Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
23.03.201710,20210,40910,20210,4093.800
22.03.20179,98010,3359,90010,16816.187
21.03.201710,33010,33510,20010,2525.515
20.03.201710,43810,50010,43810,4701.404
17.03.201710,52510,56510,41910,4543.490
16.03.201710,45510,64510,45510,59810.170
15.03.201710,34510,50010,26910,35911.794
14.03.201710,61810,61810,41910,4644.873
13.03.201710,55310,69110,53310,64217.890
10.03.201710,42810,52510,42810,5254.600
09.03.201710,34210,51510,33010,3498.308
08.03.201710,46210,50010,20010,2009.339
07.03.201710,07810,56810,03910,45217.131
06.03.201710,33810,4089,6009,75116.075
03.03.201710,12910,24510,06110,23612.766
02.03.20179,94910,1719,94910,0007.675
01.03.20179,94610,0509,8299,89815.366
28.02.20179,5639,8329,4759,7774.145
27.02.20179,2339,6359,2339,47019.324
24.02.20178,9259,1558,7609,15514.240
23.02.20179,2209,2208,4498,99934.597
22.02.20179,2289,2289,0709,1202.145
21.02.20179,0539,2349,0539,2068.263
20.02.20179,0219,0819,0019,0814.315
17.02.20179,1499,1498,6008,94811.538
16.02.20179,0799,1389,0629,1387.809
15.02.20178,9489,1468,9289,03720.470
14.02.20178,9338,9458,8178,94520.050
13.02.20178,9588,9588,8228,8545.510
10.02.20178,6998,9128,6908,85236.767
09.02.20178,3888,6508,3698,64014.981
08.02.20178,2528,3228,1508,29832.680
07.02.20177,9498,1277,9158,1236.900
06.02.20178,2198,2318,0008,05643.125
03.02.20177,9808,2337,9808,22211.714
02.02.20177,9477,9627,9397,9396.125
01.02.20177,7877,7897,7187,7501.678
31.01.20177,7727,8057,7027,7024.510
30.01.20177,9717,9717,7917,7915.695
27.01.20177,7647,9587,7647,9063.257
26.01.20177,9217,9217,7147,7593.326
25.01.20177,6177,8867,6177,8135.730
24.01.20177,6487,6807,6487,6801.150
23.01.20177,6337,6617,6147,6142.500
20.01.20177,5397,5397,5397,539210
19.01.20177,4817,6057,4817,6053.355
17.01.20177,6397,7227,5817,7223.361
16.01.20177,6487,6687,5827,6683.538
13.01.20177,6197,7027,5177,7021.388
12.01.20177,6547,6547,5727,5729.980
11.01.20177,7017,7987,6217,702-
10.01.20177,8107,8107,7127,71851.630
09.01.20177,9888,0387,8237,82314.930
06.01.20177,8397,9407,8397,9402.150
05.01.20178,1048,1047,9287,9462.602
04.01.20178,1658,1658,0128,0743.083
03.01.20178,1818,1948,1408,1404.164
02.01.20177,8228,2107,8198,19114.081
30.12.20167,6597,7497,6597,749600
29.12.20167,6817,7047,6607,7041.513
28.12.20167,7217,7577,6997,7117.360
27.12.20167,7897,7897,7897,789700
23.12.20167,6507,6507,6507,650150
22.12.20167,6957,7437,6957,726615
21.12.20167,8787,8787,6807,6804.089
20.12.20167,8347,8727,7607,83613.921
19.12.20167,5257,6827,5257,6822.760
16.12.20167,6467,6467,6467,6461.000
15.12.20167,6257,6257,5927,5947.910
14.12.20167,5897,5927,5397,5396.640
13.12.20167,6487,6487,5797,5884.100
12.12.20167,8187,8187,5317,6375.661
09.12.20167,7707,8287,7497,78211.309
08.12.20167,7487,7517,6027,69913.070
07.12.20167,3057,5717,2887,5516.847
06.12.20167,1157,2427,1157,2426.685
05.12.20166,9267,1136,9267,0836.145
02.12.20166,8336,9286,8336,9283.050
01.12.20167,0977,1336,9826,9822.782
30.11.20167,2537,2537,1337,1575.850
29.11.20167,1607,2377,1607,2055.801
28.11.20167,1727,2127,1667,1743.590
25.11.20167,3547,3697,3167,3691.076
24.11.20167,2327,3167,2327,3163.970
23.11.20167,2137,2137,1547,1542.820
22.11.20167,1667,2017,1667,2012.010
21.11.20167,1117,1447,0887,1446.020
18.11.20167,1057,1367,1057,1141.960
17.11.20167,1597,1597,1287,128392
16.11.20167,3297,3297,1187,1183.524
15.11.20167,0447,0927,0107,0626.130
14.11.20167,1607,1996,9527,0896.042
11.11.20167,0897,0896,9987,0856.765
10.11.20167,2887,3337,2207,2202.670
09.11.20166,8057,1396,7647,13914.280
08.11.20167,2247,2947,2017,2943.320
07.11.20167,4007,4007,1907,19010.795
04.11.20167,3387,3387,1727,1975.865
03.11.20167,3287,5237,3097,4595.770
02.11.20166,9607,3296,9607,32910.259
01.11.20167,1797,1797,0297,1044.100
31.10.20167,1877,3337,1877,2284.535
28.10.20167,4107,4387,2797,3699.828
27.10.20167,7308,1407,2207,44033.394
26.10.20167,9008,1007,8298,10013.281
25.10.20168,1218,1487,9698,00821.155
24.10.20168,6348,6348,0528,26716.606
21.10.20168,9348,9348,6248,7005.005
20.10.20168,7908,8368,7898,8363.000
19.10.20168,5998,7878,5998,7871.870
18.10.20168,7828,7828,7068,767470
17.10.20168,6638,6638,6638,6632.000
14.10.20168,6808,9008,6808,8518.048
13.10.20168,6988,6988,6708,6701.500
12.10.20168,9309,0918,8328,89034.170
11.10.20169,2779,2959,2209,2205.660
10.10.20169,2119,3239,1449,3093.430
07.10.20169,1189,1519,0509,09311.530
06.10.20169,2809,2859,1399,17110.800
05.10.20169,1509,2969,1479,2577.810
04.10.20169,0359,2369,0359,1896.070
30.09.20168,6988,9148,6988,91412.250
29.09.20168,8238,8558,7358,8558.097
28.09.20168,3828,8568,3828,85112.899
27.09.20168,3938,4008,3508,40012.200
26.09.20168,4708,5378,4708,5053.161
23.09.20168,6458,6458,6318,63112.500
22.09.20168,4608,6618,4608,6397.435
21.09.20168,2818,2938,2588,2931.673
20.09.20168,2128,2128,1308,1302.865
19.09.20168,3468,3468,2378,237800
15.09.20168,3128,3128,3128,312100
14.09.20168,2448,2748,2278,2276.885
13.09.20168,3398,3398,2398,2595.015
12.09.20168,0148,2217,9548,2214.860
09.09.20168,1668,1698,1098,1097.662
08.09.20168,1578,1578,0188,0533.161
07.09.20168,1638,1928,0748,17116.567
06.09.20168,2608,3018,0508,0505.327
05.09.20167,9458,0067,9458,0006.070
02.09.20167,8507,8507,8507,8501.920
01.09.20167,8767,8937,8767,8931.458
31.08.20167,7827,7827,7087,7192.900
30.08.20167,8017,8327,7897,7891.590
29.08.20167,8127,8127,8127,812200
26.08.20167,7837,8017,5987,8013.085
25.08.20167,8317,8317,7417,7591.531
23.08.20167,7187,8687,7187,8685.510
22.08.20167,7557,9657,7487,7496.640
19.08.20167,7807,8017,7687,801850
18.08.20167,8247,8477,7917,7913.202
17.08.20167,9637,9767,7607,7984.980
16.08.20168,0348,0348,0348,0341.300
15.08.20168,1108,1348,0768,0762.000
12.08.20168,0958,0958,0408,0402.100
11.08.20168,1018,1017,8728,02410.060
10.08.20168,0158,0158,0118,0115.390
09.08.20167,8847,9557,8847,9423.000
08.08.20167,9508,0087,8347,83412.750
05.08.20167,5617,8547,5617,8545.340
04.08.20167,4847,6527,4847,5296.457
03.08.20167,5637,5747,4547,5743.570
02.08.20167,6177,6807,5687,6803.530
01.08.20167,8787,9527,8127,81716.330
29.07.20168,0598,1268,0188,0645.345
28.07.20168,3788,3787,9507,95011.682
27.07.20168,3188,3988,3188,3482.175
26.07.20167,7478,2517,7018,17419.486
25.07.20167,3467,8007,3127,79312.242
22.07.20167,5597,5597,2097,3399.829
21.07.20168,1608,1957,5427,54216.900
20.07.20167,3817,7657,2887,7656.895
19.07.20167,1837,3507,1837,3501.965
18.07.20167,2707,2707,0937,2061.488
15.07.20167,1897,2427,1187,1406.422
14.07.20167,3677,4197,2817,3553.290
13.07.20167,4447,4447,3307,330636
12.07.20167,3997,3997,3677,3674.658
11.07.20167,3807,5337,3807,5332.074
08.07.20167,2007,4117,1907,4112.250
07.07.20167,1697,4327,1697,2507.470
06.07.20167,3247,3246,9997,1805.614
05.07.20167,5777,5777,3307,3308.785
04.07.20167,8307,8307,6007,6002.500
30.06.20167,6197,6197,6137,613250
29.06.20167,4777,4777,4777,477135
27.06.20167,8607,8607,8507,8502.000
24.06.20167,8407,8407,1717,8277.080
22.06.20168,3308,3308,3308,330699
21.06.20168,5108,5108,5108,510500
20.06.20168,5598,5598,5598,559250
16.06.20168,0818,0818,0818,081250
15.06.20168,3078,3418,3078,3411.000
13.06.20168,2738,2738,1728,1721.410
09.06.20168,7468,7648,7468,764800
08.06.20169,0549,0549,0549,054340
03.06.20168,7688,7688,7688,768340
01.06.20168,8468,8468,8468,84617.800
26.05.20168,8978,8978,8978,897912
19.05.20168,3378,3378,3378,337755
18.05.20168,3008,3478,3008,3471.100
17.05.20168,6408,6928,6408,692749
09.05.20168,7048,7048,7048,704150
06.05.20168,7128,7128,7128,712200
04.05.20168,9868,9868,8898,9451.192
02.05.20169,3759,3759,3759,375730
29.04.20169,3989,3989,3989,398212
27.04.20169,1089,1089,1089,108200
25.04.20169,6549,6729,6319,6312.831
22.04.20169,3079,3079,3079,307400
21.04.20169,6249,6248,6709,3144.721
20.04.20169,8949,8949,8779,877910
19.04.20169,9479,9519,9229,922219
18.04.20169,8509,8509,8509,850310
14.04.20169,9279,9279,9279,927170
13.04.201610,19110,19110,16610,166250
12.04.20169,8429,8609,8429,860942
08.04.201610,14110,14110,14110,141300
07.04.201610,16910,1699,9459,945850
06.04.201610,36010,36010,36010,360600
05.04.201610,20910,20910,20910,209400
04.04.201610,77010,77010,70910,709190
01.04.201610,35410,59610,35410,5961.440
30.03.201610,44610,49910,44610,4945.268
29.03.201610,08110,08110,07410,0741.108
17.03.201610,07910,07910,07910,079150
14.03.201610,50610,50610,22410,2241.100
11.03.201610,02910,23110,02910,2311.500
10.03.20169,90710,1569,7739,7731.895
07.03.20169,8789,8789,8789,878500
04.03.20169,6549,6549,6549,654260
25.02.20168,6109,4038,6109,4036.077
24.02.20168,4818,7658,4818,765900
22.02.20168,7188,7368,6768,7361.064
19.02.20168,6848,6848,4828,5201.675
18.02.20168,6888,8698,6208,6205.495
17.02.20167,9008,2347,9008,2341.620
16.02.20168,1508,1507,8497,9412.185
15.02.20168,0508,0578,0508,057350
12.02.20167,3717,5317,3717,531890
11.02.20167,4297,4507,4097,4092.310
10.02.20167,5417,8407,5417,84010.145
09.02.20167,2737,3497,2637,31016.950
08.02.20167,4997,4996,9666,9663.762
05.02.20167,9067,9067,8447,8443.200
04.02.20168,1428,1428,1428,142610
03.02.20167,8018,2197,8018,1412.064
02.02.20168,1388,1388,0318,0311.303
01.02.20168,6038,6038,5568,5561.340
29.01.20168,6308,6308,6158,615880
28.01.20168,8978,8978,4288,4285.500
27.01.20168,7288,8018,7288,7492.380
26.01.20168,8239,1808,8239,180690
25.01.20169,2309,2309,0699,0691.638
22.01.20169,1459,1459,1459,145880
21.01.20168,5408,7698,5408,6905.988
20.01.20168,7888,7888,6368,6364.380
19.01.20169,2349,4719,2349,4712.419
18.01.20169,0609,1219,0609,1211.719
15.01.20169,5999,5999,0659,1484.925
14.01.20169,83310,0429,8339,9256.860
13.01.201610,25010,25010,25010,2502.000
12.01.201610,43610,43610,43610,4361.200
11.01.201610,06010,0909,74610,0906.993
08.01.201610,40610,47910,26810,2683.819
07.01.201610,25010,4689,9649,96419.141
06.01.201610,67010,67010,51110,5163.581
05.01.201610,80110,80110,56610,6616.529
04.01.201610,67910,76410,46410,71417.139
29.12.201511,46111,47911,35911,3594.095
28.12.201511,33611,33611,33611,336500
23.12.201511,40011,40011,12311,3266.953
22.12.201511,42511,46611,24411,4519.253
21.12.201511,14011,37611,14011,3263.531
18.12.201511,13111,13911,13111,1395.995
17.12.201511,20111,40111,13411,1347.231
16.12.201510,87011,09110,73411,0912.100
15.12.201510,48910,48910,48910,4892.000
14.12.201510,37910,5049,97710,1217.471
11.12.201510,23510,51510,22110,32010.238
10.12.201510,97110,97110,39010,3907.470
09.12.201511,15811,33110,76010,86011.420
08.12.201511,38911,38911,12511,2392.883
07.12.201511,51911,69911,32111,32113.115
04.12.201511,13011,47010,91611,47011.889
03.12.201511,19611,48511,12911,2008.657
02.12.201511,48511,48511,05811,0585.975
01.12.201511,83012,02911,52411,52413.570
30.11.201511,20611,77911,20611,77918.086
27.11.201511,09011,23011,01411,02010.285
26.11.201510,91111,23010,91111,2301.160
25.11.201510,86010,88510,75910,7592.670
24.11.201511,03911,03910,69410,6944.030
23.11.201510,91611,10410,83411,04010.720
20.11.201510,82010,96010,77410,9606.955
19.11.201510,70910,74010,68810,7215.870
18.11.201510,51610,52410,45010,4505.339
17.11.201510,71010,78110,66110,6766.050
16.11.20159,87010,6309,87010,47049.000
13.11.201510,17610,19010,06010,16518.500
12.11.201510,41010,62110,24510,24518.783
11.11.201510,44010,56010,44010,5608.560
10.11.201510,28010,31410,17010,2565.200
06.11.201510,26110,51410,26110,4717.000
05.11.201510,28610,38010,13510,13512.210
04.11.20159,75010,1929,75010,12010.604
03.11.20159,7479,7479,5929,5923.520
02.11.20159,5219,7569,5219,7405.682
30.10.20159,6609,6609,6609,66030
29.10.20159,8769,8769,8769,876500
28.10.20159,5759,6619,4839,6615.608
27.10.20159,4719,4719,4719,471231
26.10.201510,09010,0909,7329,7321.200
23.10.20159,85010,0559,7719,9104.320
22.10.201510,79010,9309,5909,65019.145
21.10.201511,41911,42211,41911,4221.310
20.10.201511,23911,51011,18111,5101.108
19.10.201510,75110,75110,75110,751100
16.10.201510,69910,69910,69910,699500
15.10.201510,55910,55910,55910,559200
14.10.201510,05910,05910,05910,0591.000
13.10.201510,29010,29010,08810,2702.000
12.10.201510,49010,49010,49010,490231
09.10.20159,75910,3519,75910,3514.409
06.10.20159,6749,6759,6749,6751.764
05.10.20159,4999,4999,4999,499100
29.09.20159,3149,3149,3149,314210
25.09.20159,4519,4519,4519,451850
23.09.20159,2969,6889,2969,6883.310
22.09.20159,3209,3209,3209,3201.600
15.09.20159,2339,2339,2339,233100
14.09.20158,8848,8848,8848,884100
10.09.20159,4149,4149,4149,414100
09.09.20159,4739,4739,4739,473398
04.09.20159,1629,1629,1629,162199
03.09.20159,8659,8659,8659,865100
28.08.20159,3519,3519,0589,0581.199
27.08.20159,1929,1929,1929,192270
26.08.20158,8498,8498,8498,8491.000
25.08.20158,8628,8628,8628,862333
24.08.20157,8337,8337,8337,8332.050
21.08.20158,1518,4768,1518,4761.651
20.08.20159,3569,3568,8578,8574.800
13.08.20159,8639,8639,8639,863200
12.08.20159,4899,4899,3419,341200
11.08.20159,8559,8559,8559,855200
07.08.20159,8199,8199,8199,819500
30.07.201510,28010,28010,28010,280500
29.07.201510,77910,77910,73410,734764
28.07.201510,28910,28910,28910,289238
27.07.20159,9689,9689,9689,968251
24.07.201510,14510,14510,14510,145250
22.07.201510,33410,33410,33410,33490
21.07.201510,26410,31910,26410,319907
20.07.20159,9899,9999,9899,999291
17.07.20159,9649,9649,9649,964227
16.07.20159,6399,9109,6399,9101.550
15.07.201510,04410,0449,9329,9321.085
14.07.20159,3709,3709,2469,2461.227
13.07.20158,9038,9038,9038,903200
10.07.20159,0509,0508,8968,8961.595
08.07.20158,4408,4408,4408,440100
06.07.20158,8388,9308,8388,9302.360
02.07.20158,8898,8898,7888,788551
30.06.20158,7228,7228,7228,722500
29.06.20157,8668,3067,8668,3062.000
26.06.20158,1328,1328,1328,132236
23.06.20158,0318,0318,0318,031125
22.06.20157,5567,5567,5567,5561.278
19.06.20157,4697,4697,4697,4692.000
15.06.20156,2306,2306,2306,230278
11.06.20156,4706,4706,4706,470278
09.06.20156,4756,4756,0506,0501.253
08.06.20156,5826,6056,5826,6053.614
05.06.20156,6236,6236,6236,6231.250
04.06.20156,7196,7196,7196,719850
03.06.20156,5566,5566,5566,556248
29.05.20156,3746,4516,3746,4514.148
08.05.20155,1145,1145,1145,114225
07.05.20154,7794,7794,7794,779210
30.04.20155,0015,0015,0015,0011.500
28.04.20155,0705,0705,0705,0702.980
23.04.20154,8775,0754,8775,0751.200
22.04.20154,8254,8254,8254,8252.200
15.04.20154,8204,8204,8204,820300
03.03.20153,4863,4863,4863,4861.000
26.02.20153,4273,4953,4273,495282
19.01.20152,8372,8372,8372,8371.118
30.12.20143,0163,0163,0163,0161.000
29.12.20142,9913,0122,9913,0124.500
23.12.20143,0043,0043,0043,0041.000
22.12.20143,0073,0153,0073,01518.533
19.12.20143,0113,0113,0113,0113.450
18.12.20143,0323,0323,0003,0007.090
17.12.20143,0013,0053,0013,005410
16.12.20142,9482,9482,9482,9481.000
15.12.20142,9232,9622,9092,9321.760
12.12.20142,9502,9502,9502,950350
11.12.20142,9202,9202,9202,9205
09.12.20143,0533,0533,0533,0531.000
05.12.20143,1213,1243,1213,122645
03.12.20143,0263,0263,0263,026200
02.12.20142,9212,9282,9212,928160
28.11.20142,8622,8642,8622,8646.000
26.11.20142,9192,9192,9192,9197.000
25.11.20142,9172,9172,8912,89115.000
24.11.20142,8632,8632,8632,8635.000
21.11.20142,8412,8412,8412,841450
20.11.20142,7462,7502,7202,7201.503
19.11.20142,7892,7892,7892,78910.000
11.11.20142,8102,8772,8102,85014.187
10.11.20142,8642,8642,8272,82712.000
05.11.20142,8352,8352,8352,8358.000
04.11.20142,8002,8002,8002,8001.000
03.11.20142,8622,8622,8622,8621.000
31.10.20142,7802,7802,7802,780400
30.10.20142,7582,7682,7312,7317.200
29.10.20142,8872,8872,8112,82420.478
28.10.20142,7882,7882,7882,7881.000
27.10.20142,8372,8372,7402,7401.104
23.10.20142,8122,8402,8122,84015.570
22.10.20142,7462,7462,7462,7461.000
20.10.20142,4922,4922,4922,4921.000
17.10.20142,5692,5692,5692,569800
15.10.20142,4952,5202,4952,52010.491
14.10.20142,4082,4082,4082,4088.000
13.10.20142,5002,5432,5002,54316.000
10.10.20142,5022,5022,5022,502550
08.10.20142,7712,7712,6982,6982.660
07.10.20142,8712,8712,8712,87125
01.10.20142,9462,9462,9092,92510.400
30.09.20142,9582,9582,9222,9229.900
29.09.20142,8092,8092,7352,7352.000
25.09.20142,9322,9322,9322,932500
22.09.20143,0373,0373,0373,0372.000
19.09.20142,8492,8492,8492,8492.000
15.09.20142,8392,8392,8392,83912
10.09.20142,9412,9502,9412,9472.333
09.09.20142,9712,9712,9712,971650
04.09.20142,9452,9452,9192,9196.400
03.09.20142,9032,9242,9032,924341
02.09.20142,9932,9932,9932,9933.000
01.09.20143,0853,0853,0853,0851.000
29.08.20143,0173,0313,0163,0316.151
28.08.20143,0323,0323,0323,0321.200
26.08.20143,0723,0723,0723,0721.000
25.08.20143,0463,0993,0463,0992.215
21.08.20142,9202,9202,9202,9201.000
20.08.20142,8772,8772,8772,877109
18.08.20142,8062,8062,8062,8065.000
11.08.20142,8202,8202,8202,8207.050
08.08.20142,6292,6812,6292,6815.022
06.08.20142,6822,6852,6322,6854.532
04.08.20142,6872,6912,6752,6756.824
01.08.20142,7692,8312,7582,77917.410
31.07.20142,8512,8542,7702,7706.500
29.07.20142,8222,9092,8222,9092.950
28.07.20143,0043,0042,9772,9771.875
25.07.20143,0943,0943,0943,094600
24.07.20143,1183,1533,1183,1295.250
23.07.20143,0733,0733,0733,0732.000
22.07.20143,0873,0873,0543,0712.123
18.07.20143,1073,1263,1073,1262.610
15.07.20143,0963,0963,0963,09699
14.07.20143,1573,1573,1573,157225
11.07.20143,1503,1513,1503,1516.500
10.07.20143,1203,1203,1203,120400
08.07.20143,1113,1113,1073,1093.407
07.07.20143,2323,2323,2323,2321.000
04.07.20143,2273,2273,2273,227100
03.07.20143,2083,2083,2083,20825
10.06.20143,1873,1873,1873,187103
27.05.20143,3253,3253,3253,325250
26.05.20143,2903,2903,2903,290413
21.05.20143,0633,0633,0633,0632.000
15.05.20143,0903,0903,0903,090106
14.05.20143,1343,1343,1343,1341.650
12.05.20143,1673,1673,1673,167102
24.04.20143,2343,2343,2343,234102
23.04.20143,3613,3613,3613,361400
11.04.20143,2793,2793,2793,279109
04.04.20143,3683,4473,3683,4471.000
07.03.20143,4353,4353,4353,435107
06.03.20143,4783,4783,4783,4781.000
27.02.20143,5603,5603,5593,559522
26.02.20143,5903,5903,5903,5908.350
21.02.20143,8643,8643,6413,746-
07.02.20143,8343,8343,7593,746-
29.01.20143,8443,8443,7893,746-

Seite drucken Seite empfehlen Die Börsendaten werden geliefert von ARIVA.de.