31,43 -0,01 (-0,03 %)
Nachbörse: 4:30PM EST
Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|---|---|---|---|---|---|
20. Jan. 2021 | 31,72 | 32,00 | 31,19 | 31,43 | 31,43 | 891.517 |
19. Jan. 2021 | 32,15 | 32,27 | 31,42 | 31,56 | 31,56 | 1.199.800 |
15. Jan. 2021 | 31,43 | 31,73 | 30,87 | 31,53 | 31,53 | 920.300 |
14. Jan. 2021 | 31,32 | 32,22 | 31,19 | 31,81 | 31,81 | 1.444.500 |
13. Jan. 2021 | 31,44 | 31,85 | 31,01 | 31,06 | 31,06 | 1.974.600 |
12. Jan. 2021 | 31,27 | 31,73 | 31,11 | 31,48 | 31,48 | 2.613.100 |
11. Jan. 2021 | 31,26 | 31,78 | 30,94 | 31,13 | 31,13 | 1.299.900 |
08. Jan. 2021 | 31,74 | 31,95 | 31,01 | 31,81 | 31,81 | 898.900 |
07. Jan. 2021 | 31,63 | 31,89 | 31,22 | 31,66 | 31,66 | 1.205.100 |
06. Jan. 2021 | 30,42 | 31,95 | 30,12 | 31,48 | 31,48 | 3.360.900 |
05. Jan. 2021 | 29,88 | 30,45 | 29,87 | 30,14 | 30,14 | 1.492.200 |
04. Jan. 2021 | 31,11 | 31,23 | 29,62 | 29,75 | 29,75 | 1.811.800 |
31. Dez. 2020 | 30,38 | 31,21 | 30,21 | 30,93 | 30,93 | 1.839.900 |
30. Dez. 2020 | 29,72 | 30,50 | 29,72 | 30,46 | 30,46 | 897.800 |
29. Dez. 2020 | 30,02 | 30,02 | 29,46 | 29,67 | 29,67 | 637.000 |
28. Dez. 2020 | 30,08 | 30,19 | 29,74 | 29,90 | 29,90 | 594.600 |
24. Dez. 2020 | 29,71 | 29,88 | 29,43 | 29,73 | 29,73 | 269.100 |
23. Dez. 2020 | 29,80 | 30,39 | 29,62 | 29,67 | 29,67 | 1.018.400 |
22. Dez. 2020 | 29,21 | 29,64 | 29,03 | 29,62 | 29,62 | 1.045.800 |
21. Dez. 2020 | 28,60 | 29,42 | 28,37 | 29,40 | 29,40 | 1.064.900 |
18. Dez. 2020 | 29,20 | 30,00 | 28,88 | 29,47 | 29,47 | 4.080.900 |
17. Dez. 2020 | 28,72 | 28,87 | 28,28 | 28,51 | 28,51 | 1.323.800 |
16. Dez. 2020 | 29,01 | 29,10 | 28,55 | 28,68 | 28,68 | 1.023.600 |
15. Dez. 2020 | 28,27 | 28,92 | 27,98 | 28,81 | 28,81 | 1.259.300 |
14. Dez. 2020 | 28,73 | 28,86 | 27,91 | 27,97 | 27,97 | 2.603.000 |
14. Dez. 2020 | 0.1 Dividende | |||||
11. Dez. 2020 | 28,45 | 28,77 | 28,26 | 28,39 | 28,29 | 1.026.200 |
10. Dez. 2020 | 28,54 | 28,90 | 28,38 | 28,65 | 28,55 | 781.100 |
09. Dez. 2020 | 29,13 | 29,52 | 28,64 | 28,80 | 28,70 | 890.500 |
08. Dez. 2020 | 28,48 | 29,10 | 28,46 | 29,02 | 28,92 | 998.900 |
07. Dez. 2020 | 28,56 | 28,84 | 28,11 | 28,82 | 28,72 | 1.170.300 |
04. Dez. 2020 | 27,90 | 28,95 | 27,90 | 28,89 | 28,79 | 632.600 |
03. Dez. 2020 | 27,75 | 28,05 | 27,58 | 27,83 | 27,73 | 665.200 |
02. Dez. 2020 | 27,99 | 28,05 | 27,67 | 27,78 | 27,68 | 1.126.300 |
01. Dez. 2020 | 28,11 | 28,39 | 27,82 | 28,06 | 27,96 | 953.900 |
30. Nov. 2020 | 28,06 | 28,16 | 27,60 | 27,77 | 27,67 | 1.077.200 |
27. Nov. 2020 | 28,20 | 28,28 | 27,96 | 28,26 | 28,16 | 333.600 |
25. Nov. 2020 | 28,41 | 28,53 | 28,03 | 28,28 | 28,18 | 916.400 |
24. Nov. 2020 | 28,18 | 28,93 | 28,06 | 28,55 | 28,45 | 1.609.100 |
23. Nov. 2020 | 27,16 | 27,79 | 27,06 | 27,69 | 27,59 | 836.700 |
20. Nov. 2020 | 26,77 | 27,04 | 26,72 | 26,86 | 26,77 | 1.150.600 |
19. Nov. 2020 | 26,53 | 26,89 | 26,45 | 26,86 | 26,77 | 1.004.600 |
18. Nov. 2020 | 26,95 | 27,21 | 26,35 | 26,35 | 26,26 | 1.150.100 |
17. Nov. 2020 | 26,40 | 27,00 | 26,24 | 26,81 | 26,72 | 1.622.900 |
16. Nov. 2020 | 27,00 | 27,20 | 26,69 | 26,82 | 26,73 | 1.276.300 |
13. Nov. 2020 | 25,73 | 26,30 | 25,73 | 26,13 | 26,04 | 781.800 |
12. Nov. 2020 | 25,85 | 25,95 | 25,14 | 25,46 | 25,37 | 1.359.400 |
11. Nov. 2020 | 26,50 | 26,51 | 25,73 | 26,16 | 26,07 | 1.066.000 |
10. Nov. 2020 | 26,32 | 26,69 | 26,07 | 26,33 | 26,24 | 1.783.200 |
09. Nov. 2020 | 25,42 | 26,95 | 24,88 | 26,12 | 26,03 | 3.123.700 |
06. Nov. 2020 | 23,96 | 24,39 | 23,93 | 24,03 | 23,95 | 1.411.800 |
05. Nov. 2020 | 23,62 | 24,06 | 23,56 | 23,94 | 23,86 | 1.725.100 |
04. Nov. 2020 | 23,77 | 23,77 | 22,86 | 23,28 | 23,20 | 2.131.900 |
03. Nov. 2020 | 23,44 | 24,07 | 23,36 | 23,95 | 23,87 | 1.696.900 |
02. Nov. 2020 | 22,70 | 23,19 | 22,61 | 23,14 | 23,06 | 1.748.200 |
30. Okt. 2020 | 22,07 | 22,51 | 21,93 | 22,29 | 22,21 | 1.966.700 |
29. Okt. 2020 | 22,45 | 22,45 | 21,13 | 22,09 | 22,01 | 2.794.700 |
28. Okt. 2020 | 22,54 | 22,93 | 22,15 | 22,42 | 22,34 | 2.118.200 |
27. Okt. 2020 | 24,06 | 24,06 | 23,09 | 23,20 | 23,12 | 1.355.600 |
26. Okt. 2020 | 24,34 | 24,43 | 23,73 | 23,92 | 23,84 | 1.267.600 |
23. Okt. 2020 | 25,11 | 25,15 | 24,57 | 24,78 | 24,69 | 814.500 |
22. Okt. 2020 | 24,39 | 24,86 | 24,30 | 24,85 | 24,76 | 1.077.900 |
21. Okt. 2020 | 24,40 | 24,60 | 24,13 | 24,15 | 24,06 | 959.100 |
20. Okt. 2020 | 24,78 | 24,89 | 24,36 | 24,42 | 24,33 | 1.131.400 |
19. Okt. 2020 | 24,92 | 25,25 | 24,55 | 24,60 | 24,51 | 1.219.300 |
16. Okt. 2020 | 24,54 | 25,00 | 24,49 | 24,92 | 24,83 | 783.200 |
15. Okt. 2020 | 23,93 | 24,50 | 23,93 | 24,49 | 24,40 | 761.300 |
14. Okt. 2020 | 24,83 | 25,06 | 24,25 | 24,41 | 24,32 | 868.500 |
13. Okt. 2020 | 24,69 | 25,02 | 24,19 | 24,66 | 24,57 | 1.454.100 |
12. Okt. 2020 | 24,52 | 24,97 | 24,30 | 24,96 | 24,87 | 1.329.500 |
09. Okt. 2020 | 24,02 | 24,54 | 23,72 | 24,37 | 24,28 | 1.837.300 |
08. Okt. 2020 | 23,78 | 23,85 | 23,29 | 23,59 | 23,51 | 1.557.100 |
07. Okt. 2020 | 23,15 | 23,68 | 23,15 | 23,40 | 23,32 | 996.100 |
06. Okt. 2020 | 23,55 | 23,77 | 22,62 | 22,91 | 22,83 | 2.345.700 |
05. Okt. 2020 | 22,67 | 23,35 | 22,58 | 23,33 | 23,25 | 1.205.900 |
02. Okt. 2020 | 21,72 | 22,59 | 21,72 | 22,43 | 22,35 | 1.298.500 |
01. Okt. 2020 | 22,52 | 22,71 | 21,80 | 22,17 | 22,09 | 1.485.700 |
30. Sept. 2020 | 22,75 | 23,09 | 22,16 | 22,36 | 22,28 | 1.356.500 |
29. Sept. 2020 | 22,71 | 22,92 | 22,16 | 22,70 | 22,62 | 1.177.300 |
28. Sept. 2020 | 22,63 | 23,00 | 22,57 | 22,72 | 22,64 | 2.288.000 |
25. Sept. 2020 | 21,60 | 22,24 | 21,41 | 22,23 | 22,15 | 1.668.300 |
24. Sept. 2020 | 22,20 | 22,37 | 21,77 | 21,90 | 21,82 | 2.008.600 |
23. Sept. 2020 | 23,41 | 23,83 | 22,22 | 22,23 | 22,15 | 2.039.900 |
22. Sept. 2020 | 23,29 | 23,64 | 23,02 | 23,43 | 23,35 | 995.200 |
21. Sept. 2020 | 23,60 | 23,74 | 23,04 | 23,29 | 23,21 | 1.378.200 |
18. Sept. 2020 | 24,56 | 24,74 | 23,94 | 24,23 | 24,14 | 3.031.400 |
17. Sept. 2020 | 24,35 | 24,74 | 24,01 | 24,35 | 24,26 | 1.814.500 |
16. Sept. 2020 | 24,79 | 24,97 | 24,45 | 24,67 | 24,58 | 980.900 |
15. Sept. 2020 | 25,16 | 25,20 | 24,65 | 24,67 | 24,58 | 1.148.000 |
14. Sept. 2020 | 24,60 | 24,76 | 24,16 | 24,61 | 24,52 | 922.400 |
14. Sept. 2020 | 0.1 Dividende | |||||
11. Sept. 2020 | 24,63 | 24,86 | 24,24 | 24,46 | 24,27 | 973.200 |
10. Sept. 2020 | 24,96 | 25,18 | 24,47 | 24,55 | 24,36 | 970.400 |
09. Sept. 2020 | 24,16 | 25,00 | 24,08 | 24,84 | 24,65 | 1.307.700 |
08. Sept. 2020 | 24,35 | 24,39 | 23,92 | 23,98 | 23,80 | 1.039.700 |
04. Sept. 2020 | 25,23 | 25,25 | 24,14 | 24,60 | 24,41 | 1.915.100 |
03. Sept. 2020 | 25,78 | 25,79 | 24,76 | 24,94 | 24,75 | 2.539.300 |
02. Sept. 2020 | 25,74 | 25,81 | 25,11 | 25,81 | 25,61 | 1.167.400 |
01. Sept. 2020 | 24,75 | 25,82 | 24,50 | 25,81 | 25,61 | 2.589.500 |
31. Aug. 2020 | 24,67 | 25,10 | 24,44 | 24,99 | 24,80 | 1.930.700 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |