Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
15. Jan. 2021 | 30,10 | 30,43 | 29,79 | 30,02 | 30,02 | 3.018.800 |
14. Jan. 2021 | 28,56 | 30,20 | 28,55 | 30,19 | 30,19 | 4.449.500 |
13. Jan. 2021 | 28,21 | 28,50 | 28,15 | 28,44 | 28,44 | 2.136.200 |
12. Jan. 2021 | 28,00 | 28,25 | 27,72 | 28,06 | 28,06 | 3.349.900 |
11. Jan. 2021 | 28,42 | 28,55 | 27,83 | 28,00 | 28,00 | 3.983.400 |
08. Jan. 2021 | 28,77 | 29,02 | 28,53 | 28,55 | 28,55 | 2.443.700 |
07. Jan. 2021 | 28,81 | 28,91 | 28,21 | 28,54 | 28,54 | 3.231.800 |
06. Jan. 2021 | 29,14 | 29,19 | 28,73 | 28,81 | 28,81 | 3.368.100 |
05. Jan. 2021 | 28,68 | 29,13 | 28,60 | 28,88 | 28,88 | 2.099.400 |
04. Jan. 2021 | 30,00 | 30,00 | 28,46 | 28,66 | 28,66 | 4.853.900 |
31. Dez. 2020 | 29,19 | 29,50 | 28,98 | 29,48 | 29,48 | 2.776.600 |
30. Dez. 2020 | 29,44 | 29,51 | 29,14 | 29,29 | 29,29 | 2.215.500 |
29. Dez. 2020 | 29,58 | 29,73 | 29,29 | 29,39 | 29,39 | 1.641.300 |
28. Dez. 2020 | 29,60 | 29,93 | 29,27 | 29,53 | 29,53 | 2.268.800 |
24. Dez. 2020 | 29,64 | 29,69 | 29,33 | 29,54 | 29,54 | 1.070.800 |
23. Dez. 2020 | 29,76 | 29,87 | 29,31 | 29,47 | 29,47 | 2.883.600 |
22. Dez. 2020 | 29,36 | 29,67 | 29,25 | 29,59 | 29,59 | 3.346.700 |
21. Dez. 2020 | 29,00 | 29,16 | 28,78 | 29,15 | 29,15 | 2.584.700 |
18. Dez. 2020 | 29,59 | 29,77 | 29,35 | 29,48 | 29,48 | 3.684.800 |
17. Dez. 2020 | 29,25 | 29,63 | 29,12 | 29,59 | 29,59 | 2.536.800 |
16. Dez. 2020 | 29,46 | 29,80 | 29,04 | 29,05 | 29,05 | 2.449.700 |
15. Dez. 2020 | 29,41 | 29,47 | 28,93 | 29,37 | 29,37 | 3.117.300 |
14. Dez. 2020 | 29,90 | 30,07 | 29,21 | 29,27 | 29,27 | 2.855.900 |
14. Dez. 2020 | 0.619 Dividende |
11. Dez. 2020 | 30,19 | 30,58 | 30,12 | 30,38 | 29,76 | 4.349.500 |
10. Dez. 2020 | 30,22 | 30,43 | 29,98 | 30,29 | 29,67 | 3.394.000 |
09. Dez. 2020 | 30,26 | 30,62 | 30,21 | 30,36 | 29,74 | 4.368.400 |
08. Dez. 2020 | 29,40 | 30,28 | 29,36 | 30,15 | 29,54 | 6.196.100 |
07. Dez. 2020 | 29,01 | 29,82 | 29,00 | 29,48 | 28,88 | 5.067.000 |
04. Dez. 2020 | 28,23 | 29,16 | 28,13 | 29,16 | 28,57 | 4.666.500 |
03. Dez. 2020 | 27,44 | 28,13 | 27,44 | 28,09 | 27,52 | 3.186.300 |
02. Dez. 2020 | 27,15 | 27,44 | 26,95 | 27,44 | 26,88 | 2.730.200 |
01. Dez. 2020 | 27,57 | 27,87 | 27,10 | 27,24 | 26,68 | 3.317.800 |
30. Nov. 2020 | 26,58 | 27,50 | 26,53 | 27,50 | 26,94 | 6.963.200 |
27. Nov. 2020 | 26,93 | 27,00 | 26,41 | 26,62 | 26,08 | 1.496.200 |
25. Nov. 2020 | 26,65 | 26,94 | 26,24 | 26,93 | 26,38 | 2.877.100 |
24. Nov. 2020 | 26,54 | 27,05 | 26,50 | 26,58 | 26,04 | 3.609.500 |
23. Nov. 2020 | 25,76 | 26,43 | 25,67 | 26,16 | 25,63 | 3.285.400 |
20. Nov. 2020 | 25,62 | 25,80 | 25,48 | 25,69 | 25,17 | 2.924.300 |
19. Nov. 2020 | 25,78 | 25,94 | 25,47 | 25,79 | 25,26 | 2.766.900 |
18. Nov. 2020 | 25,94 | 26,38 | 25,78 | 25,90 | 25,37 | 3.033.800 |
17. Nov. 2020 | 25,91 | 26,10 | 25,66 | 25,90 | 25,37 | 2.765.400 |
16. Nov. 2020 | 25,95 | 26,20 | 25,61 | 26,09 | 25,56 | 8.343.300 |
13. Nov. 2020 | 25,63 | 25,89 | 24,85 | 25,49 | 24,97 | 12.031.500 |
12. Nov. 2020 | 26,55 | 26,56 | 25,47 | 25,58 | 25,06 | 6.825.900 |
11. Nov. 2020 | 27,31 | 27,70 | 26,32 | 26,46 | 25,92 | 5.271.300 |
10. Nov. 2020 | 26,67 | 27,29 | 26,61 | 27,16 | 26,61 | 4.441.700 |
09. Nov. 2020 | 28,22 | 28,95 | 26,61 | 26,65 | 26,11 | 4.332.700 |
06. Nov. 2020 | 27,62 | 27,98 | 26,80 | 26,81 | 26,26 | 2.955.100 |
05. Nov. 2020 | 27,35 | 28,09 | 27,18 | 27,48 | 26,92 | 3.215.000 |
04. Nov. 2020 | 27,23 | 27,55 | 26,60 | 26,62 | 26,08 | 2.660.300 |
03. Nov. 2020 | 26,98 | 27,46 | 26,82 | 27,30 | 26,74 | 2.411.900 |
02. Nov. 2020 | 26,30 | 26,65 | 26,09 | 26,52 | 25,98 | 2.963.300 |
30. Okt. 2020 | 26,36 | 26,45 | 25,76 | 26,06 | 25,53 | 3.604.100 |
29. Okt. 2020 | 26,30 | 26,72 | 25,82 | 26,33 | 25,79 | 2.491.900 |
28. Okt. 2020 | 26,66 | 26,80 | 26,31 | 26,35 | 25,81 | 2.784.200 |
27. Okt. 2020 | 27,26 | 27,51 | 27,01 | 27,02 | 26,47 | 2.100.800 |
26. Okt. 2020 | 27,68 | 27,70 | 27,22 | 27,30 | 26,74 | 2.422.900 |
23. Okt. 2020 | 27,81 | 28,00 | 27,50 | 27,85 | 27,28 | 1.569.400 |
22. Okt. 2020 | 27,46 | 27,68 | 27,32 | 27,65 | 27,09 | 1.585.100 |
21. Okt. 2020 | 27,31 | 27,49 | 27,19 | 27,38 | 26,82 | 1.498.300 |
20. Okt. 2020 | 27,50 | 27,76 | 27,44 | 27,49 | 26,93 | 1.240.600 |
19. Okt. 2020 | 27,75 | 27,75 | 27,25 | 27,33 | 26,77 | 1.997.600 |
16. Okt. 2020 | 27,58 | 27,75 | 27,41 | 27,51 | 26,95 | 1.201.200 |
15. Okt. 2020 | 27,40 | 27,98 | 27,34 | 27,65 | 27,09 | 1.357.300 |
14. Okt. 2020 | 27,73 | 27,81 | 27,33 | 27,51 | 26,95 | 1.539.500 |
13. Okt. 2020 | 28,00 | 28,03 | 27,33 | 27,63 | 27,07 | 2.361.700 |
12. Okt. 2020 | 28,24 | 28,38 | 28,03 | 28,35 | 27,77 | 2.039.000 |
09. Okt. 2020 | 28,51 | 28,69 | 28,07 | 28,25 | 27,67 | 2.369.000 |
08. Okt. 2020 | 27,20 | 28,31 | 27,13 | 28,24 | 27,66 | 2.876.700 |
07. Okt. 2020 | 27,11 | 27,37 | 26,94 | 27,10 | 26,55 | 1.850.500 |
06. Okt. 2020 | 27,46 | 27,63 | 26,97 | 27,11 | 26,56 | 2.295.100 |
05. Okt. 2020 | 27,48 | 27,55 | 27,00 | 27,35 | 26,79 | 2.075.500 |
02. Okt. 2020 | 26,68 | 27,39 | 26,57 | 27,34 | 26,78 | 2.825.100 |
01. Okt. 2020 | 26,84 | 27,06 | 26,55 | 27,01 | 26,46 | 2.164.600 |
30. Sept. 2020 | 27,00 | 27,28 | 26,49 | 26,79 | 26,24 | 2.217.300 |
29. Sept. 2020 | 26,53 | 26,82 | 26,35 | 26,76 | 26,21 | 1.613.600 |
28. Sept. 2020 | 27,02 | 27,05 | 26,52 | 26,60 | 26,06 | 2.749.600 |
25. Sept. 2020 | 26,43 | 26,64 | 26,30 | 26,53 | 25,99 | 2.914.800 |
24. Sept. 2020 | 26,05 | 26,73 | 25,97 | 26,50 | 25,96 | 3.114.600 |
23. Sept. 2020 | 27,06 | 27,20 | 26,04 | 26,06 | 25,53 | 4.368.700 |
22. Sept. 2020 | 27,27 | 27,60 | 27,12 | 27,19 | 26,64 | 2.805.200 |
21. Sept. 2020 | 27,89 | 28,05 | 26,99 | 27,27 | 26,71 | 3.741.500 |
18. Sept. 2020 | 28,65 | 28,83 | 28,30 | 28,33 | 27,75 | 3.288.400 |
17. Sept. 2020 | 29,11 | 29,25 | 28,72 | 28,86 | 28,27 | 2.655.800 |
16. Sept. 2020 | 29,05 | 29,56 | 28,91 | 29,32 | 28,72 | 2.814.400 |
15. Sept. 2020 | 29,00 | 29,33 | 28,76 | 29,07 | 28,48 | 2.052.700 |
14. Sept. 2020 | 29,50 | 29,57 | 28,88 | 28,96 | 28,37 | 2.624.300 |
14. Sept. 2020 | 0.619 Dividende |
11. Sept. 2020 | 29,93 | 30,01 | 29,53 | 29,82 | 28,61 | 2.458.000 |
10. Sept. 2020 | 30,10 | 30,21 | 29,78 | 29,80 | 28,59 | 3.035.100 |
09. Sept. 2020 | 30,30 | 30,79 | 30,03 | 30,07 | 28,85 | 3.116.500 |
08. Sept. 2020 | 30,03 | 30,39 | 29,58 | 30,10 | 28,87 | 2.358.800 |
04. Sept. 2020 | 30,44 | 30,64 | 29,86 | 30,16 | 28,93 | 2.173.700 |
03. Sept. 2020 | 30,58 | 30,68 | 30,01 | 30,29 | 29,06 | 2.235.700 |
02. Sept. 2020 | 29,93 | 30,54 | 29,74 | 30,50 | 29,26 | 2.736.200 |
01. Sept. 2020 | 30,03 | 30,14 | 29,73 | 29,94 | 28,72 | 1.711.100 |
31. Aug. 2020 | 30,34 | 30,38 | 30,02 | 30,09 | 28,87 | 2.467.800 |
28. Aug. 2020 | 30,46 | 30,47 | 30,01 | 30,34 | 29,10 | 2.141.300 |
27. Aug. 2020 | 30,33 | 30,63 | 30,23 | 30,45 | 29,21 | 2.131.200 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...