Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
22. Sept. 2023 | 18,34 | 18,44 | 17,84 | 18,39 | 18,39 | 200 |
21. Sept. 2023 | 18,61 | 18,61 | 18,18 | 18,36 | 18,36 | - |
20. Sept. 2023 | 18,44 | 18,76 | 18,44 | 18,65 | 18,65 | - |
19. Sept. 2023 | 18,58 | 18,75 | 18,44 | 18,47 | 18,47 | - |
18. Sept. 2023 | 18,29 | 18,57 | 18,10 | 18,57 | 18,57 | - |
15. Sept. 2023 | 18,36 | 18,62 | 18,28 | 18,30 | 18,30 | - |
14. Sept. 2023 | 17,89 | 18,35 | 17,80 | 18,33 | 18,33 | - |
13. Sept. 2023 | 17,72 | 17,89 | 17,63 | 17,89 | 17,89 | - |
12. Sept. 2023 | 18,17 | 18,17 | 17,75 | 17,76 | 17,76 | - |
11. Sept. 2023 | 18,59 | 18,59 | 18,18 | 18,18 | 18,18 | - |
08. Sept. 2023 | 18,97 | 19,04 | 18,54 | 18,55 | 18,55 | - |
07. Sept. 2023 | 18,99 | 19,00 | 18,91 | 18,93 | 18,93 | - |
06. Sept. 2023 | 19,06 | 19,15 | 18,97 | 18,97 | 18,97 | - |
05. Sept. 2023 | 18,88 | 19,18 | 18,76 | 19,04 | 19,04 | - |
04. Sept. 2023 | 18,59 | 18,91 | 18,59 | 18,91 | 18,91 | - |
01. Sept. 2023 | 18,89 | 18,89 | 18,53 | 18,55 | 18,55 | - |
31. Aug. 2023 | 18,67 | 19,05 | 18,55 | 18,93 | 18,93 | - |
30. Aug. 2023 | 18,63 | 18,81 | 18,52 | 18,68 | 18,68 | - |
29. Aug. 2023 | 18,67 | 18,72 | 18,34 | 18,65 | 18,65 | - |
28. Aug. 2023 | 17,96 | 18,69 | 17,96 | 18,62 | 18,62 | - |
25. Aug. 2023 | 18,12 | 18,20 | 17,90 | 17,96 | 17,96 | - |
24. Aug. 2023 | 18,26 | 18,63 | 18,04 | 18,12 | 18,12 | - |
23. Aug. 2023 | 18,20 | 18,65 | 17,86 | 18,28 | 18,28 | - |
22. Aug. 2023 | 17,94 | 18,24 | 17,94 | 18,15 | 18,15 | - |
21. Aug. 2023 | 18,20 | 18,32 | 17,93 | 17,94 | 17,94 | - |
18. Aug. 2023 | 17,99 | 18,27 | 17,91 | 18,23 | 18,23 | - |
17. Aug. 2023 | 18,51 | 18,51 | 18,01 | 18,01 | 18,01 | - |
16. Aug. 2023 | 19,23 | 19,23 | 18,50 | 18,51 | 18,51 | - |
15. Aug. 2023 | 19,54 | 19,54 | 19,13 | 19,25 | 19,25 | - |
14. Aug. 2023 | 19,94 | 19,98 | 19,41 | 19,51 | 19,51 | - |
11. Aug. 2023 | 20,08 | 20,28 | 19,92 | 19,94 | 19,94 | - |
10. Aug. 2023 | 20,02 | 20,30 | 20,02 | 20,10 | 20,10 | - |
09. Aug. 2023 | 19,93 | 20,22 | 19,86 | 20,02 | 20,02 | - |
08. Aug. 2023 | 19,78 | 19,95 | 19,59 | 19,95 | 19,95 | - |
07. Aug. 2023 | - | - | - | - | - | - |
04. Aug. 2023 | 19,15 | 19,77 | 19,15 | 19,64 | 19,64 | - |
03. Aug. 2023 | 20,14 | 20,14 | 19,03 | 19,12 | 19,12 | - |
02. Aug. 2023 | 19,76 | 20,32 | 19,45 | 20,12 | 20,12 | - |
01. Aug. 2023 | 19,53 | 19,77 | 19,43 | 19,77 | 19,77 | - |
31. Juli 2023 | 19,45 | 19,64 | 19,44 | 19,58 | 19,58 | - |
28. Juli 2023 | 19,64 | 19,64 | 19,41 | 19,45 | 19,45 | - |
27. Juli 2023 | 19,49 | 19,75 | 19,49 | 19,64 | 19,64 | - |
26. Juli 2023 | 20,18 | 20,18 | 19,33 | 19,42 | 19,42 | - |
25. Juli 2023 | 19,88 | 20,16 | 19,82 | 20,16 | 20,16 | - |
24. Juli 2023 | 19,64 | 19,93 | 19,53 | 19,84 | 19,84 | - |
21. Juli 2023 | 19,40 | 19,69 | 19,31 | 19,63 | 19,63 | - |
20. Juli 2023 | 20,10 | 20,10 | 19,39 | 19,40 | 19,40 | - |
19. Juli 2023 | 19,90 | 20,24 | 19,81 | 20,08 | 20,08 | - |
18. Juli 2023 | 19,58 | 20,06 | 19,58 | 19,92 | 19,92 | - |
17. Juli 2023 | 21,38 | 21,38 | 19,53 | 19,60 | 19,60 | - |
14. Juli 2023 | 21,14 | 21,50 | 20,72 | 21,40 | 21,40 | - |
13. Juli 2023 | 21,20 | 21,24 | 21,02 | 21,10 | 21,10 | - |
12. Juli 2023 | 20,76 | 21,18 | 20,64 | 21,16 | 21,16 | - |
11. Juli 2023 | 20,90 | 21,08 | 20,74 | 20,76 | 20,76 | - |
10. Juli 2023 | 21,04 | 21,04 | 20,68 | 20,88 | 20,88 | - |
07. Juli 2023 | 20,92 | 21,18 | 20,64 | 21,02 | 21,02 | - |
06. Juli 2023 | 21,26 | 21,26 | 20,80 | 20,88 | 20,88 | - |
05. Juli 2023 | 21,72 | 21,72 | 21,32 | 21,32 | 21,32 | - |
04. Juli 2023 | 21,64 | 21,74 | 21,58 | 21,72 | 21,72 | - |
03. Juli 2023 | 22,70 | 22,70 | 21,44 | 21,64 | 21,64 | - |
30. Juni 2023 | 22,74 | 22,74 | 22,36 | 22,68 | 22,68 | - |
29. Juni 2023 | 21,80 | 22,74 | 21,80 | 22,72 | 22,72 | - |
28. Juni 2023 | 21,56 | 21,84 | 21,56 | 21,82 | 21,82 | - |
27. Juni 2023 | 21,62 | 21,66 | 21,26 | 21,58 | 21,58 | - |
26. Juni 2023 | 21,70 | 21,70 | 21,24 | 21,56 | 21,56 | - |
23. Juni 2023 | 21,58 | 21,70 | 21,58 | 21,70 | 21,70 | - |
22. Juni 2023 | 21,62 | 21,62 | 21,02 | 21,62 | 21,62 | - |
21. Juni 2023 | 21,68 | 21,70 | 21,48 | 21,68 | 21,68 | - |
20. Juni 2023 | 21,66 | 21,82 | 21,58 | 21,64 | 21,64 | - |
19. Juni 2023 | 22,18 | 22,18 | 21,68 | 21,74 | 21,74 | - |
16. Juni 2023 | 22,18 | 22,36 | 22,18 | 22,20 | 22,20 | - |
15. Juni 2023 | 22,14 | 22,24 | 21,98 | 22,20 | 22,20 | - |
14. Juni 2023 | 22,20 | 22,26 | 22,00 | 22,22 | 22,22 | - |
13. Juni 2023 | 21,30 | 22,20 | 21,30 | 22,12 | 22,12 | - |
12. Juni 2023 | - | - | - | - | - | - |
09. Juni 2023 | 19,99 | 20,74 | 19,79 | 20,74 | 20,74 | - |
08. Juni 2023 | 20,24 | 20,24 | 19,97 | 20,00 | 20,00 | - |
07. Juni 2023 | 20,70 | 20,74 | 20,12 | 20,24 | 20,24 | - |
06. Juni 2023 | 20,84 | 20,88 | 20,74 | 20,74 | 20,74 | - |
05. Juni 2023 | 20,96 | 21,00 | 20,68 | 20,82 | 20,82 | - |
02. Juni 2023 | 21,08 | 21,08 | 20,80 | 20,94 | 20,94 | - |
01. Juni 2023 | - | - | - | - | - | - |
31. Mai 2023 | 20,86 | 20,96 | 20,64 | 20,84 | 20,84 | - |
30. Mai 2023 | 20,68 | 21,10 | 20,68 | 20,90 | 20,90 | - |
29. Mai 2023 | 21,08 | 21,08 | 20,64 | 20,68 | 20,68 | - |
26. Mai 2023 | 20,54 | 21,12 | 20,54 | 21,08 | 21,08 | - |
25. Mai 2023 | 20,68 | 20,96 | 20,50 | 20,52 | 20,52 | - |
24. Mai 2023 | 21,52 | 21,52 | 20,60 | 20,68 | 20,68 | - |
23. Mai 2023 | - | - | - | - | - | - |
22. Mai 2023 | 21,18 | 21,46 | 21,18 | 21,44 | 21,44 | - |
19. Mai 2023 | 20,46 | 21,20 | 20,44 | 21,18 | 21,18 | - |
18. Mai 2023 | 20,56 | 20,56 | 20,44 | 20,44 | 20,44 | - |
17. Mai 2023 | 20,60 | 20,98 | 20,52 | 20,58 | 20,58 | - |
16. Mai 2023 | 20,78 | 20,94 | 20,52 | 20,60 | 20,60 | - |
15. Mai 2023 | 20,06 | 20,82 | 20,06 | 20,82 | 20,82 | - |
12. Mai 2023 | 19,67 | 20,06 | 19,67 | 20,04 | 20,04 | - |
11. Mai 2023 | 19,18 | 19,67 | 19,18 | 19,64 | 19,64 | - |
10. Mai 2023 | 19,64 | 19,64 | 19,06 | 19,16 | 19,16 | - |
09. Mai 2023 | 19,77 | 19,83 | 19,35 | 19,64 | 19,64 | - |
08. Mai 2023 | 19,50 | 19,78 | 19,45 | 19,77 | 19,77 | - |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...