Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
21. Jan. 2021 | - | - | - | - | - | - |
20. Jan. 2021 | 51,01 | 51,24 | 49,35 | 50,18 | 50,18 | 912.900 |
19. Jan. 2021 | 50,81 | 51,35 | 49,14 | 50,19 | 50,19 | 1.614.100 |
15. Jan. 2021 | 51,03 | 51,54 | 48,56 | 49,62 | 49,62 | 1.810.800 |
14. Jan. 2021 | 53,12 | 53,80 | 51,06 | 51,19 | 51,19 | 1.607.600 |
13. Jan. 2021 | 52,01 | 56,74 | 51,96 | 53,09 | 53,09 | 3.290.900 |
12. Jan. 2021 | 52,50 | 53,44 | 52,06 | 52,45 | 52,45 | 1.055.300 |
11. Jan. 2021 | 52,50 | 53,50 | 51,31 | 52,51 | 52,51 | 1.227.700 |
08. Jan. 2021 | 55,11 | 55,70 | 52,40 | 54,00 | 54,00 | 1.656.600 |
07. Jan. 2021 | 52,22 | 53,77 | 51,70 | 53,69 | 53,69 | 1.246.000 |
06. Jan. 2021 | 50,87 | 53,84 | 50,33 | 52,36 | 52,36 | 2.363.700 |
05. Jan. 2021 | 50,98 | 51,81 | 50,20 | 51,00 | 51,00 | 1.781.200 |
04. Jan. 2021 | 51,16 | 52,41 | 50,35 | 51,00 | 51,00 | 2.030.200 |
31. Dez. 2020 | 53,00 | 53,07 | 51,50 | 52,02 | 52,02 | 885.400 |
30. Dez. 2020 | 51,62 | 54,27 | 51,62 | 52,89 | 52,89 | 877.500 |
29. Dez. 2020 | 51,51 | 52,75 | 49,53 | 51,43 | 51,43 | 1.352.000 |
28. Dez. 2020 | 53,75 | 54,00 | 51,74 | 52,01 | 52,01 | 1.038.200 |
24. Dez. 2020 | 54,38 | 55,15 | 53,27 | 53,34 | 53,34 | 543.100 |
23. Dez. 2020 | 54,45 | 54,78 | 52,39 | 54,23 | 54,23 | 837.700 |
22. Dez. 2020 | 55,53 | 56,11 | 54,07 | 54,41 | 54,41 | 1.532.700 |
21. Dez. 2020 | 52,50 | 55,14 | 51,50 | 54,90 | 54,90 | 2.116.100 |
18. Dez. 2020 | 51,92 | 54,22 | 51,37 | 53,99 | 53,99 | 3.751.900 |
17. Dez. 2020 | 53,64 | 53,79 | 51,31 | 51,76 | 51,76 | 2.841.500 |
16. Dez. 2020 | 51,05 | 54,14 | 47,92 | 53,31 | 53,31 | 4.419.700 |
15. Dez. 2020 | 46,10 | 51,50 | 45,15 | 51,17 | 51,17 | 11.265.700 |
14. Dez. 2020 | 42,29 | 45,59 | 42,28 | 43,75 | 43,75 | 3.300.500 |
11. Dez. 2020 | 41,71 | 44,48 | 40,47 | 42,27 | 42,27 | 4.596.100 |
10. Dez. 2020 | 33,10 | 42,84 | 32,88 | 41,72 | 41,72 | 18.070.000 |
09. Dez. 2020 | 30,62 | 31,66 | 29,40 | 29,62 | 29,62 | 1.667.900 |
08. Dez. 2020 | 27,33 | 30,82 | 27,27 | 30,33 | 30,33 | 1.993.400 |
07. Dez. 2020 | 28,41 | 29,21 | 27,67 | 27,93 | 27,93 | 1.287.400 |
04. Dez. 2020 | 27,56 | 28,69 | 27,10 | 28,63 | 28,63 | 1.175.700 |
03. Dez. 2020 | 27,14 | 27,90 | 26,84 | 27,78 | 27,78 | 1.001.200 |
02. Dez. 2020 | 28,42 | 28,50 | 26,07 | 27,13 | 27,13 | 1.826.800 |
01. Dez. 2020 | 29,52 | 30,45 | 28,05 | 28,11 | 28,11 | 1.309.500 |
30. Nov. 2020 | 30,48 | 31,13 | 28,01 | 29,34 | 29,34 | 2.066.600 |
27. Nov. 2020 | 29,88 | 31,65 | 29,70 | 30,29 | 30,29 | 1.365.800 |
25. Nov. 2020 | 29,86 | 30,54 | 29,28 | 29,49 | 29,49 | 780.300 |
24. Nov. 2020 | 29,92 | 30,52 | 29,36 | 29,61 | 29,61 | 897.900 |
23. Nov. 2020 | 30,00 | 31,04 | 29,58 | 30,09 | 30,09 | 1.014.800 |
20. Nov. 2020 | 29,46 | 30,04 | 28,28 | 29,85 | 29,85 | 1.258.000 |
19. Nov. 2020 | 29,79 | 30,80 | 29,41 | 29,76 | 29,76 | 930.600 |
18. Nov. 2020 | 29,84 | 31,55 | 29,40 | 29,98 | 29,98 | 2.279.700 |
17. Nov. 2020 | 29,35 | 29,64 | 28,75 | 29,61 | 29,61 | 975.500 |
16. Nov. 2020 | 29,54 | 30,17 | 28,71 | 29,52 | 29,52 | 979.700 |
13. Nov. 2020 | 27,74 | 30,16 | 27,74 | 29,46 | 29,46 | 1.362.000 |
12. Nov. 2020 | 27,29 | 28,10 | 27,20 | 27,54 | 27,54 | 1.162.900 |
11. Nov. 2020 | 28,45 | 28,59 | 26,94 | 27,16 | 27,16 | 1.279.200 |
10. Nov. 2020 | 27,75 | 28,74 | 25,75 | 28,15 | 28,15 | 1.431.500 |
09. Nov. 2020 | 28,81 | 29,80 | 27,80 | 28,88 | 28,88 | 1.218.000 |
06. Nov. 2020 | 29,16 | 29,43 | 27,63 | 28,21 | 28,21 | 1.027.400 |
05. Nov. 2020 | 29,00 | 29,33 | 27,81 | 29,06 | 29,06 | 1.272.800 |
04. Nov. 2020 | 27,25 | 29,16 | 27,25 | 28,50 | 28,50 | 1.997.800 |
03. Nov. 2020 | 26,07 | 27,09 | 25,40 | 26,90 | 26,90 | 1.161.400 |
02. Nov. 2020 | 25,31 | 26,11 | 25,03 | 26,06 | 26,06 | 1.244.300 |
30. Okt. 2020 | 26,19 | 26,49 | 24,93 | 25,27 | 25,27 | 1.156.500 |
29. Okt. 2020 | 26,13 | 26,83 | 25,53 | 26,39 | 26,39 | 920.500 |
28. Okt. 2020 | 26,17 | 26,84 | 25,64 | 25,91 | 25,91 | 1.086.900 |
27. Okt. 2020 | 26,26 | 26,46 | 25,70 | 26,16 | 26,16 | 1.517.200 |
26. Okt. 2020 | 26,50 | 27,00 | 25,37 | 26,07 | 26,07 | 1.978.700 |
23. Okt. 2020 | 27,31 | 27,59 | 26,43 | 27,00 | 27,00 | 1.293.800 |
22. Okt. 2020 | 27,27 | 28,25 | 27,08 | 27,43 | 27,43 | 1.180.800 |
21. Okt. 2020 | 29,20 | 29,35 | 27,09 | 27,23 | 27,23 | 1.381.800 |
20. Okt. 2020 | 29,35 | 30,66 | 28,30 | 28,66 | 28,66 | 1.742.600 |
19. Okt. 2020 | 30,33 | 30,58 | 29,11 | 29,48 | 29,48 | 1.044.000 |
16. Okt. 2020 | 30,09 | 30,81 | 29,71 | 30,19 | 30,19 | 989.000 |
15. Okt. 2020 | 28,95 | 30,57 | 28,54 | 30,05 | 30,05 | 1.322.200 |
14. Okt. 2020 | 31,08 | 31,35 | 29,24 | 29,25 | 29,25 | 1.450.900 |
13. Okt. 2020 | 30,47 | 31,97 | 30,47 | 31,10 | 31,10 | 1.508.000 |
12. Okt. 2020 | 31,68 | 31,85 | 30,42 | 30,47 | 30,47 | 1.309.700 |
09. Okt. 2020 | 31,06 | 31,67 | 30,75 | 31,00 | 31,00 | 1.772.400 |
08. Okt. 2020 | 31,00 | 31,10 | 30,18 | 30,38 | 30,38 | 1.581.400 |
07. Okt. 2020 | 29,39 | 30,96 | 29,15 | 30,58 | 30,58 | 1.943.600 |
06. Okt. 2020 | 27,92 | 29,53 | 27,92 | 28,69 | 28,69 | 2.189.600 |
05. Okt. 2020 | 26,35 | 27,63 | 26,14 | 27,56 | 27,56 | 1.686.300 |
02. Okt. 2020 | 26,35 | 27,00 | 26,01 | 26,12 | 26,12 | 1.086.600 |
01. Okt. 2020 | 26,99 | 27,25 | 26,46 | 27,09 | 27,09 | 1.752.500 |
30. Sept. 2020 | 26,16 | 27,28 | 26,16 | 26,76 | 26,76 | 2.370.700 |
29. Sept. 2020 | 25,70 | 26,37 | 25,22 | 26,17 | 26,17 | 1.635.800 |
28. Sept. 2020 | 24,75 | 25,78 | 24,26 | 25,53 | 25,53 | 1.396.300 |
25. Sept. 2020 | 23,49 | 24,74 | 23,19 | 24,72 | 24,72 | 1.357.500 |
24. Sept. 2020 | 24,40 | 24,60 | 22,87 | 23,74 | 23,74 | 2.202.500 |
23. Sept. 2020 | 25,53 | 26,05 | 24,64 | 24,72 | 24,72 | 1.433.800 |
22. Sept. 2020 | 25,37 | 25,71 | 24,72 | 25,64 | 25,64 | 2.350.900 |
21. Sept. 2020 | 25,78 | 26,10 | 25,05 | 25,48 | 25,48 | 3.369.000 |
18. Sept. 2020 | 25,49 | 26,57 | 24,60 | 26,15 | 26,15 | 7.300.400 |
17. Sept. 2020 | 24,42 | 25,35 | 24,28 | 25,04 | 25,04 | 1.761.500 |
16. Sept. 2020 | 25,44 | 25,54 | 24,41 | 24,84 | 24,84 | 2.215.800 |
15. Sept. 2020 | 26,33 | 26,40 | 24,85 | 25,23 | 25,23 | 1.847.800 |
14. Sept. 2020 | 26,21 | 26,30 | 25,40 | 25,86 | 25,86 | 2.925.000 |
11. Sept. 2020 | 25,26 | 25,60 | 24,46 | 24,91 | 24,91 | 1.456.500 |
10. Sept. 2020 | 25,73 | 26,01 | 24,81 | 24,97 | 24,97 | 1.794.100 |
09. Sept. 2020 | 24,25 | 27,50 | 24,20 | 25,69 | 25,69 | 3.035.400 |
08. Sept. 2020 | 23,13 | 24,84 | 22,82 | 23,96 | 23,96 | 1.578.800 |
04. Sept. 2020 | 25,42 | 25,74 | 22,05 | 23,81 | 23,81 | 2.492.800 |
03. Sept. 2020 | 26,85 | 27,60 | 25,15 | 25,49 | 25,49 | 1.451.200 |
02. Sept. 2020 | 26,02 | 27,62 | 24,82 | 27,24 | 27,24 | 2.093.000 |
01. Sept. 2020 | 25,10 | 26,10 | 25,10 | 25,86 | 25,86 | 1.965.800 |
31. Aug. 2020 | 24,73 | 25,02 | 24,03 | 24,81 | 24,81 | 1.637.100 |
28. Aug. 2020 | 24,34 | 24,94 | 24,21 | 24,50 | 24,50 | 1.209.400 |
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. |
Es werden weitere Daten geladen ...