Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Dez. 2023 | 19,47 | 19,85 | 19,47 | 19,81 | 19,81 | 3.174.800 |
30. Nov. 2023 | 19,50 | 19,53 | 19,43 | 19,47 | 19,47 | 2.074.000 |
29. Nov. 2023 | 19,50 | 19,60 | 19,50 | 19,56 | 19,56 | 2.308.600 |
28. Nov. 2023 | 19,38 | 19,54 | 19,35 | 19,52 | 19,52 | 2.695.800 |
27. Nov. 2023 | 19,24 | 19,27 | 19,19 | 19,26 | 19,26 | 2.046.500 |
24. Nov. 2023 | 19,13 | 19,16 | 19,10 | 19,15 | 19,15 | 983.000 |
22. Nov. 2023 | 19,12 | 19,16 | 19,01 | 19,04 | 19,04 | 1.182.400 |
21. Nov. 2023 | 19,14 | 19,20 | 19,10 | 19,12 | 19,12 | 2.652.200 |
20. Nov. 2023 | 18,80 | 18,93 | 18,80 | 18,92 | 18,92 | 2.146.100 |
17. Nov. 2023 | 18,97 | 18,99 | 18,93 | 18,95 | 18,95 | 1.864.900 |
16. Nov. 2023 | 18,86 | 19,02 | 18,86 | 18,95 | 18,95 | 1.632.400 |
15. Nov. 2023 | 18,78 | 18,79 | 18,71 | 18,74 | 18,74 | 2.432.000 |
14. Nov. 2023 | 18,74 | 18,85 | 18,74 | 18,78 | 18,78 | 2.063.000 |
13. Nov. 2023 | 18,50 | 18,65 | 18,48 | 18,62 | 18,62 | 2.198.600 |
10. Nov. 2023 | 18,63 | 18,63 | 18,49 | 18,52 | 18,52 | 2.103.300 |
09. Nov. 2023 | 18,66 | 18,80 | 18,66 | 18,73 | 18,73 | 2.708.800 |
08. Nov. 2023 | 18,77 | 18,78 | 18,63 | 18,64 | 18,64 | 2.024.300 |
07. Nov. 2023 | 18,80 | 18,84 | 18,75 | 18,84 | 18,84 | 1.353.400 |
06. Nov. 2023 | 19,00 | 19,00 | 18,91 | 18,91 | 18,91 | 998.800 |
03. Nov. 2023 | 19,02 | 19,13 | 19,02 | 19,06 | 19,06 | 1.903.400 |
02. Nov. 2023 | 18,99 | 19,01 | 18,93 | 19,00 | 19,00 | 1.814.100 |
01. Nov. 2023 | 18,98 | 19,07 | 18,85 | 18,92 | 18,92 | 3.290.100 |
31. Okt. 2023 | 19,09 | 19,20 | 18,93 | 18,98 | 18,98 | 3.011.100 |
30. Okt. 2023 | 19,15 | 19,15 | 19,05 | 19,10 | 19,10 | 2.144.900 |
27. Okt. 2023 | 18,97 | 19,22 | 18,93 | 19,20 | 19,20 | 2.182.500 |
26. Okt. 2023 | 18,91 | 19,03 | 18,87 | 18,99 | 18,99 | 2.549.300 |
25. Okt. 2023 | 18,91 | 19,01 | 18,78 | 18,94 | 18,94 | 2.687.600 |
24. Okt. 2023 | 18,79 | 18,92 | 18,74 | 18,87 | 18,87 | 2.795.200 |
23. Okt. 2023 | 18,92 | 18,93 | 18,85 | 18,88 | 18,88 | 2.478.900 |
20. Okt. 2023 | 18,93 | 19,10 | 18,89 | 18,94 | 18,94 | 2.911.900 |
19. Okt. 2023 | 18,67 | 18,92 | 18,66 | 18,88 | 18,88 | 2.050.900 |
18. Okt. 2023 | 18,66 | 18,77 | 18,54 | 18,66 | 18,66 | 3.305.700 |
17. Okt. 2023 | 18,40 | 18,47 | 18,36 | 18,39 | 18,39 | 1.447.500 |
16. Okt. 2023 | 18,35 | 18,40 | 18,32 | 18,36 | 18,36 | 1.629.700 |
13. Okt. 2023 | 18,25 | 18,47 | 18,23 | 18,44 | 18,44 | 2.125.900 |
12. Okt. 2023 | 17,94 | 17,97 | 17,87 | 17,88 | 17,88 | 1.309.100 |
11. Okt. 2023 | 17,90 | 17,96 | 17,87 | 17,92 | 17,92 | 1.245.900 |
10. Okt. 2023 | 17,76 | 17,82 | 17,73 | 17,80 | 17,80 | 1.889.600 |
09. Okt. 2023 | 17,66 | 17,83 | 17,65 | 17,82 | 17,82 | 1.713.600 |
06. Okt. 2023 | 17,44 | 17,56 | 17,38 | 17,50 | 17,50 | 2.626.400 |
05. Okt. 2023 | 17,40 | 17,43 | 17,35 | 17,41 | 17,41 | 1.700.100 |
04. Okt. 2023 | 17,45 | 17,47 | 17,38 | 17,44 | 17,44 | 2.720.000 |
03. Okt. 2023 | 17,44 | 17,53 | 17,41 | 17,44 | 17,44 | 2.661.600 |
02. Okt. 2023 | 17,55 | 17,58 | 17,48 | 17,50 | 17,50 | 2.535.200 |
29. Sept. 2023 | 17,94 | 17,95 | 17,66 | 17,69 | 17,69 | 2.373.200 |
28. Sept. 2023 | 17,94 | 17,96 | 17,78 | 17,86 | 17,86 | 1.852.100 |
27. Sept. 2023 | 18,07 | 18,08 | 17,91 | 17,96 | 17,96 | 2.226.000 |
26. Sept. 2023 | 18,24 | 18,27 | 18,16 | 18,17 | 18,17 | 2.293.200 |
25. Sept. 2023 | 18,40 | 18,43 | 18,32 | 18,32 | 18,32 | 2.568.400 |
22. Sept. 2023 | 18,42 | 18,45 | 18,41 | 18,43 | 18,43 | 1.616.800 |
21. Sept. 2023 | 18,35 | 18,41 | 18,33 | 18,37 | 18,37 | 1.935.700 |
20. Sept. 2023 | 18,49 | 18,63 | 18,49 | 18,49 | 18,49 | 2.075.300 |
19. Sept. 2023 | 18,51 | 18,52 | 18,46 | 18,49 | 18,49 | 1.387.200 |
18. Sept. 2023 | 18,44 | 18,50 | 18,40 | 18,49 | 18,49 | 1.467.900 |
15. Sept. 2023 | 18,41 | 18,47 | 18,39 | 18,40 | 18,40 | 2.055.300 |
14. Sept. 2023 | 18,20 | 18,30 | 18,18 | 18,26 | 18,26 | 1.926.800 |
13. Sept. 2023 | 18,30 | 18,33 | 18,26 | 18,27 | 18,27 | 2.544.600 |
12. Sept. 2023 | 18,26 | 18,33 | 18,26 | 18,30 | 18,30 | 1.096.800 |
11. Sept. 2023 | 18,45 | 18,47 | 18,38 | 18,39 | 18,39 | 1.665.200 |
08. Sept. 2023 | 18,39 | 18,47 | 18,34 | 18,36 | 18,36 | 1.233.900 |
07. Sept. 2023 | 18,38 | 18,40 | 18,35 | 18,37 | 18,37 | 1.059.100 |
06. Sept. 2023 | 18,38 | 18,46 | 18,32 | 18,34 | 18,34 | 1.477.300 |
05. Sept. 2023 | 18,48 | 18,50 | 18,42 | 18,43 | 18,43 | 2.018.300 |
01. Sept. 2023 | 18,64 | 18,68 | 18,51 | 18,56 | 18,56 | 2.626.100 |
31. Aug. 2023 | 18,60 | 18,61 | 18,55 | 18,57 | 18,57 | 1.318.000 |
30. Aug. 2023 | 18,63 | 18,65 | 18,59 | 18,59 | 18,59 | 2.205.400 |
29. Aug. 2023 | 18,37 | 18,55 | 18,35 | 18,54 | 18,54 | 2.665.400 |
28. Aug. 2023 | 18,32 | 18,43 | 18,30 | 18,37 | 18,37 | 1.852.900 |
25. Aug. 2023 | 18,31 | 18,39 | 18,22 | 18,32 | 18,32 | 2.989.400 |
24. Aug. 2023 | 18,32 | 18,40 | 18,29 | 18,34 | 18,34 | 1.757.000 |
23. Aug. 2023 | 18,28 | 18,38 | 18,26 | 18,35 | 18,35 | 1.928.000 |
22. Aug. 2023 | 18,13 | 18,17 | 18,08 | 18,15 | 18,15 | 1.431.800 |
21. Aug. 2023 | 18,13 | 18,14 | 18,04 | 18,12 | 18,12 | 1.825.300 |
18. Aug. 2023 | 18,13 | 18,15 | 18,06 | 18,07 | 18,07 | 1.935.800 |
17. Aug. 2023 | 18,20 | 18,20 | 18,03 | 18,08 | 18,08 | 2.202.200 |
16. Aug. 2023 | 18,20 | 18,24 | 18,10 | 18,11 | 18,11 | 2.891.300 |
15. Aug. 2023 | 18,22 | 18,29 | 18,18 | 18,20 | 18,20 | 2.646.900 |
14. Aug. 2023 | 18,24 | 18,31 | 18,20 | 18,26 | 18,26 | 1.837.700 |
11. Aug. 2023 | 18,32 | 18,38 | 18,30 | 18,31 | 18,31 | 1.138.300 |
10. Aug. 2023 | 18,37 | 18,43 | 18,30 | 18,30 | 18,30 | 2.113.600 |
09. Aug. 2023 | 18,42 | 18,45 | 18,33 | 18,34 | 18,34 | 2.098.300 |
08. Aug. 2023 | 18,42 | 18,48 | 18,40 | 18,43 | 18,43 | 2.393.100 |
07. Aug. 2023 | 18,57 | 18,57 | 18,49 | 18,53 | 18,53 | 1.582.400 |
04. Aug. 2023 | 18,57 | 18,63 | 18,54 | 18,57 | 18,57 | 2.032.000 |
03. Aug. 2023 | 18,51 | 18,55 | 18,46 | 18,50 | 18,50 | 1.658.400 |
02. Aug. 2023 | 18,61 | 18,63 | 18,50 | 18,52 | 18,52 | 2.739.300 |
01. Aug. 2023 | 18,65 | 18,70 | 18,58 | 18,60 | 18,60 | 1.564.400 |
31. Juli 2023 | 18,80 | 18,87 | 18,80 | 18,80 | 18,80 | 1.508.000 |
28. Juli 2023 | 18,71 | 18,79 | 18,69 | 18,74 | 18,74 | 1.758.100 |
27. Juli 2023 | 18,73 | 18,73 | 18,59 | 18,61 | 18,61 | 2.498.000 |
26. Juli 2023 | 18,84 | 18,93 | 18,80 | 18,90 | 18,90 | 3.159.100 |
25. Juli 2023 | 18,74 | 18,81 | 18,68 | 18,79 | 18,79 | 1.850.200 |
24. Juli 2023 | 18,78 | 18,81 | 18,69 | 18,71 | 18,71 | 2.791.300 |
21. Juli 2023 | 18,78 | 18,81 | 18,74 | 18,78 | 18,78 | 1.847.600 |
20. Juli 2023 | 18,95 | 18,95 | 18,81 | 18,85 | 18,85 | 2.048.100 |
19. Juli 2023 | 18,91 | 18,94 | 18,85 | 18,94 | 18,94 | 2.845.300 |
18. Juli 2023 | 18,84 | 18,99 | 18,80 | 18,93 | 18,93 | 3.467.500 |
17. Juli 2023 | 18,65 | 18,72 | 18,62 | 18,71 | 18,71 | 1.926.500 |
14. Juli 2023 | 18,71 | 18,77 | 18,67 | 18,70 | 18,70 | 1.589.000 |
13. Juli 2023 | 18,76 | 18,77 | 18,71 | 18,75 | 18,75 | 2.332.500 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...