Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
29. Sept. 2023 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 203 |
28. Sept. 2023 | 26,14 | 26,25 | 26,10 | 26,22 | 26,22 | 18.600 |
27. Sept. 2023 | 26,16 | 26,18 | 25,96 | 26,09 | 26,09 | 3.400 |
26. Sept. 2023 | 26,22 | 26,23 | 25,96 | 26,01 | 26,01 | 13.900 |
25. Sept. 2023 | 26,34 | 26,44 | 26,31 | 26,35 | 26,35 | 4.700 |
22. Sept. 2023 | 26,71 | 26,77 | 26,54 | 26,56 | 26,56 | 6.200 |
21. Sept. 2023 | 26,51 | 26,67 | 26,42 | 26,52 | 26,52 | 48.500 |
20. Sept. 2023 | 27,12 | 27,23 | 26,97 | 26,97 | 26,97 | 14.700 |
19. Sept. 2023 | 27,08 | 27,14 | 26,86 | 27,08 | 27,08 | 4.100 |
18. Sept. 2023 | 27,23 | 27,28 | 27,14 | 27,21 | 27,21 | 6.900 |
15. Sept. 2023 | 27,51 | 27,51 | 27,25 | 27,33 | 27,33 | 23.300 |
14. Sept. 2023 | 27,45 | 27,55 | 27,33 | 27,48 | 27,48 | 15.800 |
13. Sept. 2023 | 27,30 | 27,42 | 27,24 | 27,27 | 27,27 | 16.000 |
12. Sept. 2023 | 27,18 | 27,36 | 27,18 | 27,29 | 27,29 | 2.700 |
11. Sept. 2023 | 27,25 | 27,29 | 27,18 | 27,25 | 27,25 | 5.600 |
08. Sept. 2023 | 26,96 | 27,07 | 26,92 | 26,98 | 26,98 | 27.600 |
07. Sept. 2023 | 27,15 | 27,22 | 26,92 | 26,94 | 26,94 | 80.600 |
06. Sept. 2023 | 27,50 | 27,50 | 27,36 | 27,38 | 27,38 | 2.000 |
05. Sept. 2023 | 27,55 | 27,62 | 27,55 | 27,56 | 27,56 | 2.400 |
01. Sept. 2023 | 27,77 | 27,85 | 27,76 | 27,77 | 27,77 | 4.700 |
31. Aug. 2023 | 27,71 | 27,71 | 27,48 | 27,51 | 27,51 | 24.500 |
30. Aug. 2023 | 27,80 | 27,87 | 27,79 | 27,86 | 27,86 | 3.600 |
29. Aug. 2023 | 27,69 | 27,87 | 27,58 | 27,82 | 27,82 | 6.100 |
28. Aug. 2023 | 27,54 | 27,54 | 27,48 | 27,52 | 27,52 | 2.100 |
25. Aug. 2023 | 27,14 | 27,17 | 26,60 | 27,16 | 27,16 | 11.100 |
24. Aug. 2023 | 27,43 | 27,43 | 27,18 | 27,22 | 27,22 | 2.400 |
23. Aug. 2023 | 27,27 | 27,41 | 27,27 | 27,39 | 27,39 | 3.900 |
22. Aug. 2023 | 25,00 | 26,99 | 25,00 | 26,97 | 26,97 | 4.900 |
21. Aug. 2023 | 26,80 | 26,96 | 26,80 | 26,96 | 26,96 | 2.100 |
18. Aug. 2023 | 26,74 | 26,95 | 26,74 | 26,89 | 26,89 | 4.100 |
17. Aug. 2023 | 27,39 | 27,39 | 27,00 | 27,06 | 27,06 | 4.600 |
16. Aug. 2023 | 27,22 | 27,24 | 27,07 | 27,07 | 27,07 | 3.900 |
15. Aug. 2023 | 27,22 | 27,31 | 27,05 | 27,25 | 27,25 | 2.400 |
14. Aug. 2023 | 27,37 | 27,54 | 27,37 | 27,52 | 27,52 | 6.900 |
11. Aug. 2023 | 27,68 | 27,72 | 27,61 | 27,64 | 27,64 | 3.600 |
10. Aug. 2023 | 28,15 | 28,20 | 27,96 | 28,00 | 28,00 | 3.700 |
09. Aug. 2023 | 27,84 | 28,02 | 27,84 | 27,96 | 27,96 | 3.400 |
08. Aug. 2023 | 27,63 | 27,93 | 27,63 | 27,93 | 27,93 | 3.100 |
07. Aug. 2023 | 28,05 | 28,17 | 28,05 | 28,17 | 28,17 | 3.200 |
04. Aug. 2023 | 28,36 | 28,36 | 28,09 | 28,09 | 28,09 | 2.600 |
03. Aug. 2023 | 27,98 | 28,07 | 27,98 | 28,03 | 28,03 | 3.300 |
02. Aug. 2023 | 28,23 | 28,23 | 27,90 | 27,97 | 27,97 | 5.900 |
01. Aug. 2023 | 28,74 | 28,75 | 28,57 | 28,66 | 28,66 | 2.400 |
31. Juli 2023 | 28,98 | 28,99 | 28,84 | 28,97 | 28,97 | 4.400 |
28. Juli 2023 | 28,92 | 29,00 | 27,79 | 28,96 | 28,96 | 9.600 |
27. Juli 2023 | 28,65 | 28,89 | 28,48 | 28,51 | 28,51 | 4.900 |
26. Juli 2023 | 28,42 | 28,80 | 28,42 | 28,79 | 28,79 | 2.100 |
25. Juli 2023 | 28,60 | 28,64 | 28,60 | 28,60 | 28,60 | 7.200 |
24. Juli 2023 | 28,45 | 28,55 | 28,44 | 28,47 | 28,47 | 2.600 |
21. Juli 2023 | 28,33 | 28,36 | 28,19 | 28,23 | 28,23 | 7.200 |
20. Juli 2023 | 28,31 | 28,39 | 28,21 | 28,21 | 28,21 | 12.000 |
19. Juli 2023 | 28,36 | 28,52 | 28,36 | 28,40 | 28,40 | 8.300 |
18. Juli 2023 | 28,47 | 28,53 | 28,43 | 28,49 | 28,49 | 8.500 |
17. Juli 2023 | 28,44 | 28,58 | 28,44 | 28,56 | 28,56 | 3.800 |
14. Juli 2023 | 28,58 | 28,58 | 28,44 | 28,48 | 28,48 | 90.600 |
13. Juli 2023 | 28,67 | 28,71 | 28,42 | 28,67 | 28,67 | 27.000 |
12. Juli 2023 | 28,30 | 28,35 | 28,22 | 28,28 | 28,28 | 2.600 |
11. Juli 2023 | 27,72 | 27,84 | 27,69 | 27,83 | 27,83 | 4.200 |
10. Juli 2023 | 27,61 | 27,61 | 27,54 | 27,54 | 27,54 | 1.300 |
07. Juli 2023 | 27,58 | 27,74 | 27,58 | 27,61 | 27,61 | 1.400 |
06. Juli 2023 | 27,26 | 27,37 | 27,26 | 27,33 | 27,33 | 1.400 |
05. Juli 2023 | 27,99 | 28,01 | 27,86 | 27,91 | 27,91 | 4.100 |
03. Juli 2023 | 27,95 | 28,18 | 27,95 | 28,13 | 28,13 | 4.200 |
30. Juni 2023 | 27,81 | 27,96 | 27,81 | 27,87 | 27,87 | 13.300 |
29. Juni 2023 | 27,58 | 27,75 | 27,58 | 27,71 | 27,71 | 5.600 |
28. Juni 2023 | 27,77 | 27,77 | 27,15 | 27,71 | 27,71 | 4.400 |
27. Juni 2023 | 27,75 | 27,91 | 27,73 | 27,86 | 27,86 | 5.700 |
26. Juni 2023 | 27,55 | 27,74 | 27,55 | 27,65 | 27,65 | 6.700 |
23. Juni 2023 | 27,45 | 27,56 | 27,45 | 27,51 | 27,51 | 10.100 |
22. Juni 2023 | 27,73 | 28,10 | 27,73 | 27,85 | 27,85 | 4.100 |
21. Juni 2023 | 27,92 | 28,02 | 27,92 | 27,93 | 27,93 | 2.900 |
20. Juni 2023 | 28,15 | 28,35 | 27,90 | 27,97 | 27,97 | 3.700 |
16. Juni 2023 | 28,38 | 28,55 | 28,33 | 28,36 | 28,36 | 3.300 |
15. Juni 2023 | 28,22 | 28,59 | 28,18 | 28,36 | 28,36 | 6.600 |
14. Juni 2023 | 28,10 | 28,21 | 28,10 | 28,13 | 28,13 | 11.600 |
13. Juni 2023 | 28,06 | 28,06 | 27,97 | 28,01 | 28,01 | 1.900 |
12. Juni 2023 | 27,76 | 27,86 | 27,73 | 27,80 | 27,80 | 3.800 |
09. Juni 2023 | 27,76 | 27,77 | 27,70 | 27,74 | 27,74 | 4.100 |
08. Juni 2023 | 27,56 | 27,69 | 27,56 | 27,58 | 27,58 | 3.300 |
07. Juni 2023 | 27,56 | 27,65 | 27,50 | 27,53 | 27,53 | 3.600 |
06. Juni 2023 | 27,56 | 27,61 | 27,51 | 27,58 | 27,58 | 403.400 |
05. Juni 2023 | 27,33 | 27,33 | 26,67 | 27,28 | 27,28 | 7.300 |
02. Juni 2023 | 27,41 | 27,45 | 27,35 | 27,38 | 27,38 | 6.000 |
01. Juni 2023 | 26,90 | 27,01 | 26,83 | 26,94 | 26,94 | 3.200 |
31. Mai 2023 | 26,56 | 26,59 | 26,38 | 26,59 | 26,59 | 4.200 |
30. Mai 2023 | 26,75 | 26,85 | 26,74 | 26,84 | 26,84 | 1.900 |
26. Mai 2023 | 27,11 | 27,67 | 27,05 | 27,12 | 27,12 | 5.800 |
25. Mai 2023 | 26,62 | 26,72 | 26,62 | 26,67 | 26,67 | 3.500 |
24. Mai 2023 | 26,58 | 26,74 | 26,56 | 26,60 | 26,60 | 3.700 |
23. Mai 2023 | 27,04 | 27,06 | 26,75 | 26,75 | 26,75 | 939.600 |
22. Mai 2023 | 27,23 | 27,26 | 27,17 | 27,17 | 27,17 | 2.700 |
19. Mai 2023 | 27,11 | 27,13 | 27,00 | 27,07 | 27,07 | 5.200 |
18. Mai 2023 | 26,92 | 27,54 | 26,92 | 27,00 | 27,00 | 3.000 |
17. Mai 2023 | 26,80 | 27,10 | 26,51 | 27,03 | 27,03 | 80.500 |
16. Mai 2023 | 26,84 | 26,91 | 26,74 | 26,74 | 26,74 | 3.000 |
15. Mai 2023 | 27,01 | 27,01 | 26,44 | 26,97 | 26,97 | 9.800 |
12. Mai 2023 | 26,56 | 26,56 | 26,46 | 26,46 | 26,46 | 2.600 |
11. Mai 2023 | 26,52 | 26,59 | 26,42 | 26,59 | 26,59 | 3.800 |
10. Mai 2023 | 26,77 | 26,77 | 26,00 | 26,76 | 26,76 | 5.000 |
09. Mai 2023 | 26,63 | 26,73 | 26,63 | 26,67 | 26,67 | 2.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...