Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
27. Jan. 2023 | 26,51 | 26,77 | 26,36 | 26,60 | 26,60 | 208.467 |
26. Jan. 2023 | 26,34 | 26,69 | 26,07 | 26,67 | 26,67 | 1.256.500 |
25. Jan. 2023 | 25,50 | 26,09 | 25,20 | 26,09 | 26,09 | 883.500 |
24. Jan. 2023 | 25,30 | 25,90 | 25,26 | 25,67 | 25,67 | 642.600 |
23. Jan. 2023 | 25,05 | 25,70 | 24,99 | 25,37 | 25,37 | 1.422.000 |
20. Jan. 2023 | 24,84 | 25,30 | 24,45 | 24,99 | 24,99 | 1.190.500 |
19. Jan. 2023 | 24,31 | 24,71 | 24,11 | 24,59 | 24,59 | 731.900 |
18. Jan. 2023 | 25,00 | 25,11 | 24,44 | 24,60 | 24,60 | 794.300 |
17. Jan. 2023 | 24,46 | 24,86 | 24,40 | 24,72 | 24,72 | 643.900 |
13. Jan. 2023 | 24,30 | 24,80 | 24,30 | 24,58 | 24,58 | 518.200 |
12. Jan. 2023 | 24,41 | 24,90 | 24,10 | 24,56 | 24,56 | 804.200 |
11. Jan. 2023 | 24,41 | 24,47 | 23,97 | 24,30 | 24,30 | 678.500 |
10. Jan. 2023 | 23,73 | 24,32 | 23,70 | 24,29 | 24,29 | 572.100 |
09. Jan. 2023 | 24,03 | 24,32 | 23,73 | 23,82 | 23,82 | 744.500 |
06. Jan. 2023 | 23,77 | 24,22 | 23,26 | 23,78 | 23,78 | 804.100 |
05. Jan. 2023 | 23,40 | 23,77 | 23,26 | 23,40 | 23,40 | 666.100 |
04. Jan. 2023 | 22,99 | 23,64 | 22,75 | 23,61 | 23,61 | 1.168.200 |
03. Jan. 2023 | 23,17 | 23,63 | 22,39 | 22,55 | 22,55 | 783.800 |
30. Dez. 2022 | 22,33 | 22,95 | 22,23 | 22,68 | 22,68 | 706.000 |
29. Dez. 2022 | 22,60 | 22,84 | 22,35 | 22,63 | 22,63 | 576.800 |
28. Dez. 2022 | 22,60 | 22,87 | 22,23 | 22,38 | 22,38 | 907.000 |
27. Dez. 2022 | 22,53 | 23,16 | 22,32 | 22,74 | 22,74 | 822.100 |
23. Dez. 2022 | 21,79 | 22,49 | 21,77 | 22,48 | 22,48 | 573.600 |
22. Dez. 2022 | 22,25 | 22,30 | 21,38 | 21,87 | 21,87 | 1.013.500 |
21. Dez. 2022 | 22,95 | 23,08 | 22,60 | 22,61 | 22,61 | 745.800 |
20. Dez. 2022 | 22,54 | 22,82 | 22,37 | 22,61 | 22,61 | 850.400 |
19. Dez. 2022 | 23,62 | 23,62 | 22,54 | 22,67 | 22,67 | 899.300 |
16. Dez. 2022 | 23,90 | 24,18 | 23,44 | 23,53 | 23,53 | 2.832.000 |
15. Dez. 2022 | 24,66 | 24,83 | 24,09 | 24,22 | 24,22 | 1.177.400 |
14. Dez. 2022 | 24,63 | 25,12 | 24,36 | 24,89 | 24,89 | 2.805.900 |
13. Dez. 2022 | 25,33 | 25,59 | 24,78 | 24,87 | 24,87 | 3.320.400 |
12. Dez. 2022 | 23,81 | 24,59 | 23,55 | 24,44 | 24,44 | 836.900 |
09. Dez. 2022 | 24,46 | 24,65 | 24,06 | 24,08 | 24,08 | 752.100 |
08. Dez. 2022 | 24,45 | 24,78 | 24,27 | 24,45 | 24,45 | 885.300 |
07. Dez. 2022 | 24,20 | 24,76 | 24,14 | 24,16 | 24,16 | 789.600 |
06. Dez. 2022 | 24,70 | 24,83 | 24,23 | 24,48 | 24,48 | 693.100 |
05. Dez. 2022 | 25,01 | 25,38 | 24,62 | 24,67 | 24,67 | 2.916.400 |
02. Dez. 2022 | 24,68 | 25,62 | 24,68 | 25,39 | 25,39 | 1.239.700 |
01. Dez. 2022 | 24,60 | 25,20 | 24,14 | 25,06 | 25,06 | 1.528.600 |
30. Nov. 2022 | 24,36 | 24,57 | 23,66 | 24,54 | 24,54 | 1.051.400 |
29. Nov. 2022 | 24,10 | 24,48 | 23,89 | 24,24 | 24,24 | 1.631.300 |
28. Nov. 2022 | 23,61 | 24,03 | 23,42 | 24,00 | 24,00 | 930.400 |
25. Nov. 2022 | 23,91 | 24,08 | 23,76 | 23,86 | 23,86 | 332.900 |
25. Nov. 2022 | 0.2 Dividende |
23. Nov. 2022 | 24,07 | 24,30 | 23,87 | 24,07 | 23,87 | 687.900 |
22. Nov. 2022 | 23,98 | 24,40 | 23,70 | 24,17 | 23,97 | 941.800 |
21. Nov. 2022 | 24,14 | 24,47 | 23,71 | 23,96 | 23,76 | 769.500 |
18. Nov. 2022 | 24,98 | 25,03 | 24,16 | 24,47 | 24,27 | 1.071.900 |
17. Nov. 2022 | 23,99 | 24,43 | 23,96 | 24,41 | 24,21 | 777.600 |
16. Nov. 2022 | 24,48 | 24,73 | 23,85 | 24,54 | 24,34 | 1.356.400 |
15. Nov. 2022 | 24,45 | 25,17 | 24,17 | 24,92 | 24,71 | 1.471.700 |
14. Nov. 2022 | 23,22 | 24,55 | 23,00 | 23,91 | 23,71 | 2.106.600 |
11. Nov. 2022 | 24,07 | 24,68 | 23,24 | 23,39 | 23,20 | 2.542.100 |
10. Nov. 2022 | 22,90 | 23,95 | 22,38 | 23,62 | 23,42 | 2.369.100 |
09. Nov. 2022 | 24,37 | 24,54 | 22,24 | 22,53 | 22,34 | 3.826.800 |
08. Nov. 2022 | 21,50 | 24,43 | 21,11 | 24,41 | 24,21 | 3.984.300 |
07. Nov. 2022 | 20,22 | 20,44 | 19,72 | 19,95 | 19,78 | 1.305.800 |
04. Nov. 2022 | 19,73 | 20,12 | 19,45 | 19,95 | 19,78 | 1.002.700 |
03. Nov. 2022 | 18,84 | 19,64 | 18,76 | 19,17 | 19,01 | 1.298.900 |
02. Nov. 2022 | 20,11 | 20,51 | 19,40 | 19,42 | 19,26 | 1.076.300 |
01. Nov. 2022 | 20,54 | 20,61 | 20,06 | 20,22 | 20,05 | 786.100 |
31. Okt. 2022 | 20,25 | 20,46 | 20,05 | 20,05 | 19,88 | 974.600 |
28. Okt. 2022 | 19,80 | 20,29 | 19,57 | 20,27 | 20,10 | 763.000 |
27. Okt. 2022 | 20,04 | 20,36 | 19,82 | 19,95 | 19,78 | 971.600 |
26. Okt. 2022 | 19,47 | 20,12 | 19,47 | 19,65 | 19,49 | 1.089.700 |
25. Okt. 2022 | 18,87 | 19,68 | 18,87 | 19,37 | 19,21 | 1.393.200 |
24. Okt. 2022 | 18,58 | 19,00 | 18,09 | 18,77 | 18,61 | 1.233.700 |
21. Okt. 2022 | 18,64 | 18,90 | 18,02 | 18,68 | 18,52 | 1.850.400 |
20. Okt. 2022 | 18,57 | 19,34 | 18,53 | 18,58 | 18,43 | 1.229.300 |
19. Okt. 2022 | 18,75 | 19,04 | 18,11 | 18,47 | 18,32 | 1.488.300 |
18. Okt. 2022 | 18,99 | 19,51 | 18,87 | 18,92 | 18,76 | 1.943.600 |
17. Okt. 2022 | 17,91 | 18,48 | 17,91 | 18,40 | 18,25 | 1.655.100 |
14. Okt. 2022 | 18,38 | 18,61 | 17,36 | 17,41 | 17,27 | 1.810.700 |
13. Okt. 2022 | 16,76 | 18,36 | 16,54 | 18,10 | 17,95 | 3.023.600 |
12. Okt. 2022 | 16,85 | 17,36 | 16,63 | 17,28 | 17,14 | 1.307.000 |
11. Okt. 2022 | 16,96 | 17,04 | 16,03 | 16,95 | 16,81 | 2.420.900 |
10. Okt. 2022 | 17,25 | 17,39 | 16,56 | 16,96 | 16,82 | 1.673.600 |
07. Okt. 2022 | 17,19 | 17,58 | 16,96 | 17,41 | 17,27 | 953.900 |
06. Okt. 2022 | 17,76 | 18,25 | 17,40 | 17,60 | 17,45 | 842.800 |
05. Okt. 2022 | 17,17 | 18,15 | 17,17 | 17,99 | 17,84 | 1.177.600 |
04. Okt. 2022 | 16,80 | 17,79 | 16,77 | 17,57 | 17,42 | 2.232.500 |
03. Okt. 2022 | 16,23 | 16,58 | 15,60 | 16,29 | 16,15 | 3.134.900 |
30. Sept. 2022 | 15,39 | 16,26 | 15,24 | 15,80 | 15,67 | 1.427.900 |
29. Sept. 2022 | 15,81 | 15,82 | 15,21 | 15,55 | 15,42 | 1.168.700 |
28. Sept. 2022 | 15,70 | 16,45 | 15,56 | 16,29 | 16,15 | 1.235.000 |
27. Sept. 2022 | 15,70 | 16,40 | 15,46 | 15,67 | 15,54 | 1.228.900 |
26. Sept. 2022 | 15,52 | 16,32 | 15,32 | 15,33 | 15,20 | 1.178.300 |
23. Sept. 2022 | 15,57 | 15,72 | 15,01 | 15,43 | 15,30 | 1.567.100 |
22. Sept. 2022 | 16,60 | 16,76 | 15,82 | 15,97 | 15,84 | 2.174.100 |
21. Sept. 2022 | 17,46 | 17,57 | 16,58 | 16,60 | 16,46 | 1.261.900 |
20. Sept. 2022 | 17,94 | 18,14 | 17,27 | 17,32 | 17,18 | 880.500 |
19. Sept. 2022 | 17,27 | 18,37 | 17,27 | 18,18 | 18,03 | 1.170.000 |
16. Sept. 2022 | 17,49 | 17,71 | 17,13 | 17,54 | 17,39 | 1.265.600 |
15. Sept. 2022 | 17,65 | 18,24 | 17,63 | 17,89 | 17,74 | 1.617.900 |
14. Sept. 2022 | 17,92 | 18,02 | 17,29 | 17,76 | 17,61 | 1.305.600 |
13. Sept. 2022 | 18,70 | 18,86 | 17,93 | 17,95 | 17,80 | 1.632.400 |
12. Sept. 2022 | 18,94 | 19,57 | 18,87 | 19,56 | 19,40 | 2.076.200 |
09. Sept. 2022 | 18,06 | 18,79 | 17,93 | 18,69 | 18,53 | 1.026.700 |
08. Sept. 2022 | 17,41 | 17,74 | 16,98 | 17,73 | 17,58 | 812.400 |
07. Sept. 2022 | 17,30 | 17,95 | 17,22 | 17,84 | 17,69 | 828.800 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...