Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
25. Feb. 2021 | 36,50 | 36,56 | 35,24 | 35,35 | 35,35 | 6.268.493 |
24. Feb. 2021 | 34,93 | 35,74 | 34,93 | 35,35 | 35,35 | 4.810.827 |
23. Feb. 2021 | 36,56 | 36,56 | 34,12 | 34,99 | 34,99 | 6.954.078 |
22. Feb. 2021 | 36,47 | 36,56 | 35,85 | 36,13 | 36,13 | 4.201.958 |
19. Feb. 2021 | 35,62 | 36,78 | 35,53 | 36,60 | 36,60 | 4.808.068 |
18. Feb. 2021 | 35,47 | 36,25 | 35,21 | 35,21 | 35,21 | 5.358.922 |
17. Feb. 2021 | 36,37 | 36,42 | 35,23 | 35,23 | 35,23 | 4.354.058 |
16. Feb. 2021 | 36,09 | 36,57 | 35,90 | 36,42 | 36,42 | 3.771.802 |
15. Feb. 2021 | 35,80 | 36,03 | 35,62 | 35,91 | 35,91 | 2.967.928 |
12. Feb. 2021 | 35,20 | 35,66 | 34,93 | 35,56 | 35,56 | 3.339.972 |
11. Feb. 2021 | 34,02 | 35,19 | 33,87 | 35,19 | 35,19 | 3.927.834 |
10. Feb. 2021 | 34,95 | 34,97 | 33,63 | 33,97 | 33,97 | 5.661.296 |
09. Feb. 2021 | 35,42 | 35,55 | 34,69 | 34,69 | 34,69 | 4.594.156 |
08. Feb. 2021 | 34,65 | 35,42 | 34,39 | 35,42 | 35,42 | 5.547.973 |
05. Feb. 2021 | 34,13 | 34,60 | 33,94 | 34,11 | 34,11 | 4.120.434 |
04. Feb. 2021 | 33,15 | 34,54 | 32,91 | 33,61 | 33,61 | 6.060.185 |
03. Feb. 2021 | 34,48 | 34,68 | 33,70 | 33,83 | 33,83 | 5.315.577 |
02. Feb. 2021 | 34,26 | 34,65 | 33,69 | 34,01 | 34,01 | 5.470.254 |
01. Feb. 2021 | 32,83 | 33,87 | 32,83 | 33,61 | 33,61 | 7.049.115 |
29. Jan. 2021 | 32,92 | 33,56 | 32,58 | 33,13 | 33,13 | 6.808.458 |
28. Jan. 2021 | 31,56 | 33,79 | 31,03 | 33,60 | 33,60 | 10.318.360 |
27. Jan. 2021 | 33,03 | 33,03 | 31,10 | 32,36 | 32,36 | 11.103.941 |
26. Jan. 2021 | 33,71 | 34,17 | 33,40 | 33,40 | 33,40 | 6.321.688 |
25. Jan. 2021 | 34,93 | 34,96 | 33,76 | 33,90 | 33,90 | 4.744.158 |
22. Jan. 2021 | 35,24 | 35,34 | 34,38 | 34,64 | 34,64 | 5.898.392 |
21. Jan. 2021 | 35,26 | 35,92 | 34,80 | 35,50 | 35,50 | 4.906.797 |
20. Jan. 2021 | 34,67 | 35,19 | 34,15 | 34,88 | 34,88 | 4.370.143 |
19. Jan. 2021 | 34,92 | 35,08 | 34,06 | 34,07 | 34,07 | 5.142.215 |
18. Jan. 2021 | 34,01 | 35,13 | 33,96 | 34,61 | 34,61 | 3.771.043 |
15. Jan. 2021 | 33,96 | 34,24 | 33,38 | 33,67 | 33,67 | 5.596.778 |
14. Jan. 2021 | 35,33 | 35,53 | 34,22 | 34,33 | 34,33 | 5.775.174 |
13. Jan. 2021 | 34,70 | 35,12 | 34,30 | 34,90 | 34,90 | 3.988.328 |
12. Jan. 2021 | 33,86 | 34,62 | 33,72 | 34,62 | 34,62 | 5.233.677 |
11. Jan. 2021 | 34,29 | 34,46 | 33,22 | 33,55 | 33,55 | 5.830.707 |
08. Jan. 2021 | 33,18 | 34,71 | 33,00 | 34,22 | 34,22 | 9.340.799 |
07. Jan. 2021 | 31,58 | 32,12 | 31,13 | 31,97 | 31,97 | 5.419.078 |
06. Jan. 2021 | 31,89 | 31,89 | 31,41 | 31,54 | 31,54 | 6.657.086 |
05. Jan. 2021 | 32,10 | 32,40 | 31,45 | 31,74 | 31,74 | 4.652.938 |
04. Jan. 2021 | 32,00 | 32,60 | 31,84 | 32,06 | 32,06 | 8.182.916 |
30. Dez. 2020 | 31,50 | 31,77 | 31,39 | 31,39 | 31,39 | 1.508.846 |
29. Dez. 2020 | 31,92 | 32,00 | 31,38 | 31,43 | 31,43 | 2.568.225 |
28. Dez. 2020 | 31,78 | 32,03 | 31,50 | 31,81 | 31,81 | 3.447.283 |
23. Dez. 2020 | 30,98 | 31,51 | 30,90 | 31,28 | 31,28 | 3.577.072 |
22. Dez. 2020 | 29,89 | 30,85 | 29,83 | 30,83 | 30,83 | 3.551.075 |
21. Dez. 2020 | 30,40 | 30,57 | 29,42 | 29,65 | 29,65 | 5.587.461 |
18. Dez. 2020 | 30,90 | 31,02 | 30,35 | 30,88 | 30,88 | 9.579.829 |
17. Dez. 2020 | 30,60 | 31,17 | 30,56 | 30,94 | 30,94 | 4.821.369 |
16. Dez. 2020 | 30,30 | 30,92 | 30,24 | 30,49 | 30,49 | 5.535.152 |
15. Dez. 2020 | 29,25 | 30,22 | 28,73 | 30,22 | 30,22 | 6.712.698 |
14. Dez. 2020 | 29,08 | 29,60 | 28,55 | 29,45 | 29,45 | 5.758.440 |
11. Dez. 2020 | 28,82 | 29,07 | 28,61 | 28,88 | 28,88 | 4.087.328 |
10. Dez. 2020 | 29,38 | 29,41 | 28,57 | 29,05 | 29,05 | 6.170.025 |
09. Dez. 2020 | 30,09 | 30,33 | 28,67 | 29,72 | 29,72 | 9.929.657 |
08. Dez. 2020 | 30,10 | 30,32 | 29,89 | 29,91 | 29,91 | 3.200.440 |
07. Dez. 2020 | 29,50 | 30,08 | 29,42 | 30,08 | 30,08 | 4.713.101 |
04. Dez. 2020 | 28,82 | 29,57 | 28,75 | 29,57 | 29,57 | 3.417.243 |
03. Dez. 2020 | 29,12 | 29,19 | 28,60 | 28,73 | 28,73 | 5.184.384 |
02. Dez. 2020 | 29,40 | 29,82 | 28,69 | 29,07 | 29,07 | 5.186.835 |
01. Dez. 2020 | 29,45 | 29,60 | 28,85 | 29,44 | 29,44 | 5.061.165 |
30. Nov. 2020 | 29,35 | 29,94 | 29,26 | 29,52 | 29,52 | 9.567.749 |
27. Nov. 2020 | 28,55 | 29,76 | 28,53 | 29,60 | 29,60 | 5.362.974 |
26. Nov. 2020 | 28,50 | 28,79 | 28,34 | 28,60 | 28,60 | 2.644.619 |
25. Nov. 2020 | 28,00 | 28,47 | 27,98 | 28,38 | 28,38 | 3.722.509 |
24. Nov. 2020 | 28,00 | 28,33 | 27,89 | 28,00 | 28,00 | 5.220.824 |
23. Nov. 2020 | 27,47 | 28,12 | 27,47 | 27,60 | 27,60 | 3.753.903 |
20. Nov. 2020 | 27,04 | 27,41 | 26,90 | 27,41 | 27,41 | 4.426.152 |
19. Nov. 2020 | 26,74 | 27,11 | 26,43 | 27,06 | 27,06 | 3.274.828 |
18. Nov. 2020 | 26,66 | 26,85 | 26,38 | 26,80 | 26,80 | 4.216.579 |
17. Nov. 2020 | 26,83 | 27,18 | 26,65 | 26,67 | 26,67 | 3.360.120 |
16. Nov. 2020 | 26,49 | 27,08 | 26,33 | 26,83 | 26,83 | 4.057.454 |
13. Nov. 2020 | 26,09 | 26,73 | 26,01 | 26,35 | 26,35 | 4.038.025 |
12. Nov. 2020 | 26,66 | 26,93 | 26,11 | 26,14 | 26,14 | 4.126.893 |
11. Nov. 2020 | 26,02 | 27,00 | 25,59 | 26,81 | 26,81 | 4.520.537 |
10. Nov. 2020 | 27,42 | 27,42 | 26,00 | 26,18 | 26,18 | 7.369.012 |
09. Nov. 2020 | 27,30 | 27,45 | 26,33 | 27,35 | 27,35 | 9.546.834 |
06. Nov. 2020 | 26,34 | 26,49 | 25,74 | 26,41 | 26,41 | 4.563.203 |
05. Nov. 2020 | 26,30 | 26,72 | 26,15 | 26,38 | 26,38 | 5.746.714 |
04. Nov. 2020 | 25,05 | 25,59 | 24,61 | 25,54 | 25,54 | 6.690.710 |
03. Nov. 2020 | 24,74 | 25,75 | 24,66 | 25,53 | 25,53 | 5.327.339 |
02. Nov. 2020 | 24,03 | 24,71 | 23,95 | 24,45 | 24,45 | 4.367.259 |
30. Okt. 2020 | 23,50 | 24,15 | 23,38 | 23,90 | 23,90 | 4.876.804 |
29. Okt. 2020 | 23,68 | 24,17 | 23,68 | 23,91 | 23,91 | 7.072.386 |
28. Okt. 2020 | 24,90 | 25,25 | 23,38 | 23,69 | 23,69 | 11.162.781 |
27. Okt. 2020 | 26,60 | 26,76 | 25,64 | 25,64 | 25,64 | 6.715.963 |
26. Okt. 2020 | 26,59 | 27,01 | 26,32 | 26,42 | 26,42 | 3.634.684 |
23. Okt. 2020 | 26,36 | 27,00 | 26,11 | 26,80 | 26,80 | 3.324.392 |
22. Okt. 2020 | 26,80 | 27,00 | 26,34 | 26,58 | 26,58 | 4.222.255 |
21. Okt. 2020 | 27,45 | 27,50 | 26,90 | 26,95 | 26,95 | 4.042.457 |
20. Okt. 2020 | 27,41 | 27,64 | 27,27 | 27,27 | 27,27 | 2.989.124 |
19. Okt. 2020 | 27,75 | 27,83 | 27,27 | 27,63 | 27,63 | 2.896.423 |
16. Okt. 2020 | 27,49 | 28,00 | 27,40 | 27,61 | 27,61 | 4.237.103 |
15. Okt. 2020 | 27,44 | 27,53 | 26,96 | 27,36 | 27,36 | 4.448.820 |
14. Okt. 2020 | 27,56 | 28,33 | 27,43 | 27,81 | 27,81 | 4.412.627 |
13. Okt. 2020 | 28,10 | 28,17 | 27,32 | 27,57 | 27,57 | 4.425.571 |
12. Okt. 2020 | 27,60 | 28,08 | 27,24 | 28,08 | 28,08 | 4.198.792 |
09. Okt. 2020 | 27,02 | 28,08 | 27,02 | 27,51 | 27,51 | 6.888.595 |
08. Okt. 2020 | 26,59 | 26,98 | 26,13 | 26,83 | 26,83 | 5.452.488 |
07. Okt. 2020 | 25,95 | 26,36 | 25,53 | 26,30 | 26,30 | 4.960.284 |
06. Okt. 2020 | 25,84 | 26,04 | 25,49 | 25,75 | 25,75 | 3.495.286 |
05. Okt. 2020 | 25,51 | 25,81 | 25,30 | 25,71 | 25,71 | 3.826.286 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...