Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
03. Okt. 2023 | 24,93 | 25,12 | 24,56 | 24,85 | 24,85 | 1.516.300 |
02. Okt. 2023 | 25,13 | 25,32 | 24,95 | 25,09 | 25,09 | 1.315.000 |
29. Sept. 2023 | 25,39 | 25,41 | 24,99 | 25,11 | 25,11 | 1.559.900 |
28. Sept. 2023 | 25,13 | 25,63 | 25,13 | 25,35 | 25,35 | 1.528.800 |
27. Sept. 2023 | 25,23 | 25,37 | 24,95 | 25,09 | 25,09 | 930.800 |
26. Sept. 2023 | 25,26 | 25,46 | 25,04 | 25,05 | 25,05 | 1.332.200 |
25. Sept. 2023 | 25,12 | 25,55 | 25,03 | 25,41 | 25,41 | 647.000 |
22. Sept. 2023 | 25,27 | 25,48 | 25,23 | 25,25 | 25,25 | 840.800 |
21. Sept. 2023 | 25,67 | 25,73 | 25,27 | 25,28 | 25,28 | 1.322.300 |
20. Sept. 2023 | 26,48 | 26,48 | 25,75 | 25,79 | 25,79 | 1.045.900 |
19. Sept. 2023 | 26,65 | 26,80 | 26,22 | 26,29 | 26,29 | 863.100 |
18. Sept. 2023 | 26,35 | 26,76 | 26,15 | 26,65 | 26,65 | 929.900 |
15. Sept. 2023 | 25,51 | 26,10 | 25,50 | 26,08 | 26,08 | 3.414.500 |
14. Sept. 2023 | 25,99 | 26,20 | 25,58 | 25,72 | 25,72 | 1.204.300 |
13. Sept. 2023 | 26,63 | 26,66 | 25,81 | 25,90 | 25,90 | 1.143.200 |
12. Sept. 2023 | 26,44 | 26,66 | 26,41 | 26,60 | 26,60 | 631.000 |
11. Sept. 2023 | 26,63 | 26,73 | 26,37 | 26,42 | 26,42 | 867.500 |
08. Sept. 2023 | 26,57 | 26,79 | 26,43 | 26,61 | 26,61 | 465.900 |
07. Sept. 2023 | 26,41 | 26,69 | 26,37 | 26,62 | 26,62 | 660.600 |
06. Sept. 2023 | 26,50 | 26,60 | 26,21 | 26,37 | 26,37 | 670.300 |
05. Sept. 2023 | 26,98 | 27,05 | 25,84 | 26,44 | 26,44 | 1.293.200 |
01. Sept. 2023 | 27,15 | 27,53 | 27,12 | 27,23 | 27,23 | 812.500 |
31. Aug. 2023 | 27,04 | 27,21 | 26,89 | 27,08 | 27,08 | 1.262.300 |
30. Aug. 2023 | 27,13 | 27,31 | 26,99 | 27,04 | 27,04 | 1.181.000 |
29. Aug. 2023 | 27,00 | 27,17 | 26,83 | 27,13 | 27,13 | 905.700 |
28. Aug. 2023 | 27,09 | 27,30 | 27,00 | 27,02 | 27,02 | 780.800 |
25. Aug. 2023 | 27,11 | 27,30 | 26,83 | 27,08 | 27,08 | 1.043.900 |
24. Aug. 2023 | 26,60 | 26,97 | 26,60 | 26,93 | 26,93 | 1.294.500 |
23. Aug. 2023 | 26,32 | 26,64 | 26,27 | 26,56 | 26,56 | 986.100 |
22. Aug. 2023 | 26,42 | 26,65 | 26,23 | 26,25 | 26,25 | 1.183.500 |
21. Aug. 2023 | 26,59 | 26,75 | 26,33 | 26,34 | 26,34 | 1.319.900 |
18. Aug. 2023 | 26,15 | 26,71 | 26,15 | 26,55 | 26,55 | 1.096.300 |
18. Aug. 2023 | 0.225 Dividende |
17. Aug. 2023 | 26,82 | 26,98 | 26,45 | 26,50 | 26,27 | 1.104.900 |
16. Aug. 2023 | 27,18 | 27,41 | 26,66 | 26,70 | 26,47 | 970.100 |
15. Aug. 2023 | 27,48 | 27,54 | 27,21 | 27,22 | 26,99 | 824.100 |
14. Aug. 2023 | 27,56 | 27,68 | 27,44 | 27,63 | 27,40 | 695.200 |
11. Aug. 2023 | 27,42 | 27,68 | 27,41 | 27,60 | 27,37 | 635.800 |
10. Aug. 2023 | 28,19 | 28,25 | 27,34 | 27,48 | 27,25 | 889.700 |
09. Aug. 2023 | 28,03 | 28,25 | 27,93 | 28,09 | 27,85 | 825.000 |
08. Aug. 2023 | 27,89 | 28,11 | 27,64 | 28,03 | 27,79 | 894.900 |
07. Aug. 2023 | 27,81 | 28,26 | 27,81 | 28,00 | 27,76 | 965.400 |
04. Aug. 2023 | 27,52 | 28,11 | 27,48 | 27,86 | 27,62 | 1.354.800 |
03. Aug. 2023 | 27,10 | 27,79 | 27,04 | 27,48 | 27,25 | 1.752.000 |
02. Aug. 2023 | 26,70 | 27,39 | 26,59 | 27,01 | 26,78 | 1.519.600 |
01. Aug. 2023 | 26,85 | 26,93 | 26,61 | 26,93 | 26,70 | 853.600 |
31. Juli 2023 | 27,12 | 27,20 | 26,73 | 26,93 | 26,70 | 957.200 |
28. Juli 2023 | 27,18 | 27,21 | 26,87 | 27,03 | 26,80 | 698.800 |
27. Juli 2023 | 27,13 | 27,24 | 26,82 | 26,93 | 26,70 | 849.000 |
26. Juli 2023 | 26,85 | 27,16 | 26,80 | 27,03 | 26,80 | 780.100 |
25. Juli 2023 | 26,74 | 27,16 | 26,74 | 26,82 | 26,59 | 1.003.000 |
24. Juli 2023 | 26,41 | 26,82 | 26,40 | 26,76 | 26,53 | 755.000 |
21. Juli 2023 | 26,73 | 26,73 | 26,42 | 26,44 | 26,22 | 788.700 |
20. Juli 2023 | 26,50 | 26,66 | 26,30 | 26,56 | 26,33 | 921.600 |
19. Juli 2023 | 26,28 | 26,49 | 26,21 | 26,46 | 26,24 | 1.178.600 |
18. Juli 2023 | 26,20 | 26,36 | 26,12 | 26,21 | 25,99 | 626.600 |
17. Juli 2023 | 25,66 | 26,12 | 25,63 | 26,06 | 25,84 | 656.500 |
14. Juli 2023 | 25,77 | 25,78 | 25,41 | 25,71 | 25,49 | 716.700 |
13. Juli 2023 | 25,67 | 25,88 | 25,66 | 25,80 | 25,58 | 630.000 |
12. Juli 2023 | 25,75 | 25,84 | 25,63 | 25,68 | 25,46 | 859.000 |
11. Juli 2023 | 25,50 | 25,56 | 25,34 | 25,50 | 25,28 | 674.500 |
10. Juli 2023 | 24,80 | 25,35 | 24,79 | 25,35 | 25,13 | 869.800 |
07. Juli 2023 | 24,60 | 24,94 | 24,60 | 24,81 | 24,60 | 1.525.900 |
06. Juli 2023 | 24,76 | 24,82 | 24,34 | 24,55 | 24,34 | 1.184.100 |
05. Juli 2023 | 25,38 | 25,40 | 25,04 | 25,09 | 24,88 | 1.212.600 |
03. Juli 2023 | 25,18 | 25,62 | 25,08 | 25,55 | 25,33 | 665.000 |
30. Juni 2023 | 25,36 | 25,50 | 25,23 | 25,28 | 25,07 | 1.014.800 |
29. Juni 2023 | 25,10 | 25,27 | 24,97 | 25,17 | 24,96 | 744.900 |
28. Juni 2023 | 25,02 | 25,12 | 24,79 | 24,99 | 24,78 | 1.161.700 |
27. Juni 2023 | 24,77 | 25,21 | 24,63 | 25,08 | 24,87 | 1.054.500 |
26. Juni 2023 | 25,04 | 25,24 | 24,79 | 24,81 | 24,60 | 1.200.400 |
23. Juni 2023 | 24,84 | 25,14 | 24,74 | 25,03 | 24,82 | 2.353.400 |
22. Juni 2023 | 25,25 | 25,54 | 24,93 | 24,96 | 24,75 | 1.303.700 |
21. Juni 2023 | 25,04 | 25,18 | 24,93 | 25,04 | 24,83 | 1.104.100 |
20. Juni 2023 | 25,13 | 25,41 | 25,06 | 25,22 | 25,01 | 1.300.200 |
16. Juni 2023 | 25,50 | 25,55 | 25,03 | 25,13 | 24,92 | 3.584.900 |
15. Juni 2023 | 24,96 | 25,36 | 24,94 | 25,34 | 25,12 | 1.423.300 |
14. Juni 2023 | 25,40 | 25,56 | 24,94 | 25,07 | 24,86 | 1.779.300 |
13. Juni 2023 | 25,62 | 26,08 | 25,40 | 25,46 | 25,24 | 1.992.100 |
12. Juni 2023 | 26,15 | 26,24 | 25,87 | 25,92 | 25,70 | 1.385.900 |
09. Juni 2023 | 26,28 | 26,40 | 26,18 | 26,27 | 26,05 | 831.100 |
08. Juni 2023 | 26,56 | 26,71 | 26,32 | 26,35 | 26,13 | 1.143.700 |
07. Juni 2023 | 26,38 | 26,74 | 26,26 | 26,64 | 26,41 | 1.539.700 |
06. Juni 2023 | 25,72 | 26,36 | 25,72 | 26,26 | 26,04 | 1.319.200 |
05. Juni 2023 | 25,98 | 25,99 | 25,33 | 25,72 | 25,50 | 1.487.800 |
02. Juni 2023 | 25,97 | 26,34 | 25,92 | 26,13 | 25,91 | 1.483.900 |
01. Juni 2023 | 25,58 | 25,78 | 25,45 | 25,69 | 25,47 | 1.060.100 |
31. Mai 2023 | 25,93 | 26,11 | 25,37 | 25,54 | 25,32 | 1.551.700 |
30. Mai 2023 | 25,82 | 26,11 | 25,63 | 26,07 | 25,85 | 1.350.200 |
26. Mai 2023 | 24,84 | 25,99 | 24,81 | 25,64 | 25,42 | 3.267.600 |
26. Mai 2023 | 0.225 Dividende |
25. Mai 2023 | 25,21 | 25,36 | 24,90 | 25,23 | 24,79 | 1.832.500 |
24. Mai 2023 | 25,51 | 25,60 | 24,99 | 25,27 | 24,83 | 2.015.500 |
23. Mai 2023 | 25,37 | 25,75 | 25,31 | 25,64 | 25,20 | 2.005.700 |
22. Mai 2023 | 25,83 | 25,94 | 25,44 | 25,47 | 25,03 | 1.369.300 |
19. Mai 2023 | 26,00 | 26,06 | 25,56 | 25,75 | 25,30 | 1.846.000 |
18. Mai 2023 | 25,36 | 25,94 | 25,35 | 25,88 | 25,43 | 1.089.300 |
17. Mai 2023 | 25,09 | 25,60 | 24,91 | 25,43 | 24,99 | 1.667.500 |
16. Mai 2023 | 25,00 | 25,23 | 24,87 | 24,97 | 24,54 | 1.445.800 |
15. Mai 2023 | 24,92 | 25,07 | 24,78 | 25,04 | 24,61 | 1.602.400 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...