Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
15. Jan. 2021 | 62,63 | 63,43 | 61,78 | 61,86 | 61,86 | 5.581.100 |
14. Jan. 2021 | 63,20 | 63,68 | 62,12 | 63,33 | 63,33 | 6.193.000 |
13. Jan. 2021 | 62,51 | 63,27 | 62,05 | 62,07 | 62,07 | 5.343.100 |
12. Jan. 2021 | 62,06 | 62,69 | 61,46 | 62,49 | 62,49 | 4.282.100 |
11. Jan. 2021 | 61,63 | 62,72 | 61,41 | 61,95 | 61,95 | 5.753.100 |
08. Jan. 2021 | 64,04 | 64,20 | 61,74 | 62,79 | 62,79 | 8.805.700 |
07. Jan. 2021 | 64,91 | 65,78 | 64,25 | 65,14 | 65,14 | 5.358.100 |
06. Jan. 2021 | 62,80 | 65,40 | 62,69 | 65,24 | 65,24 | 9.867.400 |
05. Jan. 2021 | 63,72 | 63,73 | 62,35 | 63,43 | 63,43 | 5.602.300 |
04. Jan. 2021 | 61,90 | 63,40 | 61,66 | 63,15 | 63,15 | 9.427.500 |
31. Dez. 2020 | 60,52 | 60,53 | 59,42 | 59,89 | 59,89 | 3.698.500 |
30. Dez. 2020 | 59,86 | 60,41 | 59,55 | 60,39 | 60,39 | 3.539.500 |
29. Dez. 2020 | 60,20 | 60,55 | 59,58 | 59,73 | 59,73 | 3.795.200 |
28. Dez. 2020 | 61,28 | 61,64 | 59,74 | 59,82 | 59,82 | 3.749.500 |
24. Dez. 2020 | 59,69 | 60,56 | 59,56 | 60,48 | 60,48 | 1.857.700 |
23. Dez. 2020 | 59,58 | 60,31 | 59,57 | 59,78 | 59,78 | 3.897.900 |
22. Dez. 2020 | 60,87 | 61,03 | 59,14 | 59,41 | 59,41 | 5.100.800 |
21. Dez. 2020 | 60,61 | 61,24 | 60,01 | 60,72 | 60,72 | 4.843.200 |
18. Dez. 2020 | 61,64 | 61,68 | 60,48 | 60,50 | 60,50 | 10.365.900 |
17. Dez. 2020 | 61,18 | 62,29 | 61,06 | 61,64 | 61,64 | 7.229.200 |
16. Dez. 2020 | 59,48 | 60,40 | 59,01 | 60,24 | 60,24 | 5.409.100 |
15. Dez. 2020 | 58,67 | 59,50 | 58,24 | 59,04 | 59,04 | 4.981.200 |
14. Dez. 2020 | 58,86 | 59,42 | 57,53 | 57,56 | 57,56 | 5.781.200 |
11. Dez. 2020 | 59,00 | 59,73 | 58,58 | 58,87 | 58,87 | 4.973.300 |
10. Dez. 2020 | 59,74 | 60,45 | 59,10 | 59,18 | 59,18 | 6.292.000 |
10. Dez. 2020 | 0.4 Dividende |
09. Dez. 2020 | 61,15 | 61,31 | 59,66 | 59,98 | 59,58 | 5.985.800 |
08. Dez. 2020 | 62,01 | 62,01 | 61,00 | 61,51 | 61,10 | 4.363.500 |
07. Dez. 2020 | 59,66 | 62,12 | 59,40 | 61,44 | 61,03 | 7.157.400 |
04. Dez. 2020 | 59,39 | 59,86 | 59,01 | 59,44 | 59,04 | 5.107.600 |
03. Dez. 2020 | 60,20 | 60,61 | 59,21 | 59,51 | 59,11 | 5.479.900 |
02. Dez. 2020 | 60,08 | 60,56 | 59,59 | 59,96 | 59,56 | 6.802.300 |
01. Dez. 2020 | 59,68 | 60,36 | 58,46 | 60,21 | 59,81 | 10.437.700 |
30. Nov. 2020 | 57,88 | 58,91 | 57,46 | 58,82 | 58,43 | 10.965.200 |
27. Nov. 2020 | 57,14 | 58,62 | 56,76 | 58,48 | 58,09 | 3.749.900 |
25. Nov. 2020 | 57,66 | 58,14 | 57,31 | 57,78 | 57,39 | 7.267.100 |
24. Nov. 2020 | 57,31 | 57,71 | 56,55 | 56,87 | 56,49 | 11.438.800 |
23. Nov. 2020 | 60,88 | 61,22 | 58,58 | 58,68 | 58,29 | 9.078.000 |
20. Nov. 2020 | 62,02 | 62,38 | 61,13 | 61,65 | 61,24 | 5.343.100 |
19. Nov. 2020 | 60,96 | 61,49 | 60,43 | 61,41 | 61,00 | 7.013.900 |
18. Nov. 2020 | 64,40 | 64,40 | 61,49 | 61,56 | 61,15 | 5.933.300 |
17. Nov. 2020 | 65,36 | 65,74 | 64,44 | 64,53 | 64,10 | 4.261.300 |
16. Nov. 2020 | 65,40 | 66,12 | 64,92 | 65,67 | 65,23 | 3.502.600 |
13. Nov. 2020 | 66,00 | 66,05 | 65,34 | 65,71 | 65,27 | 3.452.200 |
12. Nov. 2020 | 66,00 | 66,22 | 64,87 | 65,02 | 64,59 | 5.337.300 |
11. Nov. 2020 | 64,31 | 65,66 | 63,31 | 65,63 | 65,19 | 8.060.300 |
10. Nov. 2020 | 65,55 | 65,98 | 64,25 | 64,89 | 64,46 | 7.129.300 |
09. Nov. 2020 | 64,25 | 66,51 | 62,87 | 66,01 | 65,57 | 10.766.800 |
06. Nov. 2020 | 68,39 | 68,45 | 67,50 | 68,14 | 67,69 | 4.664.700 |
05. Nov. 2020 | 66,94 | 68,30 | 66,70 | 67,85 | 67,40 | 8.509.700 |
04. Nov. 2020 | 66,67 | 66,87 | 64,94 | 65,08 | 64,65 | 8.415.300 |
03. Nov. 2020 | 65,10 | 67,25 | 65,10 | 66,67 | 66,23 | 7.474.000 |
02. Nov. 2020 | 63,25 | 64,93 | 62,61 | 64,73 | 64,30 | 8.314.100 |
30. Okt. 2020 | 60,94 | 62,97 | 60,80 | 62,84 | 62,42 | 9.150.000 |
29. Okt. 2020 | 58,88 | 61,47 | 58,46 | 60,34 | 59,94 | 7.026.400 |
28. Okt. 2020 | 60,54 | 60,55 | 58,29 | 58,65 | 58,26 | 9.871.200 |
27. Okt. 2020 | 60,57 | 61,80 | 60,28 | 61,65 | 61,24 | 4.457.700 |
26. Okt. 2020 | 59,97 | 61,03 | 59,80 | 60,32 | 59,92 | 3.783.100 |
23. Okt. 2020 | 60,38 | 60,99 | 60,02 | 60,47 | 60,07 | 3.243.100 |
22. Okt. 2020 | 60,82 | 60,94 | 59,84 | 60,54 | 60,14 | 5.104.400 |
21. Okt. 2020 | 61,67 | 62,38 | 61,26 | 61,48 | 61,07 | 5.037.200 |
20. Okt. 2020 | 61,89 | 62,10 | 60,89 | 61,19 | 60,78 | 4.656.200 |
19. Okt. 2020 | 63,15 | 63,34 | 61,57 | 61,71 | 61,30 | 3.138.200 |
16. Okt. 2020 | 63,15 | 63,34 | 62,51 | 62,67 | 62,25 | 3.582.700 |
15. Okt. 2020 | 63,18 | 63,64 | 62,48 | 63,00 | 62,58 | 4.091.800 |
14. Okt. 2020 | 63,40 | 64,33 | 62,90 | 64,00 | 63,57 | 4.353.300 |
13. Okt. 2020 | 62,51 | 62,85 | 61,63 | 62,76 | 62,34 | 4.050.400 |
12. Okt. 2020 | 62,71 | 63,47 | 62,50 | 62,93 | 62,51 | 3.875.000 |
09. Okt. 2020 | 62,72 | 62,92 | 61,85 | 62,82 | 62,40 | 4.874.700 |
08. Okt. 2020 | 61,47 | 62,16 | 61,21 | 61,72 | 61,31 | 3.913.800 |
07. Okt. 2020 | 61,36 | 61,78 | 60,89 | 61,17 | 60,76 | 4.121.300 |
06. Okt. 2020 | 63,30 | 63,73 | 60,77 | 60,82 | 60,41 | 6.970.400 |
05. Okt. 2020 | 62,30 | 63,95 | 62,27 | 63,13 | 62,71 | 4.476.700 |
02. Okt. 2020 | 62,64 | 63,40 | 62,15 | 62,29 | 61,87 | 4.646.000 |
01. Okt. 2020 | 64,00 | 64,10 | 62,66 | 62,83 | 62,41 | 6.503.200 |
30. Sept. 2020 | 62,49 | 63,90 | 61,85 | 63,45 | 63,03 | 7.212.700 |
29. Sept. 2020 | 62,50 | 63,45 | 62,39 | 62,77 | 62,35 | 4.130.400 |
28. Sept. 2020 | 62,00 | 62,83 | 61,31 | 62,13 | 61,72 | 5.400.800 |
25. Sept. 2020 | 60,72 | 61,66 | 60,53 | 61,42 | 61,01 | 3.833.800 |
24. Sept. 2020 | 59,72 | 62,18 | 59,28 | 61,44 | 61,03 | 6.268.300 |
23. Sept. 2020 | 62,99 | 63,09 | 59,80 | 60,22 | 59,82 | 9.235.800 |
22. Sept. 2020 | 63,78 | 64,34 | 62,52 | 63,45 | 63,03 | 6.165.700 |
21. Sept. 2020 | 63,40 | 64,29 | 62,72 | 63,67 | 63,25 | 9.673.400 |
18. Sept. 2020 | 66,21 | 66,79 | 64,54 | 64,71 | 64,28 | 12.537.400 |
17. Sept. 2020 | 66,15 | 66,59 | 65,38 | 66,32 | 65,88 | 6.656.600 |
16. Sept. 2020 | 67,84 | 68,44 | 67,22 | 67,29 | 66,84 | 5.526.400 |
15. Sept. 2020 | 68,00 | 68,57 | 67,05 | 67,55 | 67,10 | 4.301.500 |
14. Sept. 2020 | 66,65 | 67,58 | 66,54 | 67,38 | 66,93 | 5.007.900 |
11. Sept. 2020 | 67,12 | 67,63 | 65,81 | 66,22 | 65,78 | 4.064.900 |
10. Sept. 2020 | 68,67 | 68,85 | 66,37 | 66,49 | 66,05 | 4.837.700 |
09. Sept. 2020 | 66,17 | 68,42 | 66,16 | 68,17 | 67,72 | 5.519.000 |
09. Sept. 2020 | 0.25 Dividende |
08. Sept. 2020 | 64,38 | 66,93 | 63,43 | 65,77 | 65,08 | 6.152.200 |
04. Sept. 2020 | 65,66 | 65,82 | 63,35 | 65,35 | 64,67 | 6.969.200 |
03. Sept. 2020 | 66,86 | 67,05 | 64,76 | 66,13 | 65,44 | 7.148.200 |
02. Sept. 2020 | 66,00 | 67,55 | 64,77 | 67,53 | 66,82 | 7.384.200 |
01. Sept. 2020 | 68,49 | 68,55 | 65,86 | 67,02 | 66,32 | 6.145.500 |
31. Aug. 2020 | 66,98 | 68,22 | 66,68 | 67,28 | 66,58 | 6.040.600 |
28. Aug. 2020 | 65,78 | 67,09 | 65,28 | 66,71 | 66,01 | 4.472.500 |
27. Aug. 2020 | 66,79 | 66,79 | 63,71 | 64,76 | 64,08 | 4.857.900 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...