Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Dez. 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
30. Nov. 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | 7.100 |
29. Nov. 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | 2.700 |
28. Nov. 2023 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | 3.000 |
27. Nov. 2023 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | 14.600 |
24. Nov. 2023 | 31,49 | 31,73 | 31,49 | 31,73 | 31,73 | 1.900 |
22. Nov. 2023 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | 300 |
21. Nov. 2023 | 31,84 | 31,84 | 31,54 | 31,54 | 31,54 | 4.800 |
20. Nov. 2023 | 31,69 | 31,69 | 31,59 | 31,59 | 31,59 | 5.100 |
17. Nov. 2023 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
16. Nov. 2023 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | 24.000 |
15. Nov. 2023 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | 5.800 |
14. Nov. 2023 | 33,54 | 33,56 | 33,50 | 33,50 | 33,50 | 4.500 |
13. Nov. 2023 | 31,50 | 32,00 | 31,50 | 32,00 | 32,00 | 2.300 |
10. Nov. 2023 | 30,97 | 31,68 | 30,97 | 31,68 | 31,68 | 13.400 |
09. Nov. 2023 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | 2.500 |
08. Nov. 2023 | 28,90 | 28,90 | 28,31 | 28,31 | 28,31 | 52.700 |
07. Nov. 2023 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
06. Nov. 2023 | 28,96 | 28,96 | 28,95 | 28,95 | 28,95 | 30.300 |
03. Nov. 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
02. Nov. 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 45.500 |
01. Nov. 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 400 |
31. Okt. 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 7.800 |
30. Okt. 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 44.200 |
27. Okt. 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 900 |
26. Okt. 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 75.700 |
25. Okt. 2023 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 59.500 |
24. Okt. 2023 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | 3.900 |
23. Okt. 2023 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | 500 |
20. Okt. 2023 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | 82.800 |
19. Okt. 2023 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | 78.900 |
18. Okt. 2023 | 28,08 | 29,13 | 28,08 | 28,98 | 28,98 | 6.100 |
17. Okt. 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | 89.200 |
16. Okt. 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | 68.200 |
13. Okt. 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | 100 |
12. Okt. 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
11. Okt. 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | 5.900 |
10. Okt. 2023 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | 9.300 |
09. Okt. 2023 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
06. Okt. 2023 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | 5.700 |
05. Okt. 2023 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | 1.200 |
04. Okt. 2023 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | 17.900 |
03. Okt. 2023 | 31,81 | 31,81 | 31,73 | 31,73 | 31,73 | 78.600 |
02. Okt. 2023 | 32,75 | 32,75 | 32,56 | 32,56 | 32,56 | 78.000 |
29. Sept. 2023 | 32,91 | 32,94 | 32,91 | 32,94 | 32,94 | 15.400 |
28. Sept. 2023 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | 36.500 |
27. Sept. 2023 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | 108.000 |
26. Sept. 2023 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | 29.900 |
25. Sept. 2023 | 34,06 | 34,62 | 34,06 | 34,62 | 34,62 | 17.300 |
22. Sept. 2023 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | 19.700 |
21. Sept. 2023 | 33,57 | 33,73 | 33,48 | 33,73 | 33,73 | 48.500 |
20. Sept. 2023 | 33,56 | 33,72 | 33,56 | 33,72 | 33,72 | 19.400 |
19. Sept. 2023 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | 51.500 |
18. Sept. 2023 | 32,53 | 32,58 | 32,47 | 32,58 | 32,58 | 9.700 |
15. Sept. 2023 | 32,33 | 32,33 | 31,97 | 31,97 | 31,97 | 42.400 |
14. Sept. 2023 | 32,62 | 32,62 | 32,61 | 32,61 | 32,61 | 51.200 |
13. Sept. 2023 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | 35.300 |
12. Sept. 2023 | 32,11 | 32,11 | 32,03 | 32,03 | 32,03 | 33.800 |
11. Sept. 2023 | 31,99 | 32,09 | 31,99 | 32,09 | 32,09 | 73.000 |
08. Sept. 2023 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
07. Sept. 2023 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | 35.500 |
06. Sept. 2023 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | 54.900 |
05. Sept. 2023 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
01. Sept. 2023 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | 1.600 |
31. Aug. 2023 | 31,75 | 32,47 | 31,75 | 32,47 | 32,47 | 32.800 |
30. Aug. 2023 | 31,74 | 31,74 | 31,71 | 31,74 | 31,74 | 4.900 |
29. Aug. 2023 | 31,34 | 31,64 | 31,34 | 31,64 | 31,64 | 200 |
28. Aug. 2023 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
25. Aug. 2023 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | 300 |
24. Aug. 2023 | 31,47 | 31,47 | 31,37 | 31,37 | 31,37 | 11.200 |
23. Aug. 2023 | 31,30 | 31,40 | 31,30 | 31,39 | 31,39 | 5.200 |
22. Aug. 2023 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
21. Aug. 2023 | 30,05 | 30,05 | 29,84 | 29,84 | 29,84 | 1.000 |
18. Aug. 2023 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | 200 |
17. Aug. 2023 | 30,46 | 30,46 | 29,69 | 29,75 | 29,75 | 300 |
16. Aug. 2023 | 31,11 | 31,18 | 31,11 | 31,18 | 31,18 | 800 |
16. Aug. 2023 | 0.015 Dividende |
15. Aug. 2023 | 32,22 | 32,24 | 32,17 | 32,24 | 32,23 | 2.000 |
14. Aug. 2023 | 32,70 | 32,70 | 32,30 | 32,53 | 32,51 | 900 |
11. Aug. 2023 | 32,15 | 32,69 | 32,15 | 32,69 | 32,67 | 2.500 |
10. Aug. 2023 | 31,09 | 32,00 | 31,09 | 31,99 | 31,98 | 11.800 |
09. Aug. 2023 | 30,72 | 30,72 | 30,70 | 30,70 | 30,69 | 1.200 |
08. Aug. 2023 | 30,00 | 30,38 | 29,65 | 30,32 | 30,31 | 3.200 |
07. Aug. 2023 | 30,14 | 30,14 | 30,14 | 30,14 | 30,13 | 1.000 |
04. Aug. 2023 | 30,32 | 30,32 | 29,94 | 30,00 | 29,99 | 1.800 |
03. Aug. 2023 | 30,14 | 31,22 | 30,14 | 31,22 | 31,21 | 2.500 |
02. Aug. 2023 | 28,47 | 28,47 | 28,41 | 28,42 | 28,41 | 400 |
01. Aug. 2023 | 28,70 | 28,70 | 28,69 | 28,69 | 28,68 | 31.600 |
31. Juli 2023 | 28,98 | 29,01 | 28,96 | 28,96 | 28,95 | 2.200 |
28. Juli 2023 | 28,96 | 28,96 | 28,96 | 28,96 | 28,95 | - |
27. Juli 2023 | 28,96 | 28,96 | 28,96 | 28,96 | 28,95 | 100 |
26. Juli 2023 | 28,86 | 29,02 | 28,63 | 28,63 | 28,62 | 3.500 |
25. Juli 2023 | 28,74 | 28,74 | 28,74 | 28,74 | 28,73 | 8.800 |
24. Juli 2023 | 29,40 | 29,40 | 28,88 | 28,88 | 28,87 | 1.200 |
21. Juli 2023 | 29,39 | 29,46 | 29,34 | 29,41 | 29,40 | 2.800 |
20. Juli 2023 | 28,70 | 29,06 | 28,70 | 29,06 | 29,05 | 900 |
19. Juli 2023 | 27,67 | 28,12 | 27,67 | 28,11 | 28,10 | 300 |
18. Juli 2023 | 27,04 | 27,04 | 27,04 | 27,04 | 27,03 | 500 |
17. Juli 2023 | 26,69 | 26,69 | 26,69 | 26,69 | 26,68 | - |
14. Juli 2023 | 26,69 | 26,69 | 26,69 | 26,69 | 26,68 | 200 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...