Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
04. Okt. 2023 | 31,52 | 31,58 | 31,52 | 31,58 | 31,58 | 350 |
03. Okt. 2023 | 31,68 | 31,76 | 31,68 | 31,76 | 31,76 | 350 |
02. Okt. 2023 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
29. Sept. 2023 | 31,52 | 31,64 | 31,52 | 31,64 | 31,64 | - |
28. Sept. 2023 | 31,56 | 31,62 | 31,56 | 31,62 | 31,62 | - |
27. Sept. 2023 | 31,44 | 31,66 | 31,44 | 31,66 | 31,66 | - |
26. Sept. 2023 | 31,50 | 31,64 | 31,50 | 31,64 | 31,64 | - |
25. Sept. 2023 | 31,54 | 31,60 | 31,54 | 31,60 | 31,60 | 200 |
22. Sept. 2023 | 31,22 | 31,58 | 31,22 | 31,58 | 31,58 | - |
21. Sept. 2023 | 31,56 | 31,62 | 31,56 | 31,62 | 31,62 | - |
20. Sept. 2023 | 31,74 | 31,74 | 31,72 | 31,72 | 31,72 | - |
19. Sept. 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
18. Sept. 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
15. Sept. 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
14. Sept. 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
13. Sept. 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
12. Sept. 2023 | 31,72 | 31,78 | 31,72 | 31,78 | 31,78 | - |
11. Sept. 2023 | 31,62 | 31,76 | 31,62 | 31,76 | 31,76 | 30 |
08. Sept. 2023 | 31,48 | 31,62 | 31,48 | 31,62 | 31,62 | - |
07. Sept. 2023 | 31,36 | 31,60 | 31,36 | 31,60 | 31,60 | - |
06. Sept. 2023 | 31,64 | 31,64 | 31,60 | 31,60 | 31,60 | - |
05. Sept. 2023 | 31,46 | 31,68 | 31,46 | 31,68 | 31,68 | 25 |
04. Sept. 2023 | 31,48 | 31,60 | 31,48 | 31,60 | 31,60 | - |
01. Sept. 2023 | 31,88 | 31,88 | 31,60 | 31,60 | 31,60 | - |
31. Aug. 2023 | 31,60 | 32,00 | 31,54 | 31,92 | 31,92 | 2.000 |
30. Aug. 2023 | 31,54 | 31,58 | 31,52 | 31,58 | 31,58 | - |
29. Aug. 2023 | 31,44 | 31,54 | 31,44 | 31,50 | 31,50 | 180 |
28. Aug. 2023 | 31,72 | 31,72 | 31,32 | 31,46 | 31,46 | - |
25. Aug. 2023 | 31,32 | 31,54 | 31,32 | 31,48 | 31,48 | - |
24. Aug. 2023 | 31,54 | 31,54 | 31,46 | 31,50 | 31,50 | - |
23. Aug. 2023 | 31,52 | 31,52 | 31,44 | 31,44 | 31,44 | 236 |
22. Aug. 2023 | 31,52 | 31,52 | 31,44 | 31,46 | 31,46 | 306 |
21. Aug. 2023 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
18. Aug. 2023 | 31,30 | 31,50 | 31,30 | 31,50 | 31,50 | 340 |
17. Aug. 2023 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
16. Aug. 2023 | 31,44 | 31,48 | 31,44 | 31,46 | 31,46 | 199 |
15. Aug. 2023 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | 500 |
14. Aug. 2023 | 31,32 | 31,44 | 31,32 | 31,44 | 31,44 | - |
11. Aug. 2023 | 31,42 | 31,50 | 31,42 | 31,42 | 31,42 | - |
10. Aug. 2023 | 31,54 | 31,54 | 31,46 | 31,46 | 31,46 | - |
09. Aug. 2023 | 31,42 | 31,46 | 31,42 | 31,46 | 31,46 | - |
08. Aug. 2023 | 31,32 | 31,44 | 31,32 | 31,44 | 31,44 | - |
07. Aug. 2023 | - | - | - | - | - | - |
04. Aug. 2023 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
03. Aug. 2023 | 30,84 | 31,14 | 30,84 | 31,14 | 31,14 | - |
02. Aug. 2023 | 30,94 | 31,18 | 30,68 | 30,68 | 30,68 | 1.111 |
01. Aug. 2023 | 31,04 | 31,18 | 31,04 | 31,18 | 31,18 | 175 |
31. Juli 2023 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
28. Juli 2023 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
27. Juli 2023 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
26. Juli 2023 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
25. Juli 2023 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
24. Juli 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
21. Juli 2023 | 31,26 | 31,36 | 31,26 | 31,36 | 31,36 | - |
20. Juli 2023 | 31,04 | 31,40 | 31,04 | 31,40 | 31,40 | 250 |
19. Juli 2023 | 31,34 | 31,34 | 31,24 | 31,24 | 31,24 | - |
18. Juli 2023 | 31,52 | 31,52 | 31,50 | 31,50 | 31,50 | - |
17. Juli 2023 | 31,32 | 31,34 | 31,32 | 31,34 | 31,34 | - |
14. Juli 2023 | 31,36 | 31,52 | 31,36 | 31,52 | 31,52 | - |
13. Juli 2023 | 31,52 | 31,54 | 31,48 | 31,48 | 31,48 | 333 |
12. Juli 2023 | 31,56 | 31,60 | 31,48 | 31,60 | 31,60 | 42 |
11. Juli 2023 | 31,74 | 31,74 | 31,68 | 31,70 | 31,70 | - |
10. Juli 2023 | 31,74 | 31,78 | 31,72 | 31,78 | 31,78 | - |
07. Juli 2023 | 31,82 | 31,82 | 31,80 | 31,82 | 31,82 | - |
06. Juli 2023 | 31,78 | 31,90 | 31,78 | 31,90 | 31,90 | - |
05. Juli 2023 | 31,76 | 31,84 | 31,76 | 31,84 | 31,84 | 20 |
04. Juli 2023 | 31,76 | 31,84 | 31,76 | 31,84 | 31,84 | 181 |
03. Juli 2023 | 31,68 | 31,82 | 31,68 | 31,76 | 31,76 | 239 |
30. Juni 2023 | 31,74 | 31,86 | 31,74 | 31,82 | 31,82 | 7 |
29. Juni 2023 | 31,66 | 31,70 | 31,64 | 31,64 | 31,64 | - |
28. Juni 2023 | 31,50 | 31,54 | 31,50 | 31,54 | 31,54 | - |
27. Juni 2023 | 31,50 | 31,52 | 31,50 | 31,52 | 31,52 | 280 |
26. Juni 2023 | 31,54 | 31,62 | 31,50 | 31,50 | 31,50 | 375 |
23. Juni 2023 | 31,54 | 31,70 | 31,54 | 31,68 | 31,68 | - |
22. Juni 2023 | 31,54 | 31,78 | 31,54 | 31,78 | 31,78 | 47 |
21. Juni 2023 | 31,72 | 31,72 | 31,68 | 31,68 | 31,68 | 408 |
20. Juni 2023 | 31,98 | 31,98 | 31,66 | 31,70 | 31,70 | 148 |
19. Juni 2023 | 32,20 | 32,26 | 32,06 | 32,20 | 32,20 | 986 |
16. Juni 2023 | 32,06 | 32,14 | 32,06 | 32,14 | 32,14 | - |
15. Juni 2023 | 32,12 | 32,30 | 32,12 | 32,30 | 32,30 | 50 |
14. Juni 2023 | 32,26 | 32,32 | 32,24 | 32,32 | 32,32 | - |
13. Juni 2023 | 32,10 | 32,30 | 32,10 | 32,30 | 32,30 | 1.670 |
12. Juni 2023 | - | - | - | - | - | - |
09. Juni 2023 | 32,18 | 32,22 | 32,00 | 32,08 | 32,08 | 447 |
08. Juni 2023 | 32,16 | 32,26 | 32,16 | 32,26 | 32,26 | 400 |
07. Juni 2023 | 32,14 | 32,32 | 32,14 | 32,32 | 32,32 | 250 |
06. Juni 2023 | 32,40 | 32,40 | 32,16 | 32,16 | 32,16 | 902 |
05. Juni 2023 | 32,70 | 32,86 | 32,70 | 32,86 | 32,86 | 1.100 |
02. Juni 2023 | 33,02 | 33,02 | 32,92 | 32,92 | 32,92 | 250 |
01. Juni 2023 | - | - | - | - | - | - |
31. Mai 2023 | 32,80 | 33,38 | 32,80 | 33,02 | 33,02 | 1.485 |
30. Mai 2023 | 33,30 | 33,30 | 33,12 | 33,12 | 33,12 | 1.019 |
29. Mai 2023 | 33,24 | 33,28 | 33,20 | 33,20 | 33,20 | 50 |
26. Mai 2023 | 33,24 | 33,42 | 33,24 | 33,42 | 33,42 | 2 |
25. Mai 2023 | 33,50 | 33,50 | 33,00 | 33,00 | 33,00 | 524 |
24. Mai 2023 | 33,28 | 33,70 | 33,28 | 33,46 | 33,46 | 1.547 |
23. Mai 2023 | - | - | - | - | - | - |
22. Mai 2023 | 34,04 | 34,10 | 34,00 | 34,00 | 34,00 | 363 |
19. Mai 2023 | 34,12 | 34,30 | 34,12 | 34,30 | 34,30 | 2.000 |
18. Mai 2023 | 33,98 | 34,24 | 33,98 | 34,24 | 34,24 | 50 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...