Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
28. Nov. 2023 | 15,57 | 15,62 | 15,45 | 15,52 | 15,52 | 14.372.800 |
27. Nov. 2023 | 15,73 | 15,78 | 15,57 | 15,60 | 15,60 | 11.202.100 |
24. Nov. 2023 | 15,85 | 15,91 | 15,74 | 15,83 | 15,83 | 3.788.800 |
22. Nov. 2023 | 15,75 | 15,88 | 15,68 | 15,78 | 15,78 | 11.394.800 |
21. Nov. 2023 | 15,79 | 15,82 | 15,56 | 15,62 | 15,62 | 8.598.100 |
20. Nov. 2023 | 15,88 | 15,96 | 15,78 | 15,83 | 15,83 | 7.486.500 |
17. Nov. 2023 | 15,87 | 15,99 | 15,81 | 15,93 | 15,93 | 8.801.000 |
16. Nov. 2023 | 16,26 | 16,31 | 15,63 | 15,74 | 15,74 | 11.587.400 |
15. Nov. 2023 | 16,48 | 16,68 | 16,42 | 16,45 | 16,45 | 8.330.600 |
14. Nov. 2023 | 16,24 | 16,50 | 16,13 | 16,42 | 16,42 | 9.884.800 |
13. Nov. 2023 | 15,83 | 16,03 | 15,76 | 16,00 | 16,00 | 11.143.900 |
10. Nov. 2023 | 15,71 | 15,99 | 15,60 | 15,96 | 15,96 | 5.800.100 |
09. Nov. 2023 | 15,76 | 15,85 | 15,59 | 15,62 | 15,62 | 6.963.200 |
08. Nov. 2023 | 15,75 | 15,83 | 15,60 | 15,74 | 15,74 | 7.087.600 |
07. Nov. 2023 | 15,80 | 15,93 | 15,71 | 15,75 | 15,75 | 6.177.100 |
06. Nov. 2023 | 15,92 | 16,00 | 15,77 | 15,91 | 15,91 | 6.377.700 |
03. Nov. 2023 | 15,81 | 16,00 | 15,79 | 15,93 | 15,93 | 6.825.600 |
02. Nov. 2023 | 15,71 | 15,75 | 15,48 | 15,59 | 15,59 | 9.592.300 |
01. Nov. 2023 | 15,40 | 15,53 | 15,35 | 15,53 | 15,53 | 7.754.600 |
31. Okt. 2023 | 15,29 | 15,39 | 15,19 | 15,38 | 15,38 | 7.910.800 |
30. Okt. 2023 | 15,36 | 15,41 | 15,16 | 15,30 | 15,30 | 8.330.300 |
27. Okt. 2023 | 15,20 | 15,44 | 15,13 | 15,21 | 15,21 | 9.000.400 |
26. Okt. 2023 | 15,11 | 15,28 | 14,96 | 15,13 | 15,13 | 10.747.100 |
25. Okt. 2023 | 15,28 | 15,32 | 15,10 | 15,14 | 15,14 | 8.291.300 |
24. Okt. 2023 | 15,29 | 15,40 | 15,18 | 15,29 | 15,29 | 8.708.500 |
23. Okt. 2023 | 15,18 | 15,36 | 15,10 | 15,20 | 15,20 | 13.468.400 |
20. Okt. 2023 | 15,94 | 16,11 | 14,91 | 15,23 | 15,23 | 24.588.300 |
19. Okt. 2023 | 16,73 | 16,77 | 16,24 | 16,30 | 16,30 | 11.471.000 |
18. Okt. 2023 | 16,85 | 16,96 | 16,62 | 16,68 | 16,68 | 7.528.100 |
17. Okt. 2023 | 16,96 | 17,13 | 16,85 | 16,98 | 16,98 | 7.374.700 |
16. Okt. 2023 | 16,63 | 17,18 | 16,59 | 17,11 | 17,11 | 13.079.600 |
13. Okt. 2023 | 16,96 | 17,05 | 16,47 | 16,48 | 16,48 | 8.562.500 |
12. Okt. 2023 | 17,17 | 17,20 | 16,77 | 16,95 | 16,95 | 10.252.300 |
11. Okt. 2023 | 16,98 | 17,29 | 16,97 | 17,16 | 17,16 | 6.984.900 |
10. Okt. 2023 | 16,91 | 17,18 | 16,88 | 16,93 | 16,93 | 9.087.000 |
09. Okt. 2023 | 16,73 | 16,98 | 16,59 | 16,85 | 16,85 | 7.809.900 |
06. Okt. 2023 | 16,74 | 16,97 | 16,58 | 16,83 | 16,83 | 9.281.400 |
05. Okt. 2023 | 16,91 | 17,04 | 16,62 | 16,79 | 16,79 | 6.220.300 |
04. Okt. 2023 | 16,97 | 17,03 | 16,78 | 17,01 | 17,01 | 4.885.200 |
03. Okt. 2023 | 17,21 | 17,37 | 16,75 | 16,93 | 16,93 | 7.283.400 |
02. Okt. 2023 | 17,40 | 17,59 | 17,34 | 17,44 | 17,44 | 8.932.000 |
29. Sept. 2023 | 17,66 | 17,73 | 17,26 | 17,37 | 17,37 | 10.206.000 |
28. Sept. 2023 | 17,12 | 17,75 | 17,12 | 17,63 | 17,63 | 13.325.400 |
27. Sept. 2023 | 16,95 | 17,32 | 16,82 | 17,07 | 17,07 | 12.236.900 |
26. Sept. 2023 | 16,81 | 16,93 | 16,73 | 16,78 | 16,78 | 9.485.600 |
25. Sept. 2023 | 16,89 | 17,11 | 16,87 | 16,97 | 16,97 | 8.973.600 |
22. Sept. 2023 | 16,98 | 17,10 | 16,85 | 17,02 | 17,02 | 5.133.600 |
21. Sept. 2023 | 16,96 | 17,07 | 16,88 | 16,98 | 16,98 | 8.321.900 |
20. Sept. 2023 | 17,32 | 17,40 | 17,07 | 17,10 | 17,10 | 8.009.400 |
19. Sept. 2023 | 17,05 | 17,17 | 17,00 | 17,07 | 17,07 | 7.622.000 |
18. Sept. 2023 | 16,98 | 17,04 | 16,78 | 17,00 | 17,00 | 8.843.900 |
15. Sept. 2023 | 17,12 | 17,28 | 16,87 | 17,07 | 17,07 | 18.972.700 |
14. Sept. 2023 | 16,99 | 17,23 | 16,92 | 17,21 | 17,21 | 8.724.300 |
13. Sept. 2023 | 17,02 | 17,09 | 16,76 | 16,77 | 16,77 | 9.633.600 |
13. Sept. 2023 | 0.12 Dividende |
12. Sept. 2023 | 17,03 | 17,18 | 16,95 | 17,08 | 16,96 | 10.847.900 |
11. Sept. 2023 | 17,43 | 17,54 | 17,15 | 17,23 | 17,11 | 10.387.000 |
08. Sept. 2023 | 17,30 | 17,41 | 17,29 | 17,34 | 17,22 | 6.767.300 |
07. Sept. 2023 | 17,51 | 17,57 | 17,27 | 17,29 | 17,17 | 13.845.400 |
06. Sept. 2023 | 17,64 | 17,92 | 17,55 | 17,75 | 17,63 | 10.493.800 |
05. Sept. 2023 | 17,94 | 18,09 | 17,80 | 17,81 | 17,68 | 10.504.800 |
01. Sept. 2023 | 17,21 | 18,02 | 17,19 | 17,98 | 17,85 | 19.824.200 |
31. Aug. 2023 | 17,45 | 17,50 | 16,85 | 16,99 | 16,87 | 17.274.400 |
30. Aug. 2023 | 16,38 | 17,44 | 16,20 | 17,36 | 17,24 | 13.990.600 |
29. Aug. 2023 | 16,82 | 16,95 | 16,67 | 16,84 | 16,72 | 10.459.100 |
28. Aug. 2023 | 16,75 | 16,92 | 16,66 | 16,79 | 16,67 | 11.524.800 |
25. Aug. 2023 | 16,74 | 16,80 | 16,45 | 16,62 | 16,50 | 9.312.000 |
24. Aug. 2023 | 17,08 | 17,15 | 16,69 | 16,70 | 16,58 | 11.635.700 |
23. Aug. 2023 | 16,81 | 17,07 | 16,77 | 17,02 | 16,90 | 8.446.100 |
22. Aug. 2023 | 17,07 | 17,11 | 16,77 | 16,79 | 16,67 | 10.569.400 |
21. Aug. 2023 | 17,01 | 17,12 | 16,88 | 17,04 | 16,92 | 8.776.000 |
18. Aug. 2023 | 16,76 | 17,13 | 16,75 | 17,00 | 16,88 | 8.832.800 |
17. Aug. 2023 | 17,16 | 17,24 | 16,88 | 16,97 | 16,85 | 12.958.700 |
16. Aug. 2023 | 17,22 | 17,31 | 17,01 | 17,04 | 16,92 | 9.419.000 |
15. Aug. 2023 | 17,47 | 17,63 | 17,30 | 17,30 | 17,18 | 7.659.600 |
14. Aug. 2023 | 17,50 | 17,64 | 17,36 | 17,60 | 17,48 | 10.801.900 |
11. Aug. 2023 | 17,54 | 17,66 | 17,48 | 17,60 | 17,48 | 11.611.300 |
10. Aug. 2023 | 17,79 | 17,90 | 17,54 | 17,62 | 17,50 | 17.531.500 |
09. Aug. 2023 | 18,03 | 18,08 | 17,47 | 17,68 | 17,56 | 16.237.900 |
08. Aug. 2023 | 17,39 | 18,14 | 17,19 | 18,07 | 17,94 | 22.140.400 |
07. Aug. 2023 | 17,48 | 17,66 | 17,35 | 17,55 | 17,43 | 10.511.600 |
04. Aug. 2023 | 17,30 | 17,60 | 17,17 | 17,37 | 17,25 | 11.892.500 |
03. Aug. 2023 | 17,10 | 17,42 | 16,92 | 17,32 | 17,20 | 9.536.200 |
02. Aug. 2023 | 17,22 | 17,52 | 17,17 | 17,24 | 17,12 | 10.628.800 |
01. Aug. 2023 | 17,41 | 17,47 | 17,22 | 17,41 | 17,29 | 10.138.000 |
31. Juli 2023 | 17,23 | 17,43 | 17,22 | 17,38 | 17,26 | 7.359.500 |
28. Juli 2023 | 17,56 | 17,63 | 17,26 | 17,26 | 17,14 | 9.010.300 |
27. Juli 2023 | 17,66 | 17,74 | 17,31 | 17,36 | 17,24 | 8.697.600 |
26. Juli 2023 | 17,56 | 17,72 | 17,42 | 17,45 | 17,33 | 11.314.700 |
25. Juli 2023 | 17,41 | 17,69 | 17,31 | 17,59 | 17,47 | 11.177.500 |
24. Juli 2023 | 17,48 | 17,65 | 17,23 | 17,35 | 17,23 | 11.108.200 |
21. Juli 2023 | 17,28 | 17,37 | 17,17 | 17,26 | 17,14 | 12.403.700 |
20. Juli 2023 | 17,30 | 17,37 | 17,05 | 17,20 | 17,08 | 11.782.300 |
19. Juli 2023 | 17,51 | 17,64 | 17,21 | 17,27 | 17,15 | 13.068.700 |
18. Juli 2023 | 17,00 | 17,51 | 16,96 | 17,46 | 17,34 | 13.474.000 |
17. Juli 2023 | 16,77 | 17,17 | 16,72 | 17,05 | 16,93 | 9.156.600 |
14. Juli 2023 | 17,22 | 17,27 | 16,79 | 16,87 | 16,75 | 8.694.600 |
13. Juli 2023 | 17,16 | 17,38 | 17,15 | 17,32 | 17,20 | 8.494.000 |
12. Juli 2023 | 17,50 | 17,52 | 17,05 | 17,08 | 16,96 | 9.332.000 |
11. Juli 2023 | 17,00 | 17,34 | 17,00 | 17,33 | 17,21 | 9.630.100 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...