Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
---|
01. Feb. 2023 | 42,65 | 43,11 | 42,04 | 42,60 | 42,60 | 797.094 |
31. Jan. 2023 | - | - | - | - | - | - |
30. Jan. 2023 | 42,60 | 42,93 | 41,72 | 42,50 | 42,50 | 823.488 |
27. Jan. 2023 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
26. Jan. 2023 | 42,79 | 42,98 | 42,08 | 42,98 | 42,98 | 1.033.305 |
25. Jan. 2023 | 42,34 | 42,97 | 41,61 | 41,65 | 41,65 | 883.978 |
24. Jan. 2023 | 42,82 | 43,40 | 41,81 | 41,99 | 41,99 | 890.942 |
23. Jan. 2023 | 43,36 | 44,00 | 42,53 | 42,95 | 42,95 | 904.260 |
20. Jan. 2023 | 42,50 | 43,19 | 41,86 | 42,99 | 42,99 | 1.131.475 |
19. Jan. 2023 | 42,36 | 42,72 | 40,95 | 40,95 | 40,95 | 1.385.575 |
18. Jan. 2023 | 43,26 | 44,61 | 42,77 | 42,81 | 42,81 | 1.160.605 |
17. Jan. 2023 | 43,94 | 43,94 | 41,94 | 42,74 | 42,74 | 1.704.590 |
16. Jan. 2023 | 42,86 | 44,38 | 42,57 | 44,38 | 44,38 | 916.056 |
13. Jan. 2023 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
12. Jan. 2023 | 40,59 | 42,34 | 39,88 | 41,90 | 41,90 | 1.498.555 |
11. Jan. 2023 | 39,37 | 40,78 | 39,27 | 40,57 | 40,57 | 1.027.574 |
10. Jan. 2023 | 39,69 | 39,69 | 37,68 | 38,99 | 38,99 | 1.338.845 |
09. Jan. 2023 | 39,35 | 40,51 | 38,95 | 40,20 | 40,20 | 1.214.101 |
06. Jan. 2023 | 38,40 | 39,32 | 37,80 | 39,32 | 39,32 | 823.257 |
05. Jan. 2023 | 38,19 | 39,17 | 37,34 | 38,40 | 38,40 | 1.499.780 |
04. Jan. 2023 | 36,41 | 37,66 | 36,31 | 37,65 | 37,65 | 939.380 |
03. Jan. 2023 | 34,75 | 36,56 | 34,71 | 36,06 | 36,06 | 961.485 |
02. Jan. 2023 | 33,42 | 35,32 | 33,42 | 35,03 | 35,03 | 765.275 |
30. Dez. 2022 | 34,08 | 34,24 | 33,11 | 33,11 | 33,11 | 377.387 |
29. Dez. 2022 | 32,74 | 34,24 | 32,51 | 34,24 | 34,24 | 581.961 |
28. Dez. 2022 | 32,94 | 33,26 | 32,56 | 32,89 | 32,89 | 399.546 |
27. Dez. 2022 | 33,14 | 33,50 | 32,69 | 32,92 | 32,92 | 528.630 |
23. Dez. 2022 | 32,25 | 33,35 | 31,93 | 32,66 | 32,66 | 690.526 |
22. Dez. 2022 | 32,81 | 33,34 | 31,89 | 31,99 | 31,99 | 594.082 |
21. Dez. 2022 | 31,55 | 33,03 | 31,55 | 32,99 | 32,99 | 726.627 |
20. Dez. 2022 | 31,14 | 31,55 | 30,66 | 31,15 | 31,15 | 567.008 |
19. Dez. 2022 | 31,81 | 32,51 | 31,37 | 31,64 | 31,64 | 654.950 |
16. Dez. 2022 | 31,90 | 32,28 | 31,13 | 31,85 | 31,85 | 2.037.484 |
15. Dez. 2022 | 33,87 | 34,31 | 31,67 | 31,82 | 31,82 | 1.569.771 |
14. Dez. 2022 | 34,58 | 34,66 | 33,93 | 34,48 | 34,48 | 820.712 |
13. Dez. 2022 | 32,90 | 36,30 | 32,71 | 34,92 | 34,92 | 1.920.981 |
12. Dez. 2022 | 30,77 | 32,93 | 30,60 | 32,84 | 32,84 | 1.009.975 |
09. Dez. 2022 | 31,53 | 31,97 | 30,68 | 31,25 | 31,25 | 768.622 |
08. Dez. 2022 | 31,29 | 31,75 | 30,65 | 31,26 | 31,26 | 563.690 |
07. Dez. 2022 | 30,79 | 32,41 | 30,71 | 31,39 | 31,39 | 1.131.869 |
06. Dez. 2022 | 30,60 | 31,40 | 30,56 | 31,11 | 31,11 | 1.045.343 |
05. Dez. 2022 | 31,68 | 31,99 | 30,80 | 30,88 | 30,88 | 871.234 |
02. Dez. 2022 | 30,84 | 32,01 | 30,61 | 31,59 | 31,59 | 1.298.198 |
01. Dez. 2022 | 30,80 | 31,97 | 30,43 | 31,00 | 31,00 | 1.691.258 |
30. Nov. 2022 | 29,29 | 30,13 | 29,23 | 29,74 | 29,74 | 1.780.565 |
29. Nov. 2022 | 29,45 | 30,10 | 28,76 | 29,25 | 29,25 | 1.549.614 |
28. Nov. 2022 | 28,51 | 29,30 | 28,17 | 28,86 | 28,86 | 902.156 |
25. Nov. 2022 | 29,79 | 29,87 | 28,79 | 29,11 | 29,11 | 698.451 |
24. Nov. 2022 | 29,28 | 30,49 | 28,98 | 29,99 | 29,99 | 961.422 |
23. Nov. 2022 | 28,55 | 29,31 | 28,23 | 29,09 | 29,09 | 840.582 |
22. Nov. 2022 | 29,03 | 29,48 | 28,60 | 28,66 | 28,66 | 879.175 |
21. Nov. 2022 | 29,78 | 29,90 | 28,65 | 29,32 | 29,32 | 1.357.204 |
18. Nov. 2022 | 31,24 | 31,40 | 29,94 | 30,00 | 30,00 | 1.915.294 |
17. Nov. 2022 | 32,14 | 32,50 | 30,58 | 31,01 | 31,01 | 1.444.685 |
16. Nov. 2022 | 33,08 | 33,80 | 31,87 | 31,97 | 31,97 | 1.473.706 |
15. Nov. 2022 | 34,66 | 35,25 | 32,68 | 33,80 | 33,80 | 2.180.141 |
14. Nov. 2022 | 33,41 | 34,75 | 32,37 | 34,41 | 34,41 | 2.173.394 |
11. Nov. 2022 | 29,80 | 33,18 | 29,79 | 33,10 | 33,10 | 3.344.472 |
10. Nov. 2022 | 25,64 | 29,60 | 25,55 | 29,45 | 29,45 | 2.559.269 |
09. Nov. 2022 | 26,30 | 26,53 | 25,34 | 25,89 | 25,89 | 1.223.285 |
08. Nov. 2022 | 25,29 | 26,57 | 25,02 | 26,56 | 26,56 | 983.590 |
07. Nov. 2022 | 24,87 | 25,93 | 24,55 | 25,43 | 25,43 | 1.114.323 |
04. Nov. 2022 | 24,81 | 25,45 | 24,35 | 25,08 | 25,08 | 1.618.608 |
03. Nov. 2022 | 22,96 | 25,08 | 22,30 | 24,74 | 24,74 | 2.797.674 |
02. Nov. 2022 | 24,45 | 24,45 | 22,48 | 22,88 | 22,88 | 2.298.193 |
01. Nov. 2022 | 23,75 | 25,22 | 23,62 | 24,30 | 24,30 | 1.711.690 |
31. Okt. 2022 | 24,58 | 24,61 | 23,12 | 23,33 | 23,33 | 1.472.040 |
28. Okt. 2022 | 24,31 | 24,69 | 23,80 | 24,18 | 24,18 | 967.840 |
27. Okt. 2022 | 25,50 | 25,75 | 24,83 | 25,19 | 25,19 | 1.245.235 |
26. Okt. 2022 | 23,95 | 25,78 | 23,72 | 25,71 | 25,71 | 1.843.851 |
25. Okt. 2022 | 22,84 | 24,12 | 22,47 | 24,12 | 24,12 | 1.442.617 |
24. Okt. 2022 | 23,18 | 23,23 | 22,10 | 22,62 | 22,62 | 1.307.393 |
21. Okt. 2022 | 22,83 | 23,43 | 22,51 | 22,70 | 22,70 | 1.709.161 |
20. Okt. 2022 | 22,95 | 23,76 | 22,48 | 23,44 | 23,44 | 979.904 |
19. Okt. 2022 | 23,50 | 23,52 | 22,70 | 23,06 | 23,06 | 1.147.340 |
18. Okt. 2022 | 23,66 | 24,04 | 23,37 | 23,46 | 23,46 | 1.642.304 |
17. Okt. 2022 | 22,38 | 23,42 | 21,75 | 23,31 | 23,31 | 1.348.269 |
14. Okt. 2022 | 22,61 | 22,89 | 21,91 | 22,31 | 22,31 | 1.504.788 |
13. Okt. 2022 | 21,16 | 22,62 | 20,98 | 22,16 | 22,16 | 2.151.495 |
12. Okt. 2022 | 21,55 | 22,04 | 21,16 | 21,28 | 21,28 | 1.562.142 |
11. Okt. 2022 | 20,52 | 21,75 | 20,40 | 21,62 | 21,62 | 2.063.347 |
10. Okt. 2022 | 20,26 | 21,52 | 20,02 | 20,66 | 20,66 | 1.471.884 |
07. Okt. 2022 | 21,30 | 21,49 | 20,37 | 20,63 | 20,63 | 1.536.399 |
06. Okt. 2022 | 21,37 | 22,23 | 21,35 | 21,60 | 21,60 | 1.266.902 |
05. Okt. 2022 | 21,78 | 22,29 | 20,65 | 20,93 | 20,93 | 1.422.627 |
04. Okt. 2022 | 20,93 | 22,20 | 20,67 | 22,09 | 22,09 | 1.350.273 |
03. Okt. 2022 | 19,86 | 20,45 | 19,42 | 20,40 | 20,40 | 1.493.877 |
30. Sept. 2022 | 19,60 | 20,27 | 19,38 | 20,23 | 20,23 | 1.579.860 |
29. Sept. 2022 | 20,55 | 20,55 | 19,18 | 19,42 | 19,42 | 2.407.044 |
28. Sept. 2022 | 19,71 | 20,73 | 19,22 | 20,69 | 20,69 | 2.284.366 |
27. Sept. 2022 | 20,10 | 20,79 | 20,01 | 20,11 | 20,11 | 1.893.697 |
26. Sept. 2022 | 19,50 | 20,49 | 19,23 | 19,71 | 19,71 | 2.184.874 |
23. Sept. 2022 | 20,12 | 20,41 | 19,31 | 19,55 | 19,55 | 1.849.794 |
22. Sept. 2022 | 20,75 | 21,00 | 20,00 | 20,00 | 20,00 | 1.733.172 |
21. Sept. 2022 | 20,96 | 21,36 | 20,64 | 21,36 | 21,36 | 1.250.728 |
20. Sept. 2022 | 21,46 | 21,66 | 20,53 | 21,39 | 21,39 | 1.373.447 |
19. Sept. 2022 | 21,61 | 21,73 | 21,33 | 21,33 | 21,33 | 653.948 |
16. Sept. 2022 | 21,30 | 21,98 | 20,93 | 21,67 | 21,67 | 2.055.639 |
15. Sept. 2022 | 21,70 | 22,53 | 21,57 | 21,92 | 21,92 | 1.256.896 |
14. Sept. 2022 | 21,91 | 22,69 | 21,31 | 21,66 | 21,66 | 1.787.057 |
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. |
Es werden weitere Daten geladen ...