Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
08. Dez. 2023 | 17,37 | 17,63 | 17,21 | 17,61 | 17,61 | 13.305.459 |
07. Dez. 2023 | 17,24 | 17,38 | 17,17 | 17,37 | 17,37 | 11.930.400 |
06. Dez. 2023 | 17,15 | 17,26 | 17,07 | 17,24 | 17,24 | 8.397.100 |
05. Dez. 2023 | 17,26 | 17,29 | 17,03 | 17,06 | 17,06 | 20.878.500 |
04. Dez. 2023 | 17,42 | 17,59 | 17,24 | 17,27 | 17,27 | 16.207.800 |
01. Dez. 2023 | 17,19 | 17,45 | 17,05 | 17,45 | 17,45 | 21.824.100 |
30. Nov. 2023 | 17,05 | 17,22 | 16,97 | 17,17 | 17,17 | 59.946.600 |
29. Nov. 2023 | 17,10 | 17,41 | 16,89 | 17,17 | 17,17 | 54.009.200 |
28. Nov. 2023 | 17,93 | 17,94 | 17,35 | 17,50 | 17,50 | 30.116.700 |
27. Nov. 2023 | 18,04 | 18,05 | 17,87 | 17,90 | 17,90 | 25.376.300 |
24. Nov. 2023 | 17,98 | 18,02 | 17,92 | 18,02 | 18,02 | 6.954.400 |
22. Nov. 2023 | 17,70 | 17,98 | 17,57 | 17,97 | 17,97 | 13.497.200 |
21. Nov. 2023 | 17,75 | 17,80 | 17,56 | 17,74 | 17,74 | 13.773.200 |
20. Nov. 2023 | 17,90 | 18,04 | 17,68 | 17,68 | 17,68 | 19.211.100 |
17. Nov. 2023 | 17,89 | 18,01 | 17,80 | 17,92 | 17,92 | 23.491.100 |
16. Nov. 2023 | 17,65 | 17,88 | 17,60 | 17,75 | 17,75 | 17.198.700 |
15. Nov. 2023 | 17,31 | 17,63 | 17,31 | 17,51 | 17,51 | 12.977.600 |
14. Nov. 2023 | 16,91 | 17,40 | 16,81 | 17,40 | 17,40 | 21.568.700 |
13. Nov. 2023 | 16,77 | 16,81 | 16,56 | 16,57 | 16,57 | 7.004.600 |
10. Nov. 2023 | 16,60 | 16,81 | 16,53 | 16,78 | 16,78 | 8.512.200 |
09. Nov. 2023 | 16,56 | 16,79 | 16,48 | 16,49 | 16,49 | 8.459.900 |
08. Nov. 2023 | 16,58 | 16,65 | 16,34 | 16,51 | 16,51 | 7.624.200 |
07. Nov. 2023 | 16,78 | 16,83 | 16,66 | 16,66 | 16,66 | 6.706.200 |
06. Nov. 2023 | 16,90 | 16,98 | 16,76 | 16,77 | 16,77 | 9.268.400 |
03. Nov. 2023 | 17,02 | 17,06 | 16,86 | 16,89 | 16,89 | 10.227.800 |
02. Nov. 2023 | 16,69 | 17,05 | 16,66 | 16,76 | 16,76 | 22.773.800 |
01. Nov. 2023 | 16,35 | 16,78 | 16,30 | 16,67 | 16,67 | 17.880.800 |
31. Okt. 2023 | 16,20 | 16,39 | 16,11 | 16,30 | 16,30 | 11.787.900 |
30. Okt. 2023 | 15,99 | 16,30 | 15,90 | 16,20 | 16,20 | 11.622.500 |
27. Okt. 2023 | 15,82 | 16,19 | 15,78 | 15,81 | 15,81 | 15.439.600 |
26. Okt. 2023 | 16,48 | 16,54 | 15,59 | 15,88 | 15,88 | 22.035.700 |
25. Okt. 2023 | 16,10 | 16,19 | 15,99 | 16,17 | 16,17 | 17.824.200 |
24. Okt. 2023 | 15,96 | 16,23 | 15,89 | 16,19 | 16,19 | 20.015.700 |
23. Okt. 2023 | 15,70 | 15,96 | 15,62 | 15,74 | 15,74 | 12.102.800 |
20. Okt. 2023 | 16,04 | 16,18 | 15,95 | 16,02 | 16,02 | 12.924.400 |
19. Okt. 2023 | 16,22 | 16,36 | 15,99 | 16,00 | 16,00 | 10.515.200 |
18. Okt. 2023 | 16,43 | 16,46 | 16,02 | 16,21 | 16,21 | 11.272.900 |
17. Okt. 2023 | 16,20 | 16,46 | 16,20 | 16,35 | 16,35 | 10.547.200 |
16. Okt. 2023 | 16,35 | 16,42 | 16,17 | 16,41 | 16,41 | 9.476.200 |
13. Okt. 2023 | 16,03 | 16,33 | 16,03 | 16,28 | 16,28 | 15.943.600 |
12. Okt. 2023 | 15,99 | 16,08 | 15,75 | 15,96 | 15,96 | 10.573.000 |
11. Okt. 2023 | 15,87 | 16,05 | 15,76 | 16,04 | 16,04 | 9.291.200 |
10. Okt. 2023 | 15,62 | 15,83 | 15,50 | 15,81 | 15,81 | 15.909.200 |
09. Okt. 2023 | 15,42 | 15,65 | 15,41 | 15,58 | 15,58 | 11.739.400 |
06. Okt. 2023 | 15,18 | 15,56 | 14,87 | 15,51 | 15,51 | 15.979.900 |
05. Okt. 2023 | 15,19 | 15,44 | 15,02 | 15,34 | 15,34 | 16.100.800 |
04. Okt. 2023 | 15,36 | 15,43 | 14,98 | 15,18 | 15,18 | 19.876.900 |
03. Okt. 2023 | 15,00 | 15,39 | 14,71 | 15,33 | 15,33 | 27.819.200 |
02. Okt. 2023 | 16,05 | 16,11 | 15,08 | 15,22 | 15,22 | 33.637.400 |
29. Sept. 2023 | 16,38 | 16,52 | 16,01 | 16,13 | 16,13 | 26.984.500 |
28. Sept. 2023 | 16,50 | 16,54 | 16,26 | 16,28 | 16,28 | 18.579.600 |
27. Sept. 2023 | 16,56 | 16,73 | 16,38 | 16,44 | 16,44 | 11.514.900 |
26. Sept. 2023 | 16,97 | 16,98 | 16,57 | 16,60 | 16,60 | 14.014.100 |
25. Sept. 2023 | 17,04 | 17,10 | 16,75 | 17,08 | 17,08 | 13.994.200 |
22. Sept. 2023 | 17,25 | 17,25 | 17,10 | 17,14 | 17,14 | 9.903.700 |
21. Sept. 2023 | 17,39 | 17,40 | 17,19 | 17,24 | 17,24 | 13.345.100 |
20. Sept. 2023 | 17,43 | 17,53 | 17,34 | 17,40 | 17,40 | 12.075.200 |
19. Sept. 2023 | 17,35 | 17,49 | 17,31 | 17,41 | 17,41 | 15.392.400 |
18. Sept. 2023 | 17,30 | 17,48 | 17,24 | 17,30 | 17,30 | 14.168.900 |
15. Sept. 2023 | 17,14 | 17,40 | 17,13 | 17,31 | 17,31 | 129.267.900 |
14. Sept. 2023 | 17,14 | 17,28 | 17,01 | 17,21 | 17,21 | 29.880.100 |
13. Sept. 2023 | 16,95 | 17,09 | 16,73 | 17,07 | 17,07 | 22.504.500 |
12. Sept. 2023 | 16,88 | 17,04 | 16,86 | 16,94 | 16,94 | 13.107.100 |
11. Sept. 2023 | 17,06 | 17,10 | 16,89 | 16,90 | 16,90 | 11.718.000 |
08. Sept. 2023 | 16,90 | 17,09 | 16,84 | 16,96 | 16,96 | 10.925.300 |
07. Sept. 2023 | 16,60 | 16,97 | 16,53 | 16,88 | 16,88 | 20.438.600 |
06. Sept. 2023 | 16,31 | 16,46 | 16,26 | 16,45 | 16,45 | 13.184.500 |
05. Sept. 2023 | 16,48 | 16,51 | 16,12 | 16,26 | 16,26 | 13.186.200 |
01. Sept. 2023 | 16,43 | 16,53 | 16,29 | 16,46 | 16,46 | 10.566.700 |
31. Aug. 2023 | 16,60 | 16,63 | 16,20 | 16,30 | 16,30 | 22.570.100 |
30. Aug. 2023 | 16,67 | 16,79 | 16,47 | 16,53 | 16,53 | 11.950.700 |
29. Aug. 2023 | 16,65 | 16,76 | 16,59 | 16,68 | 16,68 | 11.109.900 |
28. Aug. 2023 | 16,70 | 16,81 | 16,65 | 16,68 | 16,68 | 9.129.500 |
25. Aug. 2023 | 16,71 | 16,79 | 16,66 | 16,70 | 16,70 | 9.919.100 |
24. Aug. 2023 | 16,68 | 16,91 | 16,60 | 16,71 | 16,71 | 10.524.800 |
23. Aug. 2023 | 16,87 | 16,93 | 16,68 | 16,70 | 16,70 | 7.993.500 |
22. Aug. 2023 | 16,75 | 16,84 | 16,67 | 16,78 | 16,78 | 19.356.800 |
21. Aug. 2023 | 16,71 | 16,75 | 16,48 | 16,68 | 16,68 | 11.208.500 |
18. Aug. 2023 | 16,60 | 16,76 | 16,42 | 16,72 | 16,72 | 16.532.200 |
17. Aug. 2023 | 17,01 | 17,07 | 16,64 | 16,66 | 16,66 | 9.224.200 |
16. Aug. 2023 | 16,94 | 17,02 | 16,86 | 16,97 | 16,97 | 9.623.400 |
15. Aug. 2023 | 17,09 | 17,11 | 16,88 | 16,94 | 16,94 | 18.240.900 |
14. Aug. 2023 | 17,38 | 17,41 | 17,04 | 17,20 | 17,20 | 16.060.800 |
11. Aug. 2023 | 17,38 | 17,54 | 17,35 | 17,42 | 17,42 | 18.383.400 |
10. Aug. 2023 | 17,58 | 17,61 | 17,38 | 17,40 | 17,40 | 14.910.700 |
09. Aug. 2023 | 17,58 | 17,66 | 17,36 | 17,44 | 17,44 | 16.292.600 |
08. Aug. 2023 | 17,40 | 17,53 | 17,30 | 17,53 | 17,53 | 13.597.300 |
07. Aug. 2023 | 17,50 | 17,58 | 17,30 | 17,42 | 17,42 | 24.061.700 |
04. Aug. 2023 | 17,40 | 17,40 | 17,03 | 17,08 | 17,08 | 12.824.400 |
03. Aug. 2023 | 17,52 | 17,56 | 17,29 | 17,31 | 17,31 | 11.681.700 |
02. Aug. 2023 | 17,27 | 17,58 | 17,24 | 17,57 | 17,57 | 13.751.800 |
01. Aug. 2023 | 17,56 | 17,65 | 17,34 | 17,35 | 17,35 | 13.057.800 |
31. Juli 2023 | 17,75 | 17,76 | 17,42 | 17,61 | 17,61 | 20.403.100 |
28. Juli 2023 | 17,64 | 17,83 | 17,41 | 17,66 | 17,66 | 12.030.800 |
27. Juli 2023 | 17,87 | 17,96 | 17,49 | 17,59 | 17,59 | 16.808.200 |
26. Juli 2023 | 17,85 | 18,06 | 17,80 | 17,90 | 17,90 | 15.991.600 |
25. Juli 2023 | 17,93 | 18,04 | 17,79 | 17,96 | 17,96 | 12.426.800 |
24. Juli 2023 | 17,98 | 17,98 | 17,75 | 17,88 | 17,88 | 9.738.700 |
21. Juli 2023 | 17,75 | 18,05 | 17,70 | 17,96 | 17,96 | 10.778.000 |
20. Juli 2023 | 17,82 | 17,88 | 17,65 | 17,73 | 17,73 | 16.533.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...