Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
30. Nov. 2023 | 17,11 | 17,17 | 16,49 | 16,61 | 16,61 | 8.251.800 |
29. Nov. 2023 | 17,49 | 17,84 | 17,11 | 17,16 | 17,16 | 8.585.700 |
28. Nov. 2023 | 17,80 | 18,00 | 17,51 | 17,88 | 17,88 | 5.991.100 |
27. Nov. 2023 | 18,19 | 18,25 | 17,71 | 17,71 | 17,71 | 6.513.000 |
24. Nov. 2023 | 18,30 | 18,74 | 17,88 | 18,48 | 18,48 | 11.047.300 |
22. Nov. 2023 | 17,55 | 17,69 | 17,24 | 17,42 | 17,42 | 5.001.300 |
21. Nov. 2023 | 18,03 | 18,20 | 17,36 | 17,40 | 17,40 | 9.450.900 |
20. Nov. 2023 | 17,52 | 18,49 | 17,52 | 18,23 | 18,23 | 15.703.800 |
17. Nov. 2023 | 16,75 | 17,03 | 16,57 | 16,79 | 16,79 | 10.455.300 |
16. Nov. 2023 | 16,79 | 16,89 | 16,04 | 16,23 | 16,23 | 10.574.900 |
15. Nov. 2023 | 16,62 | 17,73 | 16,11 | 17,39 | 17,39 | 15.781.600 |
14. Nov. 2023 | 16,54 | 17,08 | 16,18 | 17,00 | 17,00 | 14.171.900 |
13. Nov. 2023 | 15,50 | 15,88 | 15,46 | 15,66 | 15,66 | 6.599.100 |
10. Nov. 2023 | 15,74 | 15,77 | 15,14 | 15,26 | 15,26 | 9.598.200 |
09. Nov. 2023 | 16,36 | 16,48 | 15,81 | 15,89 | 15,89 | 8.572.600 |
08. Nov. 2023 | 16,25 | 16,38 | 15,95 | 16,10 | 16,10 | 10.335.000 |
07. Nov. 2023 | 16,98 | 17,17 | 16,58 | 17,13 | 17,13 | 10.668.700 |
06. Nov. 2023 | 17,80 | 17,91 | 17,14 | 17,43 | 17,43 | 9.528.700 |
03. Nov. 2023 | 16,75 | 17,45 | 16,41 | 17,14 | 17,14 | 11.028.100 |
02. Nov. 2023 | 16,15 | 16,96 | 15,94 | 16,54 | 16,54 | 14.161.200 |
01. Nov. 2023 | 14,80 | 15,61 | 14,61 | 15,50 | 15,50 | 13.506.900 |
31. Okt. 2023 | 14,67 | 14,78 | 14,23 | 14,48 | 14,48 | 8.877.200 |
30. Okt. 2023 | 15,16 | 15,28 | 14,70 | 14,91 | 14,91 | 6.481.100 |
27. Okt. 2023 | 15,20 | 15,48 | 14,55 | 14,70 | 14,70 | 9.023.700 |
26. Okt. 2023 | 14,52 | 14,85 | 14,34 | 14,58 | 14,58 | 8.763.300 |
25. Okt. 2023 | 14,82 | 14,93 | 14,08 | 14,11 | 14,11 | 10.678.200 |
24. Okt. 2023 | 14,36 | 15,39 | 14,35 | 15,34 | 15,34 | 13.203.400 |
23. Okt. 2023 | 13,34 | 14,08 | 13,22 | 13,91 | 13,91 | 9.102.200 |
20. Okt. 2023 | 13,45 | 13,85 | 13,37 | 13,42 | 13,42 | 9.697.300 |
19. Okt. 2023 | 13,37 | 13,85 | 13,37 | 13,63 | 13,63 | 10.122.900 |
18. Okt. 2023 | 14,98 | 15,01 | 13,47 | 13,80 | 13,80 | 23.442.200 |
17. Okt. 2023 | 15,16 | 15,66 | 15,10 | 15,38 | 15,38 | 7.507.600 |
16. Okt. 2023 | 15,73 | 15,84 | 14,98 | 15,35 | 15,35 | 11.996.900 |
13. Okt. 2023 | 16,28 | 16,63 | 15,93 | 16,14 | 16,14 | 7.642.300 |
12. Okt. 2023 | 17,11 | 17,16 | 15,90 | 16,30 | 16,30 | 11.111.700 |
11. Okt. 2023 | 17,20 | 17,68 | 17,01 | 17,01 | 17,01 | 11.794.800 |
10. Okt. 2023 | 16,52 | 17,00 | 16,35 | 16,94 | 16,94 | 8.529.600 |
09. Okt. 2023 | 17,20 | 17,26 | 15,89 | 16,29 | 16,29 | 25.467.900 |
06. Okt. 2023 | 17,70 | 18,23 | 17,35 | 18,16 | 18,16 | 8.481.400 |
05. Okt. 2023 | 17,91 | 18,01 | 17,56 | 17,95 | 17,95 | 7.169.800 |
04. Okt. 2023 | 17,29 | 18,01 | 17,28 | 17,97 | 17,97 | 8.508.100 |
03. Okt. 2023 | 17,59 | 17,77 | 17,24 | 17,44 | 17,44 | 9.387.400 |
02. Okt. 2023 | 18,30 | 18,51 | 17,91 | 18,13 | 18,13 | 8.819.100 |
29. Sept. 2023 | 18,02 | 18,46 | 17,81 | 18,36 | 18,36 | 11.957.500 |
28. Sept. 2023 | 16,49 | 17,42 | 16,47 | 17,22 | 17,22 | 11.415.300 |
27. Sept. 2023 | 16,36 | 16,69 | 16,09 | 16,69 | 16,69 | 8.127.900 |
26. Sept. 2023 | 16,32 | 16,81 | 16,15 | 16,22 | 16,22 | 6.960.300 |
25. Sept. 2023 | 16,53 | 16,79 | 16,25 | 16,69 | 16,69 | 16.998.300 |
22. Sept. 2023 | 16,99 | 16,99 | 16,38 | 16,44 | 16,44 | 13.553.500 |
21. Sept. 2023 | 15,64 | 16,18 | 15,39 | 15,89 | 15,89 | 14.625.400 |
20. Sept. 2023 | 17,41 | 17,85 | 16,25 | 16,35 | 16,35 | 16.932.000 |
19. Sept. 2023 | 18,39 | 18,67 | 17,06 | 17,49 | 17,49 | 14.774.500 |
18. Sept. 2023 | 18,01 | 18,57 | 18,01 | 18,46 | 18,46 | 6.040.200 |
15. Sept. 2023 | 18,52 | 18,70 | 18,01 | 18,30 | 18,30 | 6.612.000 |
14. Sept. 2023 | 18,08 | 18,51 | 18,08 | 18,35 | 18,35 | 5.950.800 |
13. Sept. 2023 | 18,04 | 18,38 | 17,95 | 18,07 | 18,07 | 8.755.100 |
12. Sept. 2023 | 18,26 | 19,04 | 18,26 | 18,65 | 18,65 | 8.840.900 |
11. Sept. 2023 | 18,22 | 18,63 | 17,96 | 18,48 | 18,48 | 10.780.300 |
08. Sept. 2023 | 17,50 | 17,70 | 17,20 | 17,35 | 17,35 | 6.792.300 |
07. Sept. 2023 | 18,20 | 18,20 | 17,31 | 17,46 | 17,46 | 13.196.300 |
06. Sept. 2023 | 18,90 | 19,25 | 18,52 | 18,95 | 18,95 | 11.012.300 |
05. Sept. 2023 | 18,68 | 19,85 | 18,63 | 18,75 | 18,75 | 17.361.900 |
01. Sept. 2023 | 18,35 | 19,96 | 18,12 | 18,71 | 18,71 | 32.405.800 |
31. Aug. 2023 | 18,66 | 18,81 | 17,75 | 17,79 | 17,79 | 15.861.000 |
30. Aug. 2023 | 18,59 | 18,98 | 18,23 | 18,88 | 18,88 | 13.237.400 |
29. Aug. 2023 | 18,30 | 19,22 | 17,47 | 19,14 | 19,14 | 23.522.200 |
28. Aug. 2023 | 18,44 | 18,70 | 17,56 | 18,46 | 18,46 | 25.026.300 |
25. Aug. 2023 | 16,65 | 17,58 | 16,40 | 17,53 | 17,53 | 19.451.000 |
24. Aug. 2023 | 16,56 | 16,93 | 16,02 | 16,20 | 16,20 | 12.069.300 |
23. Aug. 2023 | 15,60 | 16,26 | 15,56 | 16,06 | 16,06 | 8.811.100 |
22. Aug. 2023 | 16,76 | 16,89 | 15,45 | 15,94 | 15,94 | 16.623.400 |
21. Aug. 2023 | 15,87 | 17,00 | 15,61 | 16,43 | 16,43 | 26.024.300 |
18. Aug. 2023 | 14,55 | 15,09 | 14,21 | 14,98 | 14,98 | 23.516.300 |
17. Aug. 2023 | 16,49 | 16,65 | 15,58 | 15,65 | 15,65 | 19.395.200 |
16. Aug. 2023 | 15,42 | 16,14 | 15,33 | 15,58 | 15,58 | 11.807.900 |
15. Aug. 2023 | 16,45 | 16,59 | 15,56 | 16,11 | 16,11 | 14.541.800 |
14. Aug. 2023 | 15,72 | 16,40 | 15,65 | 16,24 | 16,24 | 13.328.000 |
11. Aug. 2023 | 16,17 | 16,36 | 15,89 | 16,28 | 16,28 | 14.039.400 |
10. Aug. 2023 | 17,29 | 17,64 | 16,65 | 16,78 | 16,78 | 14.415.500 |
09. Aug. 2023 | 17,51 | 17,64 | 16,51 | 16,94 | 16,94 | 17.483.900 |
08. Aug. 2023 | 17,92 | 18,30 | 17,67 | 17,73 | 17,73 | 17.327.000 |
07. Aug. 2023 | 19,03 | 19,09 | 18,04 | 18,70 | 18,70 | 14.006.400 |
04. Aug. 2023 | 19,08 | 19,19 | 18,02 | 18,32 | 18,32 | 23.847.400 |
03. Aug. 2023 | 19,28 | 19,95 | 19,10 | 19,54 | 19,54 | 23.560.200 |
02. Aug. 2023 | 18,50 | 19,28 | 18,42 | 18,83 | 18,83 | 33.443.500 |
01. Aug. 2023 | 19,86 | 20,69 | 19,74 | 20,05 | 20,05 | 28.764.800 |
31. Juli 2023 | 20,65 | 21,46 | 19,90 | 20,92 | 20,92 | 57.484.700 |
28. Juli 2023 | 21,52 | 23,62 | 21,45 | 23,39 | 23,39 | 59.549.800 |
27. Juli 2023 | 20,75 | 21,04 | 19,52 | 20,22 | 20,22 | 51.721.300 |
26. Juli 2023 | 17,64 | 21,83 | 17,55 | 19,46 | 19,46 | 138.918.000 |
25. Juli 2023 | 16,46 | 16,88 | 15,36 | 15,36 | 15,36 | 21.753.200 |
24. Juli 2023 | 14,93 | 16,38 | 14,78 | 16,01 | 16,01 | 25.189.800 |
21. Juli 2023 | 14,95 | 15,14 | 14,44 | 14,56 | 14,56 | 11.268.700 |
20. Juli 2023 | 14,64 | 15,08 | 14,48 | 15,04 | 15,04 | 9.582.900 |
19. Juli 2023 | 14,67 | 15,53 | 14,67 | 14,98 | 14,98 | 17.988.800 |
18. Juli 2023 | 14,55 | 14,66 | 13,99 | 14,33 | 14,33 | 12.394.500 |
17. Juli 2023 | 13,62 | 14,16 | 13,57 | 14,07 | 14,07 | 8.543.300 |
14. Juli 2023 | 14,23 | 14,43 | 13,83 | 14,02 | 14,02 | 13.261.300 |
13. Juli 2023 | 15,02 | 15,06 | 13,92 | 14,04 | 14,04 | 23.968.500 |
12. Juli 2023 | 15,49 | 15,55 | 14,83 | 15,15 | 15,15 | 19.286.600 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...