Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
14.12.201823,50023,50023,50023,500-
13.12.201823,30023,30023,30023,300-
12.12.201823,25023,25023,25023,250-
11.12.201823,25023,25023,25023,250-
10.12.201823,50023,50023,50023,500-
07.12.201823,50023,50023,50023,500-
06.12.201823,40023,40023,40023,400-
05.12.201823,15023,15023,15023,150-
03.12.201823,35023,35023,35023,350200
30.11.201823,15023,15022,90022,900800
29.11.201822,60022,60022,60022,600-
28.11.201822,60022,60022,60022,600-
27.11.201823,10023,30023,10023,300400
26.11.201822,10022,10022,10022,100-
23.11.201822,80022,80022,80022,800-
22.11.201820,80020,80020,80020,800-
21.11.201820,85020,85020,85020,850-
20.11.201821,10021,10021,10021,100-
19.11.201821,10021,15021,10021,150300
16.11.201822,10022,10022,10022,100-
15.11.201822,40022,40022,40022,400-
14.11.201822,65022,65022,65022,650-
13.11.201823,00023,00023,00023,000-
12.11.201823,25023,25023,25023,250-
09.11.201823,45023,45023,45023,450-
08.11.201823,60023,60023,60023,600-
07.11.201823,25023,25023,25023,250-
06.11.201823,60023,60023,60023,600-
05.11.201823,55023,55023,45023,45090
02.11.201823,80023,80023,80023,800-
01.11.201823,45023,45023,45023,450-
31.10.201823,35023,35023,35023,350-
30.10.201823,35023,35023,35023,350-
29.10.201823,00023,00023,00023,000-
26.10.201823,45023,45023,45023,450-
25.10.201823,15023,15023,15023,150-
24.10.201823,60023,65023,60023,65012
23.10.201823,75023,75023,75023,750-
22.10.201824,10024,10024,10024,100-
19.10.201823,15023,15023,15023,150-
18.10.201823,60023,60023,60023,600-
17.10.201823,85023,85023,45023,450300
16.10.201823,50023,50023,50023,500-
15.10.201823,80023,80023,80023,800-
12.10.201823,25023,25023,25023,250-
11.10.201823,50023,50023,00023,450335
10.10.201823,75023,80023,75023,800300
09.10.201823,95023,95023,95023,950-
08.10.201823,80023,80023,80023,800-
05.10.201823,90023,90023,90023,900-
04.10.201824,05024,05024,05024,050-
02.10.201823,95023,95023,95023,950-
01.10.201823,95023,95023,95023,950-
28.09.201824,00024,00024,00024,000-
27.09.201823,80024,15023,80024,150440
26.09.201823,85023,85023,85023,850-
25.09.201824,05024,05024,05024,050-
24.09.201823,70023,70023,70023,700-
21.09.201824,00024,00024,00024,000-
20.09.201823,90023,90023,90023,900-
19.09.201824,05024,05023,85023,85085
18.09.201823,90023,90023,90023,900-
17.09.201823,95023,95023,95023,950-
14.09.201824,15024,15024,15024,150-
13.09.201824,00024,00024,00024,000-
12.09.201823,85023,85023,85023,850-
11.09.201823,90023,90023,90023,900-
10.09.201823,75023,75023,75023,750-
07.09.201824,00024,00024,00024,000-
06.09.201824,15024,15024,15024,150-
05.09.201824,20024,20024,20024,200-
04.09.201824,05024,05024,05024,050-
03.09.201824,35024,35024,35024,350-
31.08.201824,00024,00024,00024,000-
30.08.201824,00024,00024,00024,000-
29.08.201824,00024,00024,00024,000-
28.08.201823,55023,55023,55023,550-
27.08.201824,05024,05024,05024,050-
24.08.201824,15024,15024,15024,150-
23.08.201823,75023,75023,75023,750-
22.08.201823,60023,60023,60023,600-
21.08.201824,25024,25024,05024,050250
20.08.201823,70023,70023,70023,700-
17.08.201823,75023,75023,75023,750-
16.08.201823,70023,70023,70023,700-
15.08.201823,60023,60023,60023,600-
14.08.201823,20023,50023,20023,500215
13.08.201822,90022,90022,90022,900-
10.08.201822,75022,75022,75022,750-
09.08.201822,80023,15022,80023,1503
07.08.201823,35023,35023,35023,350-
06.08.201823,55023,55023,55023,550-
03.08.201823,80023,80023,35023,350213
02.08.201823,95023,95023,95023,950-
01.08.201824,65024,65024,65024,650-
31.07.201823,60023,60023,60023,600-
30.07.201823,80023,80023,80023,800-
27.07.201823,70023,70023,70023,700-
26.07.201823,95023,95023,95023,950-
25.07.201824,10024,10024,10024,100-
24.07.201823,85023,85023,85023,850-
23.07.201824,75024,75024,75024,750-
20.07.201824,35024,35024,35024,350-
19.07.201823,60023,60023,60023,600-
18.07.201823,55023,55023,55023,550-
17.07.201823,70023,70023,70023,700-
16.07.201823,60023,60023,60023,600-
13.07.201823,60023,60023,60023,600-
12.07.201823,50023,50023,50023,500-
11.07.201823,70023,70023,70023,700-
10.07.201823,80023,80023,80023,800-
09.07.201823,70023,70023,70023,700-
06.07.201823,70023,70023,70023,700-
05.07.201823,60023,60023,60023,600-
04.07.201823,60023,60023,60023,600-
03.07.201824,25024,25024,25024,250-
02.07.201824,60024,60024,60024,600-
29.06.201823,50023,50023,50023,500-
28.06.201824,10024,10024,10024,100-
27.06.201824,50024,50024,50024,500-
26.06.201824,60024,60024,60024,600-
25.06.201824,55024,55024,55024,550-
22.06.201824,80024,80024,80024,800-
21.06.201824,65024,65024,65024,650-
20.06.201824,80024,80024,80024,800-
19.06.201825,00025,00025,00025,000-
18.06.201824,95024,95024,95024,950-
15.06.201825,20025,20025,20025,200-
14.06.201825,45025,45025,45025,450-
13.06.201825,60025,60025,60025,600-
12.06.201825,50025,50025,50025,500-
11.06.201825,35025,35025,35025,350-
08.06.201825,05025,05025,05025,050-
07.06.201825,15025,15025,15025,150-
06.06.201825,25025,25025,25025,250-
05.06.201825,50025,50025,50025,500-
04.06.201825,35025,35025,35025,350-
01.06.201825,05025,05025,05025,050-
31.05.201824,15024,15024,15024,150-
30.05.201824,55024,55024,55024,550-
29.05.201824,70024,70024,70024,700280
28.05.201824,70024,70024,70024,700-
25.05.201825,05025,05025,05025,050-
24.05.201825,45025,45025,45025,450-
23.05.201825,15025,15025,15025,150-
22.05.201825,40025,40025,40025,400-
21.05.201825,40025,40025,40025,400-
18.05.201824,95024,95024,95024,950-
17.05.201824,90024,90024,90024,900-
16.05.201824,55024,55024,55024,550-
15.05.201825,25025,25025,25025,250-
14.05.201825,55025,55025,55025,550-
11.05.201825,80025,80025,80025,800-
10.05.201825,95025,95025,95025,950-
09.05.201825,95025,95025,95025,950-
08.05.201826,35026,35026,35026,350-
07.05.201826,25026,25026,25026,250-
04.05.201826,60026,60026,60026,600-
03.05.201826,40026,40026,40026,400-
02.05.201826,05026,05026,05026,050-
30.04.201826,65026,65026,65026,650-
27.04.201826,25026,25026,25026,250-
26.04.201826,65026,65026,65026,650-
25.04.201826,45026,45026,45026,450-
24.04.201826,60026,60026,60026,600-
23.04.201826,35026,35026,35026,350-
20.04.201826,65026,65026,65026,650-
19.04.201826,65026,65026,65026,650-
18.04.201826,65026,65026,65026,650-
17.04.201826,35026,35026,35026,350-
16.04.201826,25026,30026,25026,300210
13.04.201826,40026,40026,40026,400-
12.04.201826,65026,65026,65026,650-
11.04.201826,85026,85026,85026,850-
10.04.201826,65026,65026,65026,650-
09.04.201826,70026,70026,70026,700-
06.04.201827,15027,15027,15027,150-
05.04.201827,05027,05027,05027,050-
04.04.201826,75026,75026,75026,750-
03.04.201826,85026,85026,85026,850-
29.03.201826,35026,35026,35026,350-
28.03.201826,35026,35026,35026,350-
27.03.201826,90026,90026,90026,900-
26.03.201826,10026,10026,10026,100-
23.03.201826,35026,35026,35026,350-
22.03.201826,25026,25026,25026,250-
21.03.201826,25026,25026,25026,250-
20.03.201825,80025,80025,80025,800-
19.03.201826,50026,50026,50026,500-
16.03.201826,65026,65026,65026,650-
15.03.201826,70026,70026,70026,700-
14.03.201826,70026,70026,70026,700-
13.03.201827,00027,00026,60026,600230
12.03.201827,25027,25027,25027,250-
09.03.201827,30027,30027,30027,300-
08.03.201827,00027,00027,00027,000-
07.03.201827,35027,35027,15027,15080
06.03.201827,35027,35027,35027,350-
05.03.201827,00027,05027,00027,050100
02.03.201826,55026,55026,55026,550-
01.03.201826,90026,90026,90026,900-
28.02.201826,75026,75026,75026,750-
27.02.201827,45027,45027,45027,450-
26.02.201827,20027,20027,20027,200-
23.02.201826,95026,95026,95026,950-
22.02.201826,85026,85026,85026,850-
21.02.201827,05027,05027,05027,050-
20.02.201827,30027,30027,30027,300-
19.02.201827,20027,20027,20027,200-
16.02.201827,85027,85027,85027,850-
15.02.201827,60027,60027,60027,600-
14.02.201827,45027,45027,45027,450-
13.02.201827,20027,30027,20027,300132
12.02.201827,00027,20027,00027,100730
09.02.201827,00027,10027,00027,100180
08.02.201825,15025,15025,15025,150-
07.02.201825,05025,05025,05025,050-
06.02.201824,75024,75024,75024,750-
05.02.201824,90024,90024,90024,900-
02.02.201825,20025,20025,05025,050505
01.02.201825,15025,15025,15025,150-
30.01.201824,90024,90024,90024,900-
29.01.201825,15025,15025,15025,150-
26.01.201825,20025,20025,20025,200-
25.01.201825,10025,10025,10025,100-
24.01.201825,05025,05025,05025,050-
23.01.201824,80024,80024,80024,800-
22.01.201823,10023,10023,10023,100-
18.01.201821,20021,20021,20021,200-
17.01.201818,62023,15018,62021,7503.698
16.01.201818,92018,92018,92018,920-
15.01.201819,16019,16019,16019,160-
12.01.201819,28019,28019,28019,280-
11.01.201819,04019,06019,04019,0601.000
10.01.201819,40019,40019,24019,2401.000
09.01.201819,28019,40019,28019,4001.000
08.01.201819,22019,24019,22019,2401.000
05.01.201818,98018,98018,98018,980-
04.01.201819,40019,42019,40019,420250
03.01.201819,88019,88019,16019,160250
02.01.201820,20020,20019,75919,9381.080
28.12.201720,00620,00620,00620,00665
27.12.201719,38319,64819,08519,648297
20.12.201719,34119,39919,34119,399150
19.12.201719,40719,40719,40719,40750
18.12.201719,12019,12019,12019,120100
15.12.201719,70719,70719,70719,707200
11.12.201719,91219,91219,91219,912250
08.12.201719,80319,80319,80319,803140
07.12.201720,00220,00220,00220,002100
01.12.201720,19820,19820,19820,19829
30.11.201719,68020,27719,68020,2741.500
29.11.201719,64319,64319,64319,64350
21.11.201718,84718,96718,84718,967400
20.11.201718,69318,69318,46418,5811.476
15.11.201718,88519,27518,88519,2752.675
14.11.201719,38819,38819,30819,3081.230
13.11.201719,50419,53619,50419,536550
10.11.201720,28720,28720,09720,097240
09.11.201719,67519,70019,58719,700360
07.11.201718,79919,64918,53919,6491.601
06.11.201719,78219,78219,77719,7771.000
03.11.201719,75919,93219,75919,8982.861
02.11.201720,26720,26719,68219,682447
01.11.201720,19120,49820,15020,348888
30.10.201722,45522,73722,30722,737963
27.10.201722,58022,61622,58022,6161.110
26.10.201722,81422,81422,81422,814150
25.10.201722,57522,57522,57522,575300
23.10.201722,52622,52622,52622,526300
20.10.201722,67222,67222,67222,67225
19.10.201722,58822,60022,58822,600280
12.10.201721,07321,68321,07321,6831.215
11.10.201722,29622,29622,10222,102110
10.10.201722,38222,38222,38222,382250
09.10.201722,41822,41822,41822,418750
06.10.201722,62722,62722,62722,62750
05.10.201722,60122,60122,40622,406103
04.10.201722,73322,73322,73322,73310
29.09.201721,93921,93921,93821,9381.954
28.09.201722,57822,57821,68122,4063.502
26.09.201722,93322,93322,93322,933150
25.09.201722,91322,91322,91322,91320
22.09.201722,86922,86922,86922,869430
15.09.201723,37223,37223,37223,37265
14.09.201723,24323,24323,24323,243200
13.09.201723,23023,23023,23023,230350
11.09.201723,22023,22423,22023,224350
06.09.201723,36123,36123,36123,3611.050
05.09.201723,35223,35223,35223,352110
04.09.201722,85223,49922,85223,499506
01.09.201723,41823,41823,40223,402500
29.08.201722,38222,38222,38222,382180
28.08.201723,18223,18222,75122,751440
25.08.201723,14623,26423,14623,264696
24.08.201723,09023,09023,09023,090150
21.08.201722,87623,00022,87623,000272
18.08.201722,70522,70522,70522,705200
15.08.201722,43122,43122,43122,431670
14.08.201722,96822,96822,59822,5981.550
11.08.201722,39522,39522,39522,395300
10.08.201722,26322,26322,26322,2631.000
09.08.201722,15222,15222,15222,152150
08.08.201722,36222,36222,36222,3622
03.08.201722,82422,82422,82422,824500
01.08.201722,92522,92522,92522,925494
31.07.201722,84422,84422,58522,585460
28.07.201722,61422,66722,61422,667414
27.07.201722,31722,31722,31722,317650
26.07.201722,42322,42322,37322,373851
25.07.201722,70122,80022,68822,8002.750
19.07.201721,96221,96221,96221,962150
18.07.201722,04122,12522,01022,0502.610
14.07.201721,64021,64021,64021,6401.000
12.07.201721,75621,75621,75621,756139
10.07.201721,53121,53121,53121,53160
07.07.201721,92221,92221,92221,922250
06.07.201721,15021,43321,07021,4332.850
05.07.201721,75421,75421,75421,754100
04.07.201721,85521,85521,75321,753550
03.07.201722,01222,10021,71021,7108.054
30.06.201721,50921,60721,50921,607975
29.06.201721,21221,54221,21221,5421.550
28.06.201721,03021,03020,85021,0032.910
27.06.201721,00221,43821,00221,3022.678
26.06.201720,80621,32020,75021,2003.298
23.06.201721,50121,50821,48321,4834.145
22.06.201721,84221,84221,60321,6222.390
21.06.201722,08222,08221,68321,8191.718
20.06.201722,94822,94822,73922,7397.960
19.06.201723,08923,08922,57022,5701.015
16.06.201723,50223,50223,35423,354576
15.06.201723,05023,76623,05023,7661.541
14.06.201722,05723,85222,02923,50010.593
13.06.201721,65522,02821,64522,0282.105
12.06.201721,85021,96021,62021,6551.620
09.06.201721,35021,70021,35021,7002.013
08.06.201721,20021,40221,20021,2686.315
07.06.201721,20221,21021,18121,1814.815
06.06.201720,80121,25020,80121,2506.037
02.06.201721,50921,55021,21021,2123.525
01.06.201721,20021,43321,18421,3331.740
31.05.201721,07521,21721,07521,1002.630
30.05.201721,26221,27321,02021,1935.981
29.05.201720,95021,15620,79321,1566.069
26.05.201720,90321,40020,90320,9129.276
25.05.201720,22521,10320,22521,0472.026
24.05.201719,71520,12519,71519,9516.325
23.05.201719,80019,80219,71519,7594.423
22.05.201719,48019,70519,45019,7055.450
18.05.201719,02219,18818,91519,1881.330
17.05.201718,71918,71918,71918,719297
16.05.201719,25819,25819,08219,082770
15.05.201719,44519,44519,44519,445100
12.05.201719,62219,66919,62219,669245
11.05.201719,66019,66019,66019,660500
10.05.201719,80419,84819,70619,706950
09.05.201719,57419,80019,57419,7902.625
08.05.201719,30019,63019,30019,6301.102
05.05.201719,70019,74819,70019,748650
04.05.201719,61019,75419,61019,750710
03.05.201719,63719,63719,59819,598240
02.05.201719,60019,80019,60019,7601.850
28.04.201719,47819,60619,35019,606815
27.04.201718,93619,59818,90019,5929.542
26.04.201719,70119,72718,96919,1023.755
25.04.201719,70719,76719,70719,767900
24.04.201719,75019,78019,68019,6803.056
21.04.201719,52519,60319,52419,6033.150
20.04.201719,41519,66019,41519,5831.602
18.04.201719,35220,10019,35219,8321.575
13.04.201719,40120,18519,36119,3617.681
12.04.201719,68619,89719,68619,8971.396
11.04.201719,36419,58319,36419,4164.504
10.04.201719,14819,70019,07719,59613.673
07.04.201718,22819,15518,20819,10211.870
06.04.201718,26018,29818,03818,1201.510
05.04.201717,95218,06017,95218,0603.399
04.04.201718,05118,05117,92017,920420
03.04.201718,12818,12817,79217,8933.542
31.03.201718,24818,24817,72717,8123.036
30.03.201719,45520,20018,05218,14819.974
29.03.201718,85319,12018,85318,9261.600
28.03.201717,67317,67317,67317,673300
27.03.201717,67717,77917,66717,7791.080
24.03.201716,40018,47016,10018,0797.877
23.03.201718,84918,95018,84918,9163.652
22.03.201718,30218,62418,24218,6241.925
21.03.201718,99319,23818,99319,238525
20.03.201718,83318,90718,83318,871600
17.03.201719,02019,17218,78218,7975.812
16.03.201718,41318,81218,41318,8122.967
14.03.201718,03218,17818,00218,0381.158
13.03.201717,99918,13617,99918,136550
10.03.201718,16718,16718,09318,093620
09.03.201718,08018,10218,08018,102150
08.03.201718,06718,06718,06718,067200
07.03.201718,25118,25118,00218,002800
06.03.201718,09818,21818,04318,0431.652
03.03.201718,08518,24818,08518,222631
02.03.201718,09818,09817,88617,8862.005
01.03.201717,82218,22917,69318,221940
28.02.201717,85017,85017,54717,5651.075
24.02.201717,72217,72216,95517,0653.473
23.02.201718,45818,45817,90018,0322.316
22.02.201718,00018,41218,00018,3908.370
21.02.201717,49117,73217,45517,7321.500
20.02.201717,17217,19217,11717,1621.050
17.02.201717,70017,79916,90017,1493.683
16.02.201717,52217,69817,52017,6982.511
15.02.201717,31017,40017,05217,1991.452
14.02.201717,43517,43717,41017,410820
13.02.201717,16817,43717,16817,359595
10.02.201717,02817,02816,91316,913492
09.02.201716,99817,15216,95317,0733.530
08.02.201717,34317,34316,80116,8011.415
07.02.201717,22117,62517,15817,625558
06.02.201717,29817,73717,29817,6363.159
03.02.201717,46817,53317,10017,1008.140
02.02.201716,55217,44616,46817,3427.542
01.02.201716,07016,51716,07016,5171.895
31.01.201715,74316,12315,74316,0883.605
30.01.201715,64915,75215,33215,3391.702
27.01.201715,30715,75815,30715,7484.390
26.01.201715,01715,07214,84114,9552.743
25.01.201715,08015,08014,47314,9902.020
24.01.201714,62314,89914,62314,8022.600
23.01.201715,23015,49313,91414,8686.162
20.01.201714,85315,33214,85315,1554.415
19.01.201714,11214,65014,11214,6501.321
18.01.201714,51014,51013,99514,0923.029
17.01.201714,13314,50014,13314,498526
16.01.201714,19214,30014,19214,2301.350
13.01.201714,00014,30014,00014,1917.596
12.01.201713,94013,94013,94013,940720
11.01.201714,28214,28214,28214,282-
10.01.201714,24814,24814,24814,248600
09.01.201714,40014,40014,13914,13910.059
06.01.201714,07614,32814,07614,328384
05.01.201713,95014,08713,83013,9504.700
04.01.201713,70513,74813,70513,7152.430
03.01.201713,59813,69813,59813,698187
02.01.201713,61513,71113,61513,711295
29.12.201613,48913,49913,32813,3285.607
28.12.201613,32513,40113,29913,401792
27.12.201613,37513,39913,37513,3991.400
22.12.201613,29013,29013,23113,285950
21.12.201613,41013,41013,30413,304350
20.12.201613,24913,24913,24913,24950
19.12.201613,08513,19913,08513,199933
16.12.201613,06613,13113,06613,131150
15.12.201613,12113,12113,12113,121200
14.12.201613,09913,17113,09913,1712.500
13.12.201613,06013,24412,99913,2443.570
12.12.201613,16513,16513,04913,049760
09.12.201613,07113,07113,07113,071200
08.12.201613,08013,08012,98513,0391.100
07.12.201613,10013,17513,10013,175939
06.12.201613,14013,14013,14013,140190
05.12.201613,39613,39613,39613,396500
01.12.201613,24913,24913,18613,1861.690
30.11.201613,65913,65913,40513,405350
29.11.201613,74913,74913,74913,749600
25.11.201613,91613,91613,91613,9161.000
24.11.201613,62114,02413,50614,0241.495
23.11.201613,85914,01313,77513,8402.148
22.11.201614,55514,55514,55514,55560
21.11.201614,67214,67214,43014,5911.325
18.11.201614,50214,50214,50214,502100
17.11.201614,19114,20114,19114,20189
16.11.201614,07114,08514,07114,0851.450
15.11.201614,49014,54913,94614,0991.980
14.11.201614,28714,53714,28014,5378.865
11.11.201613,58113,85813,58113,8581.050
10.11.201612,90113,66012,90113,6602.940
09.11.201612,62512,74112,62512,741480
08.11.201612,57012,60112,57012,6011.115
07.11.201612,54412,54412,53912,539717
04.11.201612,11412,58512,04912,585570
03.11.201612,24912,24912,24612,246540
02.11.201612,51512,51512,19912,2191.042
01.11.201612,89012,93912,73012,7693.961
31.10.201612,65412,70012,65412,7005.239
28.10.201612,53112,60012,53112,600425
27.10.201612,55512,62512,55512,575700
26.10.201612,41012,41012,35712,357390
25.10.201612,39512,39512,15512,3401.950
24.10.201612,61912,61912,24812,2481.030
20.10.201612,30012,30012,21012,2101.400
19.10.201612,37012,37012,30812,3491.370
17.10.201612,50712,50712,32212,322490
14.10.201612,58912,61012,58512,6071.500
11.10.201612,69412,75612,67912,756820
06.10.201612,66912,68012,60912,6461.220
05.10.201612,62012,69612,62012,696900
04.10.201612,68512,68512,68512,685900
03.10.201612,85012,85012,85012,850200
30.09.201612,80612,90712,80612,9071.559
28.09.201612,95512,95512,95512,95550
27.09.201612,98412,98412,98412,984170
23.09.201612,84513,21912,84513,0968.350
22.09.201612,84512,94512,81012,8108.190
21.09.201612,94612,94612,76512,7651.095
20.09.201613,15613,15613,15613,15630
19.09.201612,92212,92212,92212,922100
16.09.201613,04713,11513,04713,065640
14.09.201613,10013,10013,10013,1001.500
13.09.201612,99512,99812,99012,9961.630
12.09.201613,07413,07413,07413,074200
09.09.201613,08013,08013,04913,049668
07.09.201613,04513,13613,04513,136283
05.09.201612,75512,95112,75512,951901
02.09.201613,07413,07413,03513,0702.070
31.08.201613,16013,19013,16013,190646
30.08.201613,07613,09913,07613,099417
29.08.201613,10913,10913,10913,109609
26.08.201613,16813,16813,12313,1231.242
25.08.201613,18813,18813,13213,1321.000
24.08.201613,39613,39913,39613,399550
22.08.201613,36013,40013,36013,400368
17.08.201613,32113,32113,32113,32130
16.08.201613,50113,52913,50113,5291.463
15.08.201613,57513,61813,47513,4751.720
12.08.201613,22513,48213,17713,4821.460
11.08.201613,26413,76513,26413,3591.669
10.08.201613,11013,15513,10113,1551.319
09.08.201613,35413,35413,09213,2301.682
08.08.201613,25013,37513,25013,2761.696
05.08.201613,12313,12313,12313,12315
04.08.201612,80013,32112,80013,0213.184
03.08.201613,23013,23013,10013,1001.168
02.08.201613,41813,41813,41813,4181.000
01.08.201613,63513,63513,63513,63530
28.07.201613,53713,53713,50013,500800
27.07.201613,59013,59013,59013,59075
26.07.201613,59013,59013,59013,590700
25.07.201613,68513,68513,68513,68550
22.07.201613,66513,66913,66513,669248
19.07.201613,70013,71513,60113,715443
18.07.201613,78013,78013,69913,699100
15.07.201613,71513,71513,71513,715100
14.07.201613,82813,94013,82813,9401.325
13.07.201613,64013,64013,64013,640650
12.07.201613,62713,62713,62013,6251.100
11.07.201613,76013,76013,76013,760400
08.07.201613,72313,72313,60913,609795
07.07.201613,51413,51413,51413,514545
06.07.201613,23813,34013,23813,3401.500
05.07.201613,47013,47013,47013,47087
04.07.201613,73513,73513,73513,735115
01.07.201613,74013,82013,74013,820810
29.06.201613,93913,93913,93913,93975
27.06.201613,30313,30313,30313,3031.200
24.06.201613,39013,39013,39013,390273
16.06.201613,70513,70513,48613,486328
14.06.201613,39013,39013,39013,39045
13.06.201614,40714,40713,89513,8952.800
09.06.201614,96014,96014,96014,960850
06.06.201615,37515,37515,37515,3751.000
03.06.201615,94515,94515,94515,945120
01.06.201615,89315,89315,89315,893930
31.05.201615,91615,91615,91615,91675
27.05.201615,52515,52515,52515,525500
26.05.201615,49015,49015,49015,490300
25.05.201615,37015,37015,37015,370100
24.05.201615,16915,16915,16915,169310
23.05.201615,28515,49515,28515,495150
19.05.201614,66614,66614,66614,666160
18.05.201614,76714,76714,76714,767300
17.05.201614,93114,93114,93114,931210
13.05.201614,88114,88114,88114,881100
12.05.201614,94014,94014,94014,940120
09.05.201615,08515,08515,02915,029245
06.05.201615,02515,02514,88914,889550
29.04.201615,82515,82515,82515,825300
28.04.201615,87515,87515,87515,875125
27.04.201615,85715,85715,85715,8571.000
22.04.201615,87515,87515,71515,715585
20.04.201616,32516,32516,32516,32585
19.04.201616,32416,32416,32416,324167
14.04.201615,89516,11415,89516,114480
13.04.201615,90515,97715,90515,977600
12.04.201616,07016,07016,07016,0701.000
11.04.201616,20416,20416,20416,204300
07.04.201615,83015,83015,83015,830700
06.04.201615,87915,87915,87915,879140
05.04.201615,69615,69615,47615,4762.127
04.04.201615,78115,78115,78115,78150
01.04.201614,93514,96114,93514,961600
31.03.201615,11115,11115,11115,11140
30.03.201614,87514,87514,78214,8471.149
29.03.201614,31215,01114,31215,011770
24.03.201613,99014,09113,99014,0913.000
23.03.201613,91413,91413,80013,8001.250
22.03.201613,33513,93013,33513,930277
21.03.201613,38313,38313,38313,38370
17.03.201613,01913,01913,01913,019150
16.03.201612,90513,20912,90513,2093.240
14.03.201612,88112,88112,88112,88120
10.03.201612,83612,83612,83612,836150
09.03.201612,64812,64812,64812,6481.000
08.03.201612,89512,89912,89512,899670
07.03.201612,94412,94412,94412,944150
25.02.201612,31512,31512,31512,315150
23.02.201612,73912,73912,68012,680450
19.02.201612,85612,89412,44012,440615
18.02.201612,47312,47312,47312,47330
17.02.201612,36512,36512,36512,36530
15.02.201611,85612,29311,85612,2931.445
11.02.201611,67511,67511,42011,4201.080
10.02.201611,18011,18011,18011,180160
09.02.201610,59110,59110,39010,390600
08.02.201610,63510,63510,63510,635100
05.02.201611,29511,29511,16011,160350
04.02.201611,27911,27911,27911,279150
29.01.201612,37112,37112,37112,371150
28.01.201612,52112,52112,16012,239703
26.01.201612,43212,43212,43212,432600
22.01.201611,90011,96911,90011,969250
21.01.201611,49111,49111,49111,491500
20.01.201611,61911,61911,61911,61930
19.01.201612,92112,96012,25412,254600
18.01.201612,31512,31512,31512,315100
14.01.201612,98912,98912,98912,989400
13.01.201613,53913,60513,47413,514600
12.01.201613,57213,85013,57213,7521.022
11.01.201613,38513,38512,99412,994300
08.01.201614,01514,01514,01514,015100
07.01.201613,50413,50413,50413,504400
06.01.201614,11414,11413,84313,8431.350
05.01.201615,16415,16414,24714,2791.600
04.01.201614,99714,99714,65314,8001.860
29.12.201515,63515,63515,63515,635500
28.12.201515,99415,99415,58515,6201.500
23.12.201515,56015,56015,56015,560150
22.12.201515,91015,91015,27015,2702.780
21.12.201515,32815,74115,32815,7302.925
18.12.201515,23015,23015,18415,1842.000
17.12.201514,84015,34014,84015,1624.284
16.12.201514,63014,63514,63014,635800
15.12.201513,98514,07013,98514,0704.330
14.12.201513,81013,81013,81013,810500
11.12.201513,78013,78013,78013,780400
09.12.201514,72714,72714,72714,7271.000
08.12.201514,95814,95814,74614,7462.100
07.12.201514,89114,89114,89114,891500
03.12.201515,21215,23315,20915,2091.030
02.12.201515,18015,18015,18015,180650
01.12.201514,89515,04114,50114,6045.171
30.11.201514,19014,68714,19014,5945.620
27.11.201513,80613,80613,80613,806400
26.11.201513,59113,72013,59113,7201.250
25.11.201513,45613,48713,45113,4553.229
24.11.201513,55913,55913,19513,360775
23.11.201513,77013,77013,77013,7701.000
20.11.201513,99513,99513,70113,7012.100
19.11.201513,85513,96413,85513,8921.730
17.11.201513,85913,95813,85913,9581.210
16.11.201513,33413,59513,33413,595815
13.11.201514,12514,12513,46913,6304.265
12.11.201514,17014,17014,17014,17040
11.11.201514,05214,11014,05214,1011.692
10.11.201514,62314,62313,96514,0493.200
09.11.201514,57014,69514,17414,6951.100
06.11.201513,23814,00513,23814,0056.514
05.11.201512,56512,84012,56512,8403.900
04.11.201512,45012,45012,14012,2102.174
03.11.201512,50012,50012,43912,4391.511
02.11.201512,75012,75012,75012,7501.590
29.10.201512,95513,00412,95513,0041.100
28.10.201513,09413,09412,98912,989245
27.10.201513,27513,27513,19013,190605
26.10.201513,84713,84713,84713,847580
23.10.201513,31413,63013,31413,551645
22.10.201514,07014,07013,69513,765355
21.10.201514,57514,57514,20414,204340
20.10.201516,99616,99616,99616,996100
12.10.201520,03520,03520,03520,035260
20.08.201522,13522,13522,13522,135150
18.08.201522,12022,12021,01521,015200
11.08.201524,46224,46224,46224,462400
23.07.201525,50025,50025,50025,500100
11.05.201575,5175,5175,5175,5113
05.05.201575,7475,7475,7475,74100
27.04.201582,7982,7982,7982,79100
24.04.201578,9378,9378,9378,93100
24.03.2015103,60103,60103,60103,6010
23.03.2015108,55108,55108,55108,55250
20.03.2015109,20109,20109,20109,20100
24.02.2015104,01104,01104,01104,01164
20.02.2015105,32105,32105,32105,3250
19.02.2015103,79103,79103,79103,7950
11.02.2015102,40102,40100,99100,9960
05.02.201599,9099,9099,9099,9030
27.01.2015105,26105,26105,26105,26100
09.01.201594,0196,5194,0196,51400
05.01.201594,8594,8594,8594,8560
02.01.201593,0793,0793,0793,072.800
29.12.201493,8193,8193,8193,81300
22.12.201494,5394,5493,8093,80656
18.12.201495,6595,6595,6595,6555
16.12.201489,8889,8889,8889,8860
15.12.201491,4791,4791,4791,47150
11.12.201495,1695,1693,6293,62235
09.12.201493,9594,7793,9594,77730
08.12.201491,7491,7491,7391,73130
20.11.201483,3183,3483,3183,34750
19.11.201482,4282,4982,4282,49200
18.11.201484,9984,9984,9984,9960
17.11.201486,2186,2186,2186,21100
14.11.201486,1986,1986,1986,19100
10.11.201486,7086,7886,7086,763.000
03.11.201482,2182,2182,2182,2150
28.10.201480,9980,9980,9980,99125
27.10.201481,1281,1281,1281,12100
22.10.201475,6375,6375,6375,6371
20.10.201473,8373,8373,8373,83100
07.10.201478,7778,7778,7778,7780
02.10.201479,2279,2279,2279,22125
19.09.201482,8182,8182,8182,8150
18.08.201475,1375,7675,1275,76293
15.08.201474,9075,0574,9075,05400
13.08.201473,7773,7773,7773,77140
12.08.201471,0571,0571,0571,0530
11.08.201474,2474,2473,4173,56300
08.08.201472,9272,9272,9172,91200
07.08.201474,2674,2674,2674,26100
06.08.201475,0475,0475,0475,0410
04.08.201477,7577,9977,6677,99340
31.07.201478,8978,8978,8978,8975
30.07.201482,0282,0282,0282,0297
25.07.201483,5183,5183,5183,51125
14.07.201487,6587,6587,6587,6560
09.07.201492,4392,4392,4392,4355
07.07.201497,5197,5197,5197,5197
04.07.201499,4299,4298,3198,31900
07.05.201489,0389,0389,0389,03150
28.04.201492,0692,0692,0692,0620
14.02.201487,1087,3785,6382,84-
29.01.201484,4184,4582,0682,84-

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