Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Jan. 2021 | 117,52 | 133,26 | 116,30 | 127,94 | 114,49 | 39.916.092 |
01. Dez. 2020 | 112,58 | 119,74 | 111,36 | 117,52 | 105,17 | 34.832.095 |
01. Nov. 2020 | 101,52 | 119,30 | 100,36 | 112,00 | 100,23 | 45.312.640 |
01. Okt. 2020 | 108,60 | 112,90 | 98,50 | 100,70 | 90,12 | 36.134.171 |
01. Sept. 2020 | 105,29 | 110,88 | 98,84 | 107,88 | 96,54 | 52.842.766 |
01. Aug. 2020 | 97,72 | 108,77 | 97,72 | 104,26 | 93,31 | 34.820.875 |
01. Juli 2020 | 93,17 | 105,56 | 92,62 | 97,65 | 87,38 | 41.656.336 |
01. Juni 2020 | 88,82 | 98,66 | 85,47 | 94,44 | 84,51 | 65.626.212 |
01. Mai 2020 | 76,34 | 91,03 | 72,31 | 88,82 | 79,49 | 62.662.187 |
01. Apr. 2020 | 67,61 | 80,22 | 66,18 | 76,34 | 68,31 | 82.392.035 |
01. März 2020 | 83,83 | 85,86 | 52,98 | 69,84 | 62,50 | 166.736.044 |
06. Feb. 2020 | 3.9 Dividende |
01. Feb. 2020 | 100,35 | 103,09 | 81,95 | 84,02 | 72,33 | 66.160.415 |
01. Jan. 2020 | 105,06 | 107,18 | 100,44 | 100,64 | 86,64 | 45.544.944 |
01. Dez. 2019 | 105,58 | 108,09 | 102,68 | 105,06 | 90,44 | 43.258.831 |
01. Nov. 2019 | 93,19 | 106,62 | 93,14 | 105,58 | 90,89 | 49.681.196 |
01. Okt. 2019 | 88,90 | 95,43 | 84,76 | 93,19 | 80,23 | 48.315.763 |
01. Sept. 2019 | 81,60 | 88,78 | 80,58 | 88,57 | 76,24 | 46.399.676 |
01. Aug. 2019 | 86,00 | 86,40 | 76,10 | 81,99 | 70,58 | 67.222.357 |
01. Juli 2019 | 95,10 | 95,86 | 88,61 | 89,24 | 76,82 | 50.139.861 |
01. Juni 2019 | 91,05 | 96,92 | 90,25 | 94,29 | 81,17 | 41.420.204 |
01. Mai 2019 | 96,22 | 98,11 | 90,98 | 91,44 | 78,72 | 53.947.164 |
01. Apr. 2019 | 87,32 | 96,83 | 87,25 | 96,22 | 82,83 | 41.369.168 |
01. März 2019 | 87,35 | 90,10 | 84,92 | 86,49 | 74,45 | 51.697.211 |
01. Feb. 2019 | 86,20 | 88,97 | 81,90 | 86,66 | 74,60 | 53.303.098 |
31. Jan. 2019 | 3.8 Dividende |
01. Jan. 2019 | 87,78 | 91,30 | 85,49 | 86,34 | 71,19 | 58.385.819 |
01. Dez. 2018 | 93,64 | 94,38 | 85,61 | 87,78 | 72,38 | 54.062.720 |
01. Nov. 2018 | 91,46 | 94,51 | 88,67 | 92,31 | 76,11 | 53.521.656 |
01. Okt. 2018 | 99,20 | 100,08 | 88,80 | 91,70 | 75,60 | 68.174.717 |
01. Sept. 2018 | 100,75 | 101,07 | 97,00 | 99,47 | 82,01 | 46.872.455 |
01. Aug. 2018 | 109,13 | 109,71 | 98,40 | 100,95 | 83,23 | 49.592.580 |
01. Juli 2018 | 100,60 | 109,49 | 100,31 | 108,86 | 89,75 | 42.116.354 |
01. Juni 2018 | 101,23 | 109,31 | 100,01 | 102,06 | 84,15 | 61.638.474 |
01. Mai 2018 | 95,23 | 106,86 | 95,23 | 100,51 | 82,87 | 56.875.199 |
01. Apr. 2018 | 93,32 | 98,13 | 89,99 | 95,23 | 78,52 | 49.892.631 |
01. März 2018 | 97,36 | 97,70 | 89,95 | 93,32 | 76,94 | 69.950.322 |
01. Feb. 2018 | 3.7 Dividende |
01. Feb. 2018 | 107,87 | 107,99 | 95,92 | 97,75 | 77,89 | 66.366.435 |
01. Jan. 2018 | 104,70 | 113,31 | 102,96 | 110,12 | 87,74 | 61.537.928 |
01. Dez. 2017 | 103,44 | 108,67 | 101,05 | 104,70 | 83,43 | 46.730.614 |
01. Nov. 2017 | 112,05 | 113,54 | 101,41 | 102,95 | 82,03 | 55.321.240 |
01. Okt. 2017 | 107,95 | 110,43 | 103,71 | 110,43 | 87,99 | 41.964.785 |
01. Sept. 2017 | 99,21 | 107,45 | 98,89 | 107,45 | 85,62 | 49.495.770 |
01. Aug. 2017 | 104,07 | 105,65 | 97,36 | 98,98 | 78,87 | 54.643.039 |
01. Juli 2017 | 109,08 | 111,56 | 103,31 | 103,44 | 82,42 | 46.908.238 |
01. Juni 2017 | 114,53 | 117,01 | 107,99 | 108,49 | 86,44 | 43.870.395 |
01. Mai 2017 | 118,63 | 120,34 | 112,55 | 114,53 | 91,26 | 38.922.963 |
01. Apr. 2017 | 116,11 | 120,25 | 111,38 | 118,63 | 94,52 | 35.855.523 |
01. März 2017 | 111,47 | 115,75 | 109,30 | 115,75 | 92,23 | 47.627.497 |
02. Feb. 2017 | 3.6 Dividende |
01. Feb. 2017 | 109,93 | 112,95 | 105,52 | 110,70 | 85,34 | 50.578.685 |
01. Jan. 2017 | 104,34 | 108,63 | 102,77 | 104,79 | 80,78 | 48.200.019 |
01. Dez. 2016 | 95,78 | 105,79 | 94,02 | 105,29 | 81,17 | 52.019.924 |
01. Nov. 2016 | 94,07 | 99,70 | 89,59 | 96,10 | 74,08 | 50.456.824 |
01. Okt. 2016 | 93,93 | 97,31 | 92,17 | 93,26 | 71,89 | 35.684.261 |
01. Sept. 2016 | 96,91 | 98,26 | 91,54 | 93,93 | 72,41 | 47.472.657 |
01. Aug. 2016 | 88,24 | 98,26 | 86,15 | 96,50 | 74,39 | 46.571.425 |
01. Juli 2016 | 83,24 | 88,06 | 79,10 | 87,55 | 67,49 | 40.739.574 |
01. Juni 2016 | 87,11 | 88,70 | 78,26 | 82,76 | 63,80 | 67.416.988 |
01. Mai 2016 | 82,41 | 88,97 | 81,06 | 87,25 | 67,26 | 51.729.933 |
01. Apr. 2016 | 82,71 | 87,41 | 79,13 | 82,14 | 63,32 | 47.923.220 |
01. März 2016 | 77,08 | 84,67 | 76,86 | 83,97 | 64,73 | 65.936.395 |
01. Feb. 2016 | 80,05 | 80,28 | 71,42 | 77,04 | 59,39 | 63.494.803 |
27. Jan. 2016 | 3.5 Dividende |
01. Jan. 2016 | 81,02 | 82,26 | 71,68 | 79,49 | 58,65 | 84.485.914 |
01. Dez. 2015 | 89,24 | 89,24 | 77,56 | 81,02 | 59,78 | 55.713.084 |
01. Nov. 2015 | 81,60 | 88,99 | 81,50 | 88,47 | 65,28 | 46.651.070 |
01. Okt. 2015 | 72,92 | 83,01 | 70,23 | 82,48 | 60,86 | 53.304.050 |
01. Sept. 2015 | 78,23 | 80,24 | 70,27 | 72,06 | 53,17 | 70.454.415 |
01. Aug. 2015 | 87,94 | 90,96 | 73,51 | 79,74 | 58,84 | 63.221.856 |
01. Juli 2015 | 82,40 | 87,98 | 78,45 | 87,84 | 64,81 | 63.553.819 |
01. Juni 2015 | 86,87 | 88,35 | 81,45 | 81,45 | 60,09 | 73.640.893 |
01. Mai 2015 | 87,90 | 89,46 | 84,33 | 86,34 | 63,71 | 52.306.929 |
01. Apr. 2015 | 90,12 | 93,93 | 84,76 | 87,90 | 64,86 | 45.600.592 |
01. März 2015 | 89,86 | 95,87 | 87,47 | 90,78 | 66,98 | 65.801.631 |
01. Feb. 2015 | 84,12 | 89,98 | 83,64 | 89,98 | 66,39 | 57.466.597 |
28. Jan. 2015 | 3.3 Dividende |
01. Jan. 2015 | 84,51 | 93,12 | 80,80 | 83,84 | 59,59 | 81.813.096 |
01. Dez. 2014 | 84,89 | 85,77 | 79,29 | 84,51 | 60,07 | 58.420.306 |
01. Nov. 2014 | 80,79 | 87,11 | 78,10 | 85,78 | 60,97 | 57.956.508 |
01. Okt. 2014 | 85,01 | 85,67 | 72,27 | 81,05 | 57,61 | 84.759.413 |
01. Sept. 2014 | 85,91 | 89,24 | 83,66 | 85,07 | 60,47 | 51.458.864 |
01. Aug. 2014 | 83,61 | 87,30 | 79,12 | 85,95 | 61,09 | 48.629.050 |
01. Juli 2014 | 86,99 | 88,38 | 82,14 | 83,29 | 59,20 | 45.863.234 |
01. Juni 2014 | 88,26 | 90,73 | 86,29 | 86,95 | 61,80 | 45.655.471 |
01. Mai 2014 | 85,64 | 90,09 | 83,43 | 87,86 | 62,45 | 51.632.536 |
01. Apr. 2014 | 88,60 | 90,09 | 83,51 | 85,64 | 60,87 | 44.066.758 |
01. März 2014 | 85,49 | 89,47 | 78,44 | 88,07 | 62,60 | 61.861.292 |
01. Feb. 2014 | 84,69 | 87,64 | 81,91 | 87,23 | 62,00 | 43.694.145 |
29. Jan. 2014 | 3 Dividende |
01. Jan. 2014 | 89,51 | 91,36 | 82,58 | 84,70 | 58,18 | 65.512.144 |
01. Dez. 2013 | 87,77 | 90,55 | 83,34 | 89,51 | 61,48 | 43.070.509 |
01. Nov. 2013 | 84,92 | 88,78 | 82,67 | 87,62 | 60,19 | 44.644.617 |
01. Okt. 2013 | 80,72 | 85,16 | 79,61 | 84,90 | 58,32 | 51.618.411 |
01. Sept. 2013 | 73,01 | 82,33 | 73,01 | 80,28 | 55,15 | 51.620.655 |
01. Aug. 2013 | 74,91 | 76,74 | 72,20 | 72,20 | 49,59 | 39.060.263 |
01. Juli 2013 | 69,20 | 76,08 | 67,65 | 74,20 | 50,97 | 78.127.705 |
01. Juni 2013 | 71,93 | 72,05 | 65,88 | 67,83 | 46,59 | 64.883.187 |
01. Mai 2013 | 69,27 | 73,58 | 68,28 | 71,29 | 48,97 | 64.563.329 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...