Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
26.04.201788,2788,2786,5088,226.412
25.04.201787,2687,9386,9387,9211.141
24.04.201786,0087,5586,0086,7920.527
21.04.201784,2885,3384,0084,956.215
20.04.201783,5485,1883,1083,975.555
19.04.201782,6584,1882,6583,784.164
18.04.201783,1383,2581,9082,508.371
13.04.201783,4683,4682,6082,605.601
12.04.201783,3584,0483,0283,027.548
11.04.201782,8882,8882,2482,245.750
10.04.201782,9683,1182,1882,454.795
07.04.201782,3582,9682,3582,652.332
06.04.201782,9882,9881,9982,869.807
05.04.201784,0984,0983,0083,2014.194
04.04.201784,8084,8083,0084,0816.914
03.04.201785,4485,8284,6484,8010.693
31.03.201785,6285,7184,9085,564.210
30.03.201785,3285,5785,0385,536.889
29.03.201784,7085,3284,1684,8210.605
28.03.201783,6684,6383,5984,558.801
27.03.201783,4583,5582,5083,436.007
24.03.201782,7883,6782,5083,593.796
23.03.201783,0083,2782,3983,0012.039
22.03.201782,8082,8081,2182,659.196
21.03.201782,4484,6581,9483,3013.705
20.03.201783,0683,0681,9982,236.988
17.03.201782,9283,2782,4082,9010.294
16.03.201783,6084,1983,2583,838.850
15.03.201783,1083,5582,8083,4311.715
14.03.201783,9083,9083,3183,367.928
13.03.201783,3484,3483,3484,147.598
10.03.201785,1085,5583,4283,9617.036
09.03.201786,6186,7883,2884,5023.498
08.03.201785,7687,0085,7686,901.236
07.03.201786,1986,8286,1986,402.926
06.03.201786,9786,9786,2086,504.076
03.03.201786,9587,3986,2087,263.348
02.03.201786,5987,3886,4587,156.861
01.03.201785,0086,8085,0085,724.269
28.02.201784,9484,9484,0284,422.335
27.02.201784,6984,7084,5084,601.079
24.02.201786,0086,0083,5484,494.868
23.02.201787,2187,4585,8986,005.177
22.02.201786,7087,1086,3586,723.940
21.02.201785,1486,6285,1486,423.159
20.02.201785,7885,8385,1285,173.814
17.02.201785,0685,0684,2084,647.212
16.02.201786,2086,2085,3786,002.844
15.02.201786,8087,0985,2986,006.864
14.02.201786,4786,9186,0186,152.722
13.02.201785,1287,1285,1286,835.778
10.02.201784,8785,4684,8185,194.248
09.02.201783,8084,8083,2584,805.139
08.02.201783,2083,5682,6083,504.991
07.02.201782,7683,5182,7182,893.515
06.02.201784,1384,1382,5982,8430.855
03.02.201784,4584,4584,0784,155.612
02.02.201784,8084,8083,7384,409.679
01.02.201784,7885,5784,3284,674.106
31.01.201786,0086,2684,1984,336.288
30.01.201787,4387,4386,1186,263.639
27.01.201787,8087,8187,1087,425.070
26.01.201789,2089,6087,7587,7516.233
25.01.201788,1289,3988,0888,895.525
24.01.201786,0087,5985,9087,415.791
23.01.201786,9086,9086,0086,005.045
20.01.201786,8087,3086,8086,995.932
19.01.201787,0089,3086,3786,4511.364
18.01.201786,5087,2086,5087,205.213
17.01.201786,7187,0685,4586,697.386
16.01.201786,5087,0485,0086,4510.714
13.01.201788,1988,8987,4187,848.832
12.01.201789,8090,1587,0888,3013.056
11.01.201789,8590,2589,1690,09-
10.01.201790,1190,2688,8089,8827.795
09.01.201790,7490,7489,7389,886.919
06.01.201790,5890,5890,5890,5830
05.01.201790,2490,4690,2490,46440
04.01.201791,4691,4689,5689,991.255
03.01.201790,7691,4090,7691,40580
02.01.201788,7289,9788,7289,97316
30.12.201688,1688,6988,1688,69240
29.12.201688,9588,9588,0388,0344
23.12.201689,8789,8789,8789,8725
22.12.201690,3690,3790,3490,37170
20.12.201689,3990,3189,3990,31326
19.12.201689,8690,0189,7590,01290
16.12.201689,9790,2689,9790,16690
15.12.201688,8688,8688,8688,8670
14.12.201689,8389,8589,8389,84540
13.12.201688,7189,0188,7188,991.841
12.12.201689,1689,1687,5387,981.016
09.12.201688,7489,2888,0688,633.836
08.12.201687,3989,3186,8488,925.646
07.12.201684,0687,1084,0687,102.384
06.12.201682,8083,9782,3383,97679
05.12.201681,5782,4581,5782,45360
02.12.201679,0180,1278,8080,12121
29.11.201681,2081,4280,5981,4251
28.11.201682,1582,2081,8081,80425
25.11.201682,0582,4282,0582,42336
24.11.201682,7182,7182,5482,542.147
23.11.201682,7382,8681,2481,24791
22.11.201683,1783,1783,1783,17100
21.11.201682,5182,5182,5182,5184
18.11.201681,0481,1181,0481,11550
17.11.201681,1981,1981,0481,0466
15.11.201681,0981,3881,0581,38300
14.11.201681,5382,3281,1181,11750
11.11.201677,5280,0177,5280,002.503
10.11.201676,9876,9876,9876,9863
09.11.201673,2276,3373,2276,042.381
08.11.201677,0577,9476,1477,94708
07.11.201677,1377,1376,8776,88258
04.11.201674,2874,5173,8974,511.360
03.11.201675,5475,9775,2075,36694
02.11.201676,1176,1175,7075,781.690
01.11.201678,6378,6377,6777,6775
31.10.201679,7879,7879,2279,61705
28.10.201679,1979,7479,1579,611.615
27.10.201680,4180,4179,8479,84144
26.10.201679,3479,9079,3479,7810.346
25.10.201679,7680,2179,2479,24207
24.10.201678,7780,0078,7780,00375
21.10.201678,5478,6678,2078,35690
20.10.201678,5079,4178,5079,38310
19.10.201677,5078,3977,5078,12794
18.10.201676,7576,9676,2776,96803
17.10.201676,3376,7176,0076,67769
14.10.201676,2877,3576,2877,18480
13.10.201676,0476,1575,4476,15849
12.10.201677,7877,7876,8476,84264
11.10.201678,0378,5678,0078,562.100
10.10.201677,4978,2476,8878,171.222
07.10.201677,6877,9077,3377,65322
06.10.201678,5478,5477,9378,365.467
05.10.201676,4477,8976,4477,89743
04.10.201676,4777,5876,0076,731.551
30.09.201672,4574,6972,2974,69735
29.09.201674,6274,6774,3874,381.655
28.09.201674,2974,2973,7673,76500
27.09.201672,4972,8272,4972,82660
26.09.201674,2474,2474,0074,00871
23.09.201676,1776,1775,4775,58311
22.09.201675,9076,8075,7676,802.514
21.09.201674,9875,1474,6974,69733
20.09.201673,8874,2773,8874,271.050
19.09.201673,8774,4973,8773,872.189
16.09.201674,8274,8273,4973,80349
15.09.201675,3475,3474,3774,37346
14.09.201675,5575,5574,8775,41176
13.09.201676,5076,5075,0675,72980
12.09.201674,9276,0374,7476,03492
09.09.201677,5777,5776,2876,2888
08.09.201678,1978,1976,6277,562.083
07.09.201677,6078,6877,6078,68930
06.09.201678,5778,5777,4077,573.182
05.09.201678,9778,9778,4178,41363
02.09.201678,0578,0576,8178,05710
01.09.201679,6079,6079,2579,25378
31.08.201679,0779,1578,3178,31132
30.08.201677,8178,2377,8178,00479
29.08.201676,8777,2276,8777,2268
26.08.201676,0077,1776,0077,17408
25.08.201676,2176,3175,8276,17550
24.08.201677,4677,9977,4677,99375
23.08.201677,1977,9777,1977,95790
22.08.201677,3778,1876,9076,93905
19.08.201678,0678,0676,6276,931.446
18.08.201679,0279,0279,0279,0210
17.08.201678,9078,9078,9078,9020
16.08.201680,1280,1279,2779,671.220
15.08.201680,0380,6680,0380,591.038
12.08.201680,1980,4179,4979,49651
11.08.201679,8180,3479,8179,86895
10.08.201679,5980,6279,5980,251.601
09.08.201678,0880,4078,0880,052.389
08.08.201678,5278,5577,5077,711.046
05.08.201676,5377,8876,5377,81470
04.08.201677,0777,4975,9175,911.005
03.08.201675,1476,0974,5076,091.038
02.08.201678,0078,0074,8275,80845
01.08.201678,3078,6676,8576,85265
29.07.201676,9377,0376,7376,87755
28.07.201676,8577,0376,1676,47660
27.07.201678,6878,7378,3778,37378
26.07.201676,0177,1976,0177,19330
25.07.201676,1677,1176,1676,90903
22.07.201675,4975,9775,1975,41865
21.07.201676,0276,0275,0875,51157
20.07.201675,0975,6975,0875,08750
19.07.201673,5073,6372,9573,323.802
18.07.201674,9175,7574,8675,021.451
15.07.201674,9074,9074,5574,55300
14.07.201674,4875,1774,4174,582.212
13.07.201673,0675,0973,0273,241.800
12.07.201670,7073,4870,7073,21927
11.07.201670,0370,1069,5669,95988
08.07.201666,4168,6566,4168,651.899
07.07.201665,6567,0465,6566,001.405
06.07.201665,0565,9663,4265,96617
05.07.201666,7666,7665,0665,061.466
04.07.201668,2868,2866,7066,70250
01.07.201666,4667,6366,4567,53962
30.06.201665,3666,5264,9966,52668
29.06.201665,6266,3865,6266,38200
28.06.201667,0767,9966,6266,621.010
27.06.201668,6168,6165,1965,271.354
24.06.201662,9769,8962,9768,304.017
23.06.201672,8374,5472,8374,541.788
22.06.201672,9273,0572,6572,65479
21.06.201672,6273,1471,8473,14440
20.06.201671,3172,4271,3172,42800
17.06.201669,3869,6769,2569,50727
16.06.201667,7968,9767,5968,811.150
15.06.201668,3769,2868,3768,60617
14.06.201668,7068,7067,7867,961.665
13.06.201670,0170,0168,9969,77574
10.06.201670,7070,9570,3070,61629
09.06.201671,8772,1771,6772,13246
08.06.201673,4673,8872,8473,22458
07.06.201673,4573,9873,4573,67305
06.06.201672,4372,8272,4272,82690
03.06.201674,0774,1571,9372,06316
02.06.201674,0774,7173,8374,71688
01.06.201674,5474,5874,0074,15639
31.05.201675,1275,9475,1275,94269
30.05.201675,5276,0375,5075,691.014
27.05.201675,2975,5675,2975,56233
26.05.201675,4375,4575,4375,4556
25.05.201672,6573,8872,6573,862.751
24.05.201670,3872,3070,3872,30708
23.05.201671,9771,9770,6470,76535
20.05.201671,4571,6771,3171,32245
19.05.201670,1071,2370,0471,13508
18.05.201671,5071,5070,5771,07910
17.05.201674,4374,6771,2171,48630
13.05.201672,9673,9272,8873,92903
12.05.201676,3476,9975,8775,87458
11.05.201677,3777,3776,8377,11707
10.05.201677,6978,7277,3678,722.293
09.05.201677,4677,4676,0576,922.499
06.05.201674,9175,8774,7075,87495
05.05.201676,8376,8376,8376,8325
04.05.201678,6078,6076,1276,642.904
03.05.201679,6579,6577,8577,851.486
02.05.201681,5982,1781,0681,34973
29.04.201683,7583,7580,7180,711.170
28.04.201682,7383,5682,2683,561.501
27.04.201683,2283,7283,2283,72540
26.04.201682,4583,5282,3582,912.402
25.04.201682,9082,9082,1082,48679
22.04.201680,8082,9880,8082,762.768
21.04.201684,7384,7684,0384,17330
20.04.201682,4784,4282,4783,813.638
19.04.201681,3982,8781,3982,87463
18.04.201679,3380,8979,2080,89365
15.04.201678,8978,8978,3278,32511
14.04.201678,1979,3278,1978,95784
13.04.201676,5878,7476,5877,93635
12.04.201674,1874,8274,1874,82382
11.04.201674,4475,2774,0375,09417
08.04.201675,0075,0074,1974,19582
07.04.201675,9975,9973,9273,92834
06.04.201674,0874,7473,7874,744.811
05.04.201675,9175,9174,6374,63687
04.04.201676,7777,9676,7777,96265
01.04.201680,1980,1977,3678,49742
31.03.201681,6881,7280,8481,09467
30.03.201681,5482,6581,5482,65444
29.03.201679,4880,2379,4880,23635
24.03.201680,5180,5179,2879,82720
23.03.201682,1682,4481,1681,16496
22.03.201679,7681,2479,7680,98425
21.03.201680,9681,4680,9181,46235
18.03.201681,4081,4081,4081,40620
17.03.201683,0583,0579,5280,671.630
16.03.201680,3082,9580,3082,70721
15.03.201679,4380,2079,4380,20550
14.03.201681,2481,3280,0780,32580
11.03.201677,4878,7977,4878,35846
10.03.201678,6481,0075,4476,842.056
09.03.201679,4879,4877,6578,791.931
08.03.201681,3581,3581,2481,24520
07.03.201683,1483,1480,8180,86480
04.03.201681,3582,5581,1782,55372
25.02.201671,1671,5271,0071,52184
24.02.201673,4873,4869,4870,64926
23.02.201674,9774,9773,7574,06517
22.02.201675,0975,5075,0975,16431
19.02.201674,5175,1173,8573,85315
18.02.201674,7676,0974,7675,56355
17.02.201673,9775,8173,9775,81270
16.02.201674,0174,4872,3673,04813
15.02.201672,3773,9172,3773,91343
12.02.201668,1170,4767,6070,471.008
11.02.201666,5668,2966,5168,29565
10.02.201667,9169,7667,9169,76713
09.02.201668,7168,7268,0068,72377
08.02.201672,4972,4969,2869,86535
05.02.201672,0573,2572,0572,99184
04.02.201672,6572,6570,0071,53427
03.02.201672,3474,3272,3073,23319
02.02.201675,5075,5073,7273,75705
01.02.201676,4476,4474,5275,24910
29.01.201678,8978,8976,2476,24465
28.01.201679,9180,2578,2178,57340
26.01.201677,7480,1676,3680,16585
25.01.201678,7879,0878,7578,75330
22.01.201680,7480,7480,3580,71432
21.01.201677,0379,2276,6578,881.629
20.01.201675,9777,0775,7776,871.037
19.01.201679,8279,9978,4778,472.102
18.01.201678,6279,4477,0277,53801
15.01.201680,0080,0077,2177,21435
14.01.201682,3782,3779,9480,75178
13.01.201685,5985,5981,2681,26371
12.01.201685,8886,0685,6586,06148
11.01.201682,8084,5482,8083,75114
08.01.201687,0087,0083,6283,62156
07.01.201684,5384,5383,4083,4091
06.01.201689,2989,2987,2088,81524
05.01.201691,4591,4591,3791,37160
04.01.201695,0995,0991,8893,38206
30.12.201598,1198,1198,1198,11200
29.12.201598,5398,5398,5398,535
28.12.201598,6298,6297,4097,40331
23.12.201598,7298,7298,7298,72100
22.12.201596,1296,1296,1296,12300
21.12.201598,6398,6395,4695,4632
18.12.201596,3196,4695,7795,77470
17.12.201598,2999,3698,2999,36272
16.12.201594,9695,6294,9395,62361
15.12.201594,7994,7994,4394,43100
14.12.201594,5594,6493,6293,62178
11.12.201594,7394,7393,7593,751.114
10.12.201597,7297,7297,7297,72220
09.12.201596,3296,3296,3296,325
08.12.201599,0999,0997,7097,70239
07.12.2015100,49100,94100,49100,59268
04.12.201597,9898,7197,9898,7190
03.12.2015103,86103,8697,9898,03233
02.12.2015103,34103,34103,14103,1453
01.12.2015103,91103,91103,08103,08100
30.11.2015102,01103,49102,01103,061.596
27.11.2015101,37102,01101,37102,011.997
26.11.201599,67101,0199,67101,01226
24.11.201597,8297,8296,2796,27115
23.11.201598,3998,3998,3998,39100
20.11.201599,1599,3199,1599,30451
19.11.201598,3099,1398,3098,88652
17.11.201597,2797,2796,9597,11380
16.11.201594,7594,7594,7594,7520
12.11.201594,8795,3194,1194,32330
11.11.201596,1096,1096,1096,1045
10.11.201594,2195,5594,2195,55165
09.11.201596,2496,6496,2496,2994
06.11.201592,6896,4392,6896,43613
04.11.201592,6592,7091,3692,541.305
03.11.201596,0096,0092,3193,733.705
02.11.201593,3993,3993,3993,39100
30.10.201592,9292,9292,9292,9254
29.10.201593,3393,3393,3393,33100
27.10.201592,8792,8792,8792,8755
26.10.201593,3693,3693,3693,36340
22.10.201590,4590,4590,4590,4517
21.10.201587,3087,3087,3087,30230
20.10.201587,7187,7186,8086,8075
16.10.201586,1686,1686,1686,1635
14.10.201587,5087,5087,5087,5010
12.10.201588,5189,5088,5189,4056
09.10.201588,1888,3088,1888,3063
08.10.201585,5686,2785,5686,18462
07.10.201585,2586,8285,2586,08225
06.10.201582,0982,1182,0982,11102
02.10.201579,2179,2176,6876,6826
01.10.201580,2980,2978,9478,94195
30.09.201580,0780,0778,4779,28207
29.09.201577,4977,4976,8176,81335
28.09.201576,9876,9876,2976,29187
25.09.201579,0079,5278,0778,93902
24.09.201581,8381,8373,1079,1111.723
23.09.201577,4779,9377,4779,83300
22.09.201580,2780,2779,1779,17300
21.09.201582,0184,3982,0184,39164
18.09.201585,7485,7485,7485,7410
16.09.201587,8987,8987,7487,7410
10.09.201586,4086,4086,2486,2435
09.09.201584,8084,8084,8084,8029
08.09.201582,6184,1882,6184,18145
07.09.201580,9981,3480,9981,34172
04.09.201580,3280,3279,9979,9940
03.09.201582,0582,0582,0582,0524
01.09.201580,3280,3280,3280,321.000
31.08.201581,6481,6881,6481,6853
28.08.201582,5582,5582,5582,5530
27.08.201583,8583,8583,8583,8520
26.08.201580,1882,9279,6282,921.370
25.08.201578,2481,9678,2479,23537
24.08.201577,4377,9074,6777,73146
21.08.201579,7982,4379,7981,35345
19.08.201585,2185,2183,9083,90143
18.08.201585,7185,9885,7185,9861
13.08.201587,4987,4986,9986,99247
12.08.201588,5088,5085,7685,761.133
11.08.201593,2593,2589,2389,23297
10.08.201592,4193,1092,4193,10150
04.08.201590,7190,7190,7190,7150
03.08.201591,5091,5091,5091,5040
30.07.201590,1990,1990,1990,1920
29.07.201590,5790,5789,1390,03869
28.07.201589,5690,6889,5690,603.353
27.07.201590,4990,4988,9488,941.100
24.07.201592,9492,9491,8691,8635
23.07.201594,7394,7393,4393,43154
21.07.201595,7995,7995,7995,7950
20.07.201595,7995,7995,6295,751.180
17.07.201595,7795,7795,7495,74365
16.07.201596,3996,3996,2596,251.220
15.07.201593,9393,9393,8593,8512
13.07.201596,2197,3895,3795,373.385
10.07.201595,4295,5495,3495,541.450
09.07.201592,2495,0992,2493,951.551
08.07.201592,1992,1991,2991,29265
07.07.201596,8696,8694,5694,561.162
02.07.2015100,74100,74100,34100,341.020
29.06.201598,62100,1498,62100,14475
26.06.2015102,59102,59102,59102,59100
24.06.2015101,86103,05101,86103,05401
23.06.2015103,45104,56103,34104,41920
22.06.201599,54102,4699,54102,401.350
19.06.201598,3198,3198,3198,3135
18.06.201595,9095,9095,9095,9050
17.06.201599,1699,1696,4996,49471
16.06.201597,3897,3897,3897,381.000
15.06.201598,2898,2898,2898,28500
11.06.2015100,60100,60100,60100,6010
10.06.201599,2699,2699,2699,2640
09.06.201597,1498,0396,7898,03215
08.06.201599,6599,6599,6599,6510
05.06.201599,5999,5999,4699,4634
04.06.201599,8599,8599,8599,8520
03.06.2015101,40102,14101,40102,14530
01.06.2015100,94100,94100,94100,94200
29.05.2015101,76101,76101,69101,691.250
28.05.2015104,95104,95104,95104,9512
27.05.2015103,76103,76103,76103,7630
26.05.2015102,84102,84102,84102,8415
22.05.2015104,46104,46104,46104,4610
21.05.2015104,94104,94104,94104,94200
20.05.2015107,04107,04106,51106,51193
19.05.2015106,16106,16106,16106,16200
18.05.2015102,86102,86102,86102,8610
13.05.2015105,09105,09105,09105,09950
12.05.2015105,69106,77105,69106,77430
08.05.2015105,29109,16105,29109,16700
07.05.2015104,69104,69104,69104,69200
05.05.2015106,86106,86106,86106,86100
30.04.2015106,44106,44104,71104,71263
29.04.2015107,94107,94107,94107,9440
27.04.2015110,46113,26110,46113,26875
24.04.2015109,99109,99109,99109,9910
23.04.2015109,34109,34109,34109,3410
22.04.2015110,67110,67110,67110,6790
20.04.2015112,34112,34111,94111,94110
17.04.2015110,74110,74109,96109,96110
16.04.2015114,05114,05113,59113,591.117
15.04.2015116,09116,44115,49115,49287
13.04.2015117,19117,19117,19117,19170
10.04.2015117,30117,30117,30117,3038
09.04.2015114,09116,08114,09116,08205
08.04.2015112,35113,69112,35113,69780
07.04.2015115,24115,24115,24115,24100
02.04.2015114,94114,94114,94114,948
01.04.2015116,71116,71115,56115,72136
31.03.2015116,66116,66116,66116,66623
27.03.2015116,56116,56116,56116,5644
26.03.2015110,56111,79110,56111,79480
25.03.2015115,54115,54115,54115,5445
24.03.2015111,85111,85111,85111,85641
23.03.2015117,19117,19113,76114,141.464
20.03.2015116,69116,69116,69116,6950
19.03.2015116,14116,44116,14116,44800
18.03.2015116,24116,77114,14116,18736
17.03.2015122,86122,86120,99120,99445
16.03.2015122,09122,56121,34122,561.765
13.03.2015119,69119,69119,16119,162.100
12.03.2015118,71118,71116,59116,591.720
11.03.2015115,91119,05115,91119,05751
10.03.2015114,54114,54112,67112,671.426
09.03.2015114,39114,59114,29114,341.174
06.03.2015114,64115,51114,64115,5149
05.03.2015113,54114,26113,54114,26752
04.03.2015111,44113,11111,44113,081.758
03.03.2015112,99112,99111,16111,16985
02.03.2015113,69114,54113,69114,5480
27.02.2015112,04112,66110,69112,66641
26.02.2015111,61111,61111,61111,61200
25.02.2015110,04110,04110,04110,0450
24.02.2015110,36110,36109,99109,99201
23.02.2015112,98112,98111,76111,76720
18.02.2015108,11108,11108,11108,1185
17.02.2015105,54106,51105,54106,51239
16.02.2015106,54106,54106,54106,5410
13.02.2015107,56107,56107,56107,5628
12.02.2015106,44106,44106,44106,4410
11.02.2015104,49104,49104,49104,4950
10.02.2015104,64105,09104,64105,09350
09.02.2015102,86102,86102,86102,86753
06.02.2015106,41106,41105,81105,89450
05.02.2015106,98106,98106,98106,98140
04.02.2015105,69106,35105,36106,35800
03.02.2015107,06107,06106,11106,11400
02.02.2015104,01104,01103,26103,26706
30.01.2015103,34103,34103,34103,34400
28.01.2015103,24103,24102,04102,54670
27.01.2015103,40103,46101,82101,82456
26.01.2015104,91105,97104,91105,9740
23.01.2015102,88102,94102,35102,43985
22.01.201595,1798,4695,1798,463.296
21.01.201594,3794,3793,9293,92101
20.01.201594,8894,8894,8894,88130
19.01.201593,7595,0293,7594,201.600
16.01.201591,2893,8491,2893,841.130
15.01.201587,1087,1087,1087,10100
13.01.201589,8491,1889,8491,10520
09.01.201589,1089,8889,0789,752.431
08.01.201587,2389,6587,1689,252.769
07.01.201586,3587,0185,9086,513.691
06.01.201585,7387,0484,9485,881.559
05.01.201587,6287,6285,0785,073.546
02.01.201588,9288,9287,6687,661.527
30.12.201490,3590,4690,2790,46480
29.12.201490,4591,0189,4791,011.380
23.12.201490,1990,6090,0890,60925
22.12.201490,7090,7790,0490,191.208
19.12.201491,0791,0789,0089,063.990
18.12.201489,5290,2189,5289,872.436
17.12.201487,1288,9386,8488,923.733
16.12.201484,2588,1083,4988,104.258
15.12.201488,4988,6485,0085,036.066
12.12.201489,6189,6887,9688,19864
11.12.201490,2590,2689,9390,26341
10.12.201489,9890,4889,4989,493.164
09.12.201490,9290,9288,8989,512.172
08.12.201491,9892,2590,9990,996.918
05.12.201490,6992,2790,6892,272.868
04.12.201491,4092,5689,7589,753.227
03.12.201490,4791,1190,4790,982.587
02.12.201492,3292,7491,5391,842.953
01.12.201491,0192,0190,9392,008.033
28.11.201491,5991,6891,3291,684.671
27.11.201490,6391,4690,6291,466.130
26.11.201490,8090,8589,8390,302.548
25.11.201489,4990,5889,4990,222.836
24.11.201487,6490,0887,6489,103.044
21.11.201485,8788,4885,8788,484.891
20.11.201484,9084,9084,2984,481.590
19.11.201484,3585,3084,3584,622.669
18.11.201483,5984,5883,5984,506.228
17.11.201481,8682,7381,7982,733.033
14.11.201482,8983,4082,2883,407.666
13.11.201483,3783,5982,8382,831.920
12.11.201482,9783,3182,3582,352.648
11.11.201483,7984,3483,7983,842.160
10.11.201483,5684,0082,8483,398.607
07.11.201484,9984,9982,8283,1210.192
06.11.201483,9685,0683,7084,8012.684
05.11.201483,8284,4983,2983,758.325
04.11.201483,9884,7482,3283,5621.675
03.11.201485,3685,9385,3685,538.286
31.10.201484,6785,4784,2685,214.026
30.10.201481,9682,8581,5182,853.563
29.10.201483,2883,3082,7082,708.485
28.10.201482,0382,9881,6582,983.260
27.10.201482,9382,9381,3681,543.924
24.10.201482,9383,4582,5982,59789
23.10.201481,9983,8081,3682,885.872
22.10.201482,1182,7881,9982,742.018
21.10.201477,4481,5277,4481,383.326
20.10.201480,6080,9678,9479,392.319
17.10.201478,8580,2778,4780,273.608
16.10.201478,2678,2674,7777,859.578
15.10.201479,7779,7776,7677,165.288
14.10.201479,4080,3178,7979,692.131.492
13.10.201478,5180,1177,9879,598.156
10.10.201481,2881,6579,0879,575.470
09.10.201482,9883,5681,9981,993.869
08.10.201481,8482,0680,9080,912.444
07.10.201481,4783,0881,4283,082.710
06.10.201485,3785,4581,8581,853.872
02.10.201484,3785,9383,3483,348.234
01.10.201485,9785,9784,8584,856.484
30.09.201483,9584,9883,9584,983.014
29.09.201484,9485,8384,5884,922.592
26.09.201485,1485,9885,1485,721.400
25.09.201487,0487,3585,1285,123.636
24.09.201485,1285,8584,7185,852.183
23.09.201486,4986,4984,2085,097.113
22.09.201488,5988,5986,4586,638.009
19.09.201491,4491,4488,7688,76690
18.09.201490,1890,3090,1890,21380
17.09.201489,7290,2489,7289,80583
16.09.201489,4489,4488,6489,193.048
15.09.201488,7590,0388,7589,961.564
12.09.201489,8089,8088,9289,143.772
11.09.201489,8889,8889,3689,361.340
10.09.201490,2090,5289,9889,981.476
09.09.201491,2491,2490,7191,15463
08.09.201492,1292,3491,5591,912.137
05.09.201492,0792,1091,3292,10469
04.09.201490,0791,6789,2090,992.256
03.09.201488,1790,5188,1790,511.545
02.09.201488,4788,9288,1288,12980
01.09.201488,5188,5187,6287,623.319
29.08.201489,1589,7089,1589,171.040
28.08.201489,4989,4988,7289,001.650
27.08.201490,0790,3789,9889,983.323
26.08.201490,6491,3490,6291,021.148
25.08.201489,4090,5789,4090,501.574
22.08.201489,8290,1589,2489,242.224
21.08.201489,0389,6488,3389,641.555
20.08.201488,9188,9187,7888,641.083
19.08.201488,5189,1888,5188,976.646
18.08.201487,5088,1387,5088,132.392
15.08.201488,3188,9586,4887,181.599
14.08.201487,4588,5187,3988,443.835
13.08.201487,8687,8687,2487,242.381
12.08.201488,5788,5988,1588,151.140
11.08.201487,3689,0687,3689,064.720
08.08.201484,6286,9884,2685,8612.285
07.08.201487,9388,6986,0086,285.985
06.08.201487,2388,4686,4387,813.811
05.08.201490,7091,3488,2388,233.253
04.08.201487,6189,5087,6189,504.392
01.08.201488,9388,9386,9286,939.726
31.07.201490,4990,4989,2489,303.209
30.07.201491,8091,9790,7890,787.144
29.07.201492,6492,6490,9891,484.709
28.07.201494,4094,4091,7992,242.574
25.07.201495,0195,4894,3994,391.747
24.07.201494,6295,4294,6295,382.205
23.07.201494,5994,9294,3294,452.258
22.07.201493,3694,2093,3694,062.129
21.07.201493,8993,8992,3392,331.693
18.07.201493,6294,1593,6293,801.334
17.07.201495,4595,5794,0294,02847
16.07.201492,7995,2892,7995,173.879
15.07.201492,5192,5992,4992,59455
14.07.201492,2092,5191,9192,49672
11.07.201491,7892,5791,7892,071.791
10.07.201492,4092,4090,8891,873.369
09.07.201492,7993,0592,1692,302.435
08.07.201494,3294,3293,0793,07796
07.07.201494,8395,2094,0594,052.622
04.07.201495,2295,7895,2295,693.311
03.07.201493,7494,9993,7494,991.540
02.07.201494,2094,5793,5493,781.718
01.07.201492,2893,6392,2893,63639
25.06.201493,6793,6793,6793,6710
24.06.201493,6393,7593,6393,75100
12.06.201491,2191,2191,2191,21100
11.06.201491,9791,9791,9791,9745
10.06.201492,1292,1292,1292,1213
05.06.201491,4292,6291,4292,56367
04.06.201490,3190,3190,3190,3140
27.05.201491,4891,4891,4891,4840
23.05.201489,8689,8689,8689,86170
21.05.201488,3588,3588,3588,351
16.05.201486,3386,3386,3386,33350
14.05.201489,4489,4489,4489,44170
13.05.201489,3089,3089,2789,27208
12.05.201488,9888,9888,9888,9884
09.05.201488,0388,0388,0388,03160
06.05.201488,0988,0988,0988,0960
28.04.201489,5589,5589,5589,5570
15.04.201490,0090,0090,0090,0010
10.04.201491,6191,6191,6191,61100
08.04.201490,8290,8290,8290,82100
07.04.201492,0592,6092,0592,60511
04.04.201493,5993,5993,5993,59600
03.04.201492,8992,8992,6692,661.000
31.03.201491,5391,5391,5391,53200
28.03.201492,1792,1792,1792,171
27.03.201491,0091,0091,0091,0040
24.03.201489,3189,3189,3189,311.000
21.03.201488,1588,1587,7187,71750
20.03.201486,5587,7186,5587,361.100
19.03.201486,4186,4186,4186,41150
18.03.201481,1381,1381,1381,1315
11.03.201480,8380,8380,7580,75260
10.03.201480,4380,6280,4380,62103
05.03.201482,7582,7582,7582,7512
03.03.201481,8081,9981,1081,10570
27.02.201484,5684,5684,5684,561
24.02.201485,1085,7283,8479,38-
20.02.201484,5884,7383,2479,38-
18.02.201485,0985,3883,4979,38-
10.02.201482,4782,6181,6479,38-
07.02.201481,9382,4280,9579,38-
06.02.201480,2181,9680,1679,38-
29.01.201480,7481,4879,7579,38-

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