Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Dez. 2023 | 57,90 | 58,55 | 57,36 | 58,29 | 58,29 | 62.100 |
30. Nov. 2023 | 57,74 | 58,51 | 57,57 | 57,92 | 57,92 | 118.400 |
29. Nov. 2023 | 56,97 | 58,39 | 56,97 | 57,81 | 57,81 | 84.000 |
28. Nov. 2023 | 56,86 | 57,33 | 56,14 | 56,75 | 56,75 | 82.800 |
27. Nov. 2023 | 58,16 | 58,16 | 56,80 | 56,91 | 56,91 | 67.100 |
24. Nov. 2023 | 58,25 | 58,91 | 57,27 | 58,17 | 58,17 | 55.300 |
23. Nov. 2023 | 58,51 | 59,06 | 58,22 | 58,24 | 58,24 | 37.900 |
22. Nov. 2023 | 59,14 | 60,02 | 58,63 | 59,47 | 59,47 | 77.700 |
21. Nov. 2023 | 60,88 | 60,88 | 59,66 | 60,18 | 60,18 | 49.600 |
20. Nov. 2023 | 60,99 | 61,93 | 60,42 | 61,21 | 61,21 | 94.900 |
17. Nov. 2023 | 60,62 | 60,98 | 60,11 | 60,27 | 60,27 | 51.200 |
16. Nov. 2023 | 61,63 | 61,64 | 59,63 | 59,96 | 59,96 | 75.400 |
15. Nov. 2023 | 61,25 | 62,60 | 60,94 | 61,64 | 61,64 | 96.900 |
14. Nov. 2023 | 58,76 | 61,43 | 58,76 | 61,26 | 61,26 | 133.100 |
13. Nov. 2023 | 57,56 | 58,69 | 57,56 | 58,35 | 58,35 | 30.200 |
10. Nov. 2023 | 57,70 | 58,97 | 57,35 | 58,30 | 58,30 | 57.700 |
09. Nov. 2023 | 57,42 | 58,11 | 56,86 | 57,08 | 57,08 | 68.300 |
08. Nov. 2023 | 57,18 | 57,80 | 57,03 | 57,31 | 57,31 | 46.900 |
07. Nov. 2023 | 59,24 | 59,44 | 57,25 | 57,30 | 57,30 | 66.200 |
06. Nov. 2023 | 59,31 | 60,11 | 59,14 | 59,43 | 59,43 | 35.800 |
03. Nov. 2023 | 60,36 | 60,67 | 58,98 | 59,45 | 59,45 | 67.100 |
02. Nov. 2023 | 58,90 | 60,50 | 58,90 | 60,06 | 60,06 | 129.700 |
01. Nov. 2023 | 56,94 | 58,34 | 56,87 | 58,13 | 58,13 | 80.000 |
31. Okt. 2023 | 57,66 | 57,89 | 56,38 | 57,26 | 57,26 | 115.200 |
30. Okt. 2023 | 58,76 | 60,83 | 56,79 | 57,20 | 57,20 | 144.000 |
27. Okt. 2023 | 56,90 | 58,40 | 56,90 | 57,32 | 57,32 | 132.000 |
26. Okt. 2023 | 53,49 | 57,79 | 53,00 | 56,89 | 56,89 | 219.500 |
25. Okt. 2023 | 55,11 | 55,18 | 53,81 | 54,19 | 54,19 | 70.600 |
24. Okt. 2023 | 54,42 | 55,29 | 54,09 | 54,55 | 54,55 | 108.900 |
23. Okt. 2023 | 55,02 | 55,19 | 53,91 | 53,91 | 53,91 | 78.100 |
20. Okt. 2023 | 57,20 | 57,20 | 55,75 | 55,75 | 55,75 | 95.000 |
19. Okt. 2023 | 57,69 | 58,30 | 57,36 | 57,53 | 57,53 | 62.400 |
18. Okt. 2023 | 57,60 | 58,17 | 57,22 | 58,00 | 58,00 | 110.400 |
17. Okt. 2023 | 56,11 | 57,82 | 56,11 | 57,75 | 57,75 | 97.400 |
16. Okt. 2023 | 58,33 | 58,33 | 56,67 | 56,74 | 56,74 | 67.700 |
13. Okt. 2023 | 58,25 | 58,26 | 54,64 | 57,57 | 57,57 | 355.100 |
12. Okt. 2023 | 60,48 | 60,48 | 59,66 | 60,13 | 60,13 | 65.400 |
11. Okt. 2023 | 60,85 | 61,03 | 60,01 | 60,48 | 60,48 | 75.700 |
10. Okt. 2023 | 60,00 | 62,24 | 60,00 | 60,95 | 60,95 | 171.400 |
06. Okt. 2023 | 56,77 | 58,34 | 55,88 | 57,63 | 57,63 | 123.100 |
05. Okt. 2023 | 58,58 | 60,77 | 56,84 | 56,88 | 56,88 | 125.400 |
04. Okt. 2023 | 59,30 | 59,62 | 58,41 | 58,75 | 58,75 | 139.600 |
03. Okt. 2023 | 59,25 | 60,37 | 58,52 | 59,21 | 59,21 | 103.900 |
02. Okt. 2023 | 60,84 | 61,05 | 59,15 | 59,70 | 59,70 | 85.000 |
29. Sept. 2023 | 61,83 | 61,83 | 60,00 | 61,21 | 61,21 | 221.900 |
28. Sept. 2023 | 59,94 | 61,93 | 59,94 | 61,80 | 61,80 | 129.900 |
27. Sept. 2023 | 58,83 | 60,68 | 58,31 | 60,62 | 60,62 | 147.400 |
26. Sept. 2023 | 59,06 | 59,63 | 57,97 | 58,30 | 58,30 | 85.500 |
25. Sept. 2023 | 56,67 | 59,10 | 56,66 | 59,08 | 59,08 | 81.200 |
22. Sept. 2023 | 57,47 | 57,93 | 56,83 | 56,97 | 56,97 | 57.800 |
21. Sept. 2023 | 57,17 | 57,68 | 56,46 | 57,25 | 57,25 | 81.800 |
20. Sept. 2023 | 58,39 | 58,96 | 57,30 | 57,33 | 57,33 | 165.000 |
19. Sept. 2023 | 58,11 | 60,98 | 57,86 | 58,33 | 58,33 | 234.900 |
18. Sept. 2023 | 55,55 | 56,51 | 55,48 | 55,56 | 55,56 | 44.700 |
15. Sept. 2023 | 55,97 | 56,60 | 55,84 | 56,25 | 56,25 | 187.600 |
14. Sept. 2023 | 55,44 | 56,35 | 55,44 | 55,96 | 55,96 | 79.100 |
14. Sept. 2023 | 0.251 Dividende |
13. Sept. 2023 | 55,65 | 55,65 | 54,67 | 55,14 | 54,89 | 81.200 |
12. Sept. 2023 | 55,39 | 56,09 | 55,39 | 55,50 | 55,25 | 32.800 |
11. Sept. 2023 | 56,50 | 56,98 | 55,21 | 55,21 | 54,96 | 50.500 |
08. Sept. 2023 | 55,71 | 56,47 | 55,29 | 55,68 | 55,43 | 56.600 |
07. Sept. 2023 | 56,62 | 57,20 | 55,15 | 55,42 | 55,17 | 68.600 |
06. Sept. 2023 | 57,95 | 58,49 | 56,81 | 57,45 | 57,19 | 58.500 |
05. Sept. 2023 | 59,18 | 59,26 | 58,28 | 58,36 | 58,09 | 53.800 |
01. Sept. 2023 | 57,74 | 59,32 | 57,74 | 58,96 | 58,69 | 65.500 |
31. Aug. 2023 | 58,33 | 59,00 | 57,37 | 57,50 | 57,24 | 179.800 |
30. Aug. 2023 | 58,54 | 59,03 | 58,28 | 58,36 | 58,09 | 97.600 |
29. Aug. 2023 | 57,08 | 58,69 | 57,08 | 58,51 | 58,24 | 59.500 |
28. Aug. 2023 | 56,12 | 57,45 | 56,12 | 57,20 | 56,94 | 66.000 |
25. Aug. 2023 | 55,51 | 56,50 | 55,51 | 56,10 | 55,84 | 84.500 |
24. Aug. 2023 | 55,47 | 55,81 | 54,93 | 55,17 | 54,92 | 54.900 |
23. Aug. 2023 | 56,29 | 56,54 | 55,64 | 55,73 | 55,48 | 76.900 |
22. Aug. 2023 | 57,18 | 57,46 | 56,21 | 56,76 | 56,50 | 87.600 |
21. Aug. 2023 | 56,62 | 57,05 | 56,31 | 56,99 | 56,73 | 77.400 |
18. Aug. 2023 | 55,69 | 56,97 | 55,39 | 56,49 | 56,23 | 76.700 |
17. Aug. 2023 | 56,01 | 56,94 | 55,70 | 56,09 | 55,83 | 52.600 |
16. Aug. 2023 | 56,47 | 57,04 | 55,70 | 55,77 | 55,52 | 60.700 |
15. Aug. 2023 | 58,60 | 58,60 | 56,63 | 56,68 | 56,42 | 109.700 |
14. Aug. 2023 | 59,74 | 59,75 | 58,33 | 59,51 | 59,24 | 119.400 |
11. Aug. 2023 | 60,42 | 60,94 | 59,90 | 59,94 | 59,67 | 43.500 |
10. Aug. 2023 | 60,99 | 61,45 | 60,29 | 60,67 | 60,39 | 66.900 |
09. Aug. 2023 | 60,27 | 62,30 | 60,23 | 60,98 | 60,70 | 99.200 |
08. Aug. 2023 | 58,50 | 60,14 | 58,05 | 60,03 | 59,76 | 127.600 |
04. Aug. 2023 | 58,20 | 60,16 | 58,15 | 59,89 | 59,62 | 94.600 |
03. Aug. 2023 | 57,26 | 58,99 | 57,20 | 57,96 | 57,70 | 98.700 |
02. Aug. 2023 | 58,83 | 58,96 | 57,50 | 57,50 | 57,24 | 89.200 |
01. Aug. 2023 | 59,12 | 59,68 | 58,62 | 59,04 | 58,77 | 71.200 |
31. Juli 2023 | 58,35 | 59,85 | 57,96 | 59,43 | 59,16 | 151.900 |
28. Juli 2023 | 56,22 | 58,26 | 56,05 | 58,21 | 57,95 | 183.300 |
27. Juli 2023 | 58,01 | 58,04 | 55,69 | 55,73 | 55,48 | 191.300 |
26. Juli 2023 | 59,59 | 59,60 | 57,76 | 58,08 | 57,82 | 122.100 |
25. Juli 2023 | 56,71 | 60,03 | 56,69 | 59,66 | 59,39 | 143.800 |
24. Juli 2023 | 57,30 | 57,81 | 56,65 | 56,79 | 56,53 | 64.800 |
21. Juli 2023 | 56,50 | 57,22 | 56,03 | 57,11 | 56,85 | 69.800 |
20. Juli 2023 | 56,66 | 56,66 | 55,87 | 56,32 | 56,06 | 68.000 |
19. Juli 2023 | 56,72 | 57,08 | 56,05 | 56,29 | 56,03 | 61.200 |
18. Juli 2023 | 55,18 | 57,09 | 55,10 | 56,47 | 56,21 | 58.200 |
17. Juli 2023 | 55,93 | 56,15 | 55,38 | 55,45 | 55,20 | 74.000 |
14. Juli 2023 | 56,92 | 56,92 | 55,24 | 56,21 | 55,95 | 107.200 |
13. Juli 2023 | 57,63 | 57,72 | 56,68 | 57,06 | 56,80 | 55.000 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...