Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Feb. 2023 | 21,41 | 21,49 | 21,35 | 21,38 | 21,38 | 732 |
31. Jan. 2023 | 21,51 | 21,51 | 21,38 | 21,40 | 21,40 | 11.268 |
30. Jan. 2023 | 21,38 | 21,47 | 21,37 | 21,43 | 21,43 | 281 |
27. Jan. 2023 | 21,46 | 21,46 | 21,39 | 21,43 | 21,43 | 828 |
26. Jan. 2023 | 21,66 | 21,66 | 21,48 | 21,48 | 21,48 | 99 |
25. Jan. 2023 | 21,63 | 21,68 | 21,58 | 21,58 | 21,58 | 5.734 |
24. Jan. 2023 | 21,47 | 21,57 | 21,43 | 21,57 | 21,57 | 17.172 |
23. Jan. 2023 | 21,42 | 21,43 | 21,36 | 21,40 | 21,40 | 1.542 |
20. Jan. 2023 | 21,52 | 21,53 | 21,42 | 21,42 | 21,42 | 5.487 |
19. Jan. 2023 | 21,59 | 21,64 | 21,45 | 21,58 | 21,58 | 2.176 |
18. Jan. 2023 | 21,53 | 21,63 | 21,49 | 21,50 | 21,50 | 6.610 |
17. Jan. 2023 | 21,31 | 21,48 | 21,25 | 21,48 | 21,48 | 279 |
16. Jan. 2023 | 21,40 | 21,40 | 21,29 | 21,37 | 21,37 | 9 |
13. Jan. 2023 | 21,44 | 21,53 | 21,40 | 21,40 | 21,40 | 677 |
12. Jan. 2023 | 21,35 | 21,48 | 21,35 | 21,47 | 21,47 | 481 |
11. Jan. 2023 | 21,14 | 21,30 | 21,12 | 21,30 | 21,30 | 991 |
10. Jan. 2023 | 20,84 | 21,00 | 20,83 | 20,98 | 20,98 | 248 |
09. Jan. 2023 | 20,98 | 20,98 | 20,92 | 20,92 | 20,92 | 197 |
06. Jan. 2023 | 21,01 | 21,06 | 20,90 | 21,06 | 21,06 | 861 |
05. Jan. 2023 | 21,09 | 21,12 | 20,94 | 20,94 | 20,94 | 1.414 |
04. Jan. 2023 | 20,98 | 21,14 | 20,98 | 21,14 | 21,14 | 1.735 |
03. Jan. 2023 | 20,96 | 21,06 | 20,81 | 20,84 | 20,84 | 10.821 |
02. Jan. 2023 | 20,84 | 20,90 | 20,84 | 20,88 | 20,88 | 200 |
30. Dez. 2022 | 20,77 | 20,84 | 20,71 | 20,84 | 20,84 | 1.576 |
29. Dez. 2022 | 20,83 | 20,84 | 20,74 | 20,84 | 20,84 | 107 |
28. Dez. 2022 | 20,68 | 20,81 | 20,68 | 20,81 | 20,81 | 50 |
27. Dez. 2022 | 20,89 | 20,89 | 20,77 | 20,77 | 20,77 | 396 |
23. Dez. 2022 | 20,97 | 20,97 | 20,90 | 20,94 | 20,94 | 200 |
22. Dez. 2022 | 21,02 | 21,02 | 20,94 | 20,97 | 20,97 | 3 |
21. Dez. 2022 | 20,96 | 21,02 | 20,90 | 21,02 | 21,02 | 150 |
20. Dez. 2022 | 20,88 | 21,03 | 20,79 | 20,86 | 20,86 | 446 |
19. Dez. 2022 | 21,31 | 21,31 | 21,09 | 21,09 | 21,09 | 241 |
16. Dez. 2022 | 21,48 | 21,49 | 21,28 | 21,39 | 21,39 | 10.824 |
15. Dez. 2022 | 21,42 | 21,59 | 21,42 | 21,48 | 21,48 | 11.750 |
14. Dez. 2022 | 21,43 | 21,43 | 21,28 | 21,37 | 21,37 | 5.788 |
13. Dez. 2022 | 21,57 | 21,57 | 21,40 | 21,40 | 21,40 | 5.734 |
12. Dez. 2022 | 21,72 | 21,80 | 21,58 | 21,58 | 21,58 | 85 |
09. Dez. 2022 | 21,76 | 21,76 | 21,69 | 21,69 | 21,69 | 11.062 |
08. Dez. 2022 | 21,95 | 22,01 | 21,88 | 21,88 | 21,88 | 1.388 |
07. Dez. 2022 | 21,99 | 22,00 | 21,85 | 22,00 | 22,00 | 21.374 |
06. Dez. 2022 | 21,91 | 22,01 | 21,91 | 21,99 | 21,99 | 200 |
05. Dez. 2022 | 21,87 | 21,98 | 21,86 | 21,94 | 21,94 | 5.670 |
02. Dez. 2022 | 22,05 | 22,07 | 21,83 | 21,83 | 21,83 | 267 |
01. Dez. 2022 | 22,06 | 22,06 | 22,01 | 22,01 | 22,01 | 162 |
30. Nov. 2022 | 21,97 | 22,01 | 21,87 | 21,91 | 21,91 | 9.279 |
29. Nov. 2022 | 22,22 | 22,22 | 21,98 | 22,08 | 22,08 | 1.269 |
28. Nov. 2022 | 22,14 | 22,21 | 22,03 | 22,04 | 22,04 | 788 |
25. Nov. 2022 | 22,14 | 22,17 | 22,05 | 22,05 | 22,05 | 624 |
24. Nov. 2022 | 22,56 | 22,56 | 22,27 | 22,27 | 22,27 | 831 |
23. Nov. 2022 | 22,07 | 22,42 | 22,07 | 22,42 | 22,42 | 197 |
22. Nov. 2022 | 22,01 | 22,12 | 22,01 | 22,12 | 22,12 | 873 |
21. Nov. 2022 | 21,92 | 22,14 | 21,92 | 22,14 | 22,14 | 405 |
18. Nov. 2022 | 22,00 | 22,00 | 21,78 | 21,92 | 21,92 | 5.964 |
17. Nov. 2022 | 22,23 | 22,23 | 21,92 | 21,97 | 21,97 | 11.456 |
16. Nov. 2022 | 21,72 | 22,19 | 21,72 | 22,19 | 22,19 | 1.062 |
15. Nov. 2022 | 21,67 | 21,77 | 21,60 | 21,77 | 21,77 | 3.394 |
14. Nov. 2022 | 21,67 | 21,81 | 21,66 | 21,66 | 21,66 | 3.543 |
11. Nov. 2022 | 21,63 | 21,74 | 21,63 | 21,66 | 21,66 | 634 |
10. Nov. 2022 | 21,41 | 21,85 | 21,41 | 21,85 | 21,85 | 397 |
09. Nov. 2022 | 21,21 | 21,51 | 21,08 | 21,45 | 21,45 | 2.471 |
08. Nov. 2022 | 20,83 | 21,13 | 20,83 | 21,13 | 21,13 | 18.625 |
07. Nov. 2022 | 20,98 | 21,04 | 20,93 | 20,93 | 20,93 | 6.550 |
04. Nov. 2022 | 21,15 | 21,15 | 20,98 | 21,11 | 21,11 | 691 |
03. Nov. 2022 | 21,31 | 21,34 | 21,12 | 21,21 | 21,21 | 5.988 |
02. Nov. 2022 | 21,48 | 21,49 | 21,32 | 21,49 | 21,49 | 548 |
01. Nov. 2022 | 21,48 | 21,50 | 21,18 | 21,36 | 21,36 | 17.768 |
31. Okt. 2022 | 21,29 | 21,33 | 21,24 | 21,28 | 21,28 | 5.725 |
28. Okt. 2022 | 21,40 | 21,57 | 21,40 | 21,43 | 21,43 | 397 |
27. Okt. 2022 | 21,02 | 21,50 | 21,02 | 21,50 | 21,50 | 5.859 |
26. Okt. 2022 | 21,17 | 21,17 | 20,86 | 21,14 | 21,14 | 20.356 |
25. Okt. 2022 | 21,09 | 21,21 | 20,92 | 21,09 | 21,09 | 3.946 |
24. Okt. 2022 | 20,70 | 20,85 | 20,70 | 20,85 | 20,85 | 81 |
21. Okt. 2022 | 20,25 | 20,39 | 20,18 | 20,18 | 20,18 | 3.392 |
20. Okt. 2022 | 20,32 | 20,63 | 20,26 | 20,58 | 20,58 | 659 |
19. Okt. 2022 | 19,87 | 20,46 | 19,85 | 20,46 | 20,46 | 13.255 |
18. Okt. 2022 | 19,86 | 19,97 | 19,73 | 19,97 | 19,97 | 6.177 |
17. Okt. 2022 | 19,41 | 19,90 | 19,41 | 19,83 | 19,83 | 6.905 |
14. Okt. 2022 | 19,71 | 19,97 | 18,99 | 18,99 | 18,99 | - |
13. Okt. 2022 | 18,97 | 19,52 | 18,97 | 19,46 | 19,46 | 6.783 |
12. Okt. 2022 | 18,85 | 19,01 | 18,74 | 19,01 | 19,01 | 10.694 |
11. Okt. 2022 | 19,11 | 19,11 | 18,85 | 19,03 | 19,03 | 3.181 |
10. Okt. 2022 | 19,56 | 19,56 | 19,03 | 19,03 | 19,03 | 5.871 |
07. Okt. 2022 | 19,64 | 19,66 | 19,59 | 19,59 | 19,59 | 580 |
06. Okt. 2022 | 19,94 | 19,94 | 19,66 | 19,74 | 19,74 | 4.754 |
05. Okt. 2022 | 20,21 | 20,21 | 20,10 | 20,10 | 20,10 | 542 |
04. Okt. 2022 | 20,69 | 20,69 | 20,44 | 20,44 | 20,44 | 1.471 |
03. Okt. 2022 | 20,72 | 20,91 | 20,47 | 20,64 | 20,64 | 1.805 |
30. Sept. 2022 | 20,43 | 20,60 | 20,43 | 20,60 | 20,60 | 670 |
29. Sept. 2022 | 20,15 | 20,31 | 20,15 | 20,26 | 20,26 | 2.122 |
28. Sept. 2022 | 18,72 | 20,35 | 18,65 | 20,35 | 20,35 | 3.446 |
27. Sept. 2022 | 19,57 | 19,57 | 18,76 | 18,76 | 18,76 | 1.984 |
26. Sept. 2022 | 19,69 | 19,69 | 19,48 | 19,52 | 19,52 | 1.248 |
23. Sept. 2022 | 20,98 | 20,98 | 20,33 | 20,35 | 20,35 | 594 |
22. Sept. 2022 | 21,37 | 21,54 | 20,93 | 20,93 | 20,93 | 3.325 |
21. Sept. 2022 | 21,47 | 21,47 | 21,34 | 21,40 | 21,40 | 15 |
20. Sept. 2022 | 21,65 | 21,65 | 21,38 | 21,38 | 21,38 | 4 |
19. Sept. 2022 | 21,75 | 21,75 | 21,69 | 21,70 | 21,70 | 197 |
16. Sept. 2022 | 21,66 | 21,74 | 21,65 | 21,74 | 21,74 | 649 |
15. Sept. 2022 | 21,64 | 21,75 | 21,64 | 21,68 | 21,68 | 6 |
14. Sept. 2022 | 21,72 | 21,77 | 21,62 | 21,77 | 21,77 | 4.590 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...