Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
17.01.201871,9572,8071,9572,8030
16.01.201872,5572,5572,5572,55-
15.01.201873,4573,4572,4572,45200
12.01.201874,0574,0574,0574,05-
11.01.201873,4573,4573,4573,45-
10.01.201875,3575,3573,7073,7060
09.01.201873,3075,3073,3075,3035
08.01.201872,2072,2072,2072,20-
05.01.201870,9071,2570,9071,2530
04.01.201871,1571,1571,1571,15-
03.01.201870,2071,0570,2070,55342
02.01.201869,3269,3669,2069,22385
29.12.201768,7368,7368,7368,73540
28.12.201767,8368,3667,8268,36340
27.12.201768,1768,1767,8467,90320
22.12.201768,0868,2268,0068,22765
21.12.201768,1268,1268,1168,1186
20.12.201769,3469,3468,2168,30525
19.12.201769,8269,8269,1769,18832
18.12.201770,1070,1269,8569,85480
15.12.201769,6470,4169,6470,14765
14.12.201769,7469,8569,5069,58374
13.12.201769,7169,9869,5869,98126
12.12.201769,0469,7369,0469,73540
11.12.201769,0269,3868,7968,79778
08.12.201768,8569,5168,7369,51750
07.12.201768,5068,5068,4268,42110
06.12.201767,5667,5667,4367,43100
05.12.201768,0968,6168,0968,09500
01.12.201767,5269,6967,5269,69415
30.11.201768,1668,2367,9667,961.267
29.11.201769,0569,1569,0569,05512
28.11.201769,4569,5369,3769,37137
27.11.201768,7269,2568,7068,905.400
24.11.201768,1268,5568,1268,42435
23.11.201766,3567,4766,3567,47648
22.11.201766,0266,6066,0266,28740
21.11.201765,7566,2065,7566,20606
20.11.201763,5965,1563,5965,151.149
16.11.201763,1264,1963,1064,19129
15.11.201762,5662,5662,5662,5639
14.11.201764,9064,9064,4464,44130
13.11.201764,2065,1863,5263,74942
10.11.201761,6564,4761,6564,471.500
09.11.201761,7162,0760,3160,76760
08.11.201762,7163,1062,7063,10583
07.11.201762,9363,2062,9363,01254
06.11.201763,3463,3462,9563,22540
03.11.201763,1563,1563,1563,1511
02.11.201763,8563,8562,5062,671.380
01.11.201764,2264,2263,7664,12350
30.10.201764,3464,3464,2964,29117
27.10.201764,0964,2063,8263,822.269
26.10.201763,6464,2363,6464,2398
25.10.201763,2163,5163,0063,00251
24.10.201763,8863,8863,4763,471.022
23.10.201764,8365,3964,5965,21320
20.10.201764,6065,1664,5765,1637
19.10.201765,1965,1964,4164,41210
18.10.201765,3565,3564,7765,011.041
17.10.201764,6065,0264,6065,021.009
16.10.201763,9064,4263,9064,4255
13.10.201763,5163,5163,0263,02160
12.10.201763,6663,6663,6663,66100
11.10.201763,5463,5463,4863,48148
10.10.201764,7764,7764,2064,20286
09.10.201764,4964,6564,3964,651.676
06.10.201764,9264,9264,2464,43564
05.10.201765,7466,1265,2765,28588
04.10.201764,6367,5864,6366,981.787
02.10.201763,7464,2863,7464,14880
29.09.201763,1263,1263,1263,1265
28.09.201762,5863,3062,5863,30665
27.09.201762,9362,9362,9362,93200
26.09.201762,7362,7362,5362,53155
25.09.201762,0662,0662,0662,06100
22.09.201762,2062,2062,2062,20100
21.09.201762,0662,0661,4761,47182
20.09.201761,6861,6861,6861,6816
19.09.201762,0062,5062,0062,00405
18.09.201761,8261,8261,3561,71445
15.09.201761,2261,2560,8260,82870
14.09.201761,9461,9461,9461,9480
13.09.201761,1161,6161,0461,61762
12.09.201760,0061,6659,9060,441.060
11.09.201759,5159,6159,5159,6148
08.09.201759,3959,3958,7858,91651
07.09.201759,4059,4859,4059,482.004
06.09.201758,6059,0358,6059,03567
05.09.201758,8358,9958,8358,99201
04.09.201759,1059,1058,5758,90294
01.09.201759,6059,6059,0359,52211
31.08.201757,4157,4157,4157,41211
30.08.201757,9157,9157,9157,9160
29.08.201756,9156,9856,8756,98325
28.08.201757,5158,4257,5158,42450
25.08.201758,0758,3658,0758,18240
24.08.201758,0058,0158,0058,0170
23.08.201759,4559,6959,0359,03278
22.08.201759,6059,6059,6059,6070
21.08.201759,4559,5359,2259,22495
18.08.201759,2659,2659,2659,26200
17.08.201759,2459,8559,2459,47363
16.08.201759,5259,9959,5259,962.888
15.08.201758,1059,2858,0958,093.524
14.08.201756,5457,7056,4757,151.426
11.08.201754,4654,4653,9753,97558
10.08.201754,6455,1254,0754,07606
09.08.201755,2255,2254,1154,1170
08.08.201753,9755,0253,9754,97625
07.08.201754,6454,6453,8153,81253
04.08.201755,0355,2054,8354,83579
03.08.201754,9154,9154,7454,74310
02.08.201755,4955,4954,6955,08400
01.08.201755,8056,2255,6255,62651
31.07.201754,6156,1954,6155,684.469
28.07.201753,7054,1753,2254,071.095
27.07.201754,5754,5753,9054,20260
25.07.201754,1554,1554,1554,15304
24.07.201753,0853,6753,0853,67350
20.07.201754,8354,8354,8354,83100
19.07.201754,5454,5754,5454,57647
18.07.201753,3953,4553,3953,45413
17.07.201753,5053,5153,3553,47576
14.07.201753,6753,9853,3653,36490
13.07.201753,4853,6753,3653,44613
12.07.201753,2153,4053,2153,40825
11.07.201752,5152,5152,1952,34217
10.07.201752,5952,5952,3052,30300
07.07.201752,2953,5551,9553,552.461
06.07.201754,5554,5552,5452,57353
05.07.201754,4454,5454,4454,4567
04.07.201753,3953,3953,3953,3947
03.07.201753,5253,8253,3053,30237
30.06.201752,9953,8952,9953,30210
29.06.201753,1253,1252,2052,20624
28.06.201753,2453,7553,2453,75100
27.06.201755,0955,6353,8653,95411
26.06.201755,3655,4155,2655,41660
23.06.201754,2855,1954,2855,19394
21.06.201752,9552,9552,9552,9587
20.06.201755,5855,5854,3454,34342
19.06.201755,5955,5955,0755,0744
16.06.201754,0454,1453,8454,14194
15.06.201754,2054,2054,2054,2030
14.06.201755,2355,2355,2355,23350
13.06.201754,7354,7354,7354,7389
12.06.201754,6654,8354,0854,39570
09.06.201755,2355,4455,2055,20292
08.06.201755,0255,3854,6554,65485
07.06.201755,4755,8055,4755,64714
06.06.201755,0155,0154,3754,37325
02.06.201754,4054,9954,4054,751.954
01.06.201752,1654,2052,1654,20414
31.05.201750,8851,4050,8851,401.120
30.05.201751,2451,2451,2451,2420
29.05.201751,6251,6250,9650,961.058
26.05.201751,2351,2351,2251,2236
25.05.201751,6151,6151,6151,6170
24.05.201751,2652,1251,2652,12460
23.05.201750,5850,5850,3050,30125
22.05.201751,0651,0650,6450,64114
19.05.201750,3351,0150,3350,99650
18.05.201749,50150,4149,50049,522958
17.05.201750,9651,1750,7750,771.713
16.05.201751,3151,3350,9850,984.231
15.05.201751,6751,7351,0051,00555
12.05.201752,1752,1751,5051,981.545
11.05.201754,7154,7153,1053,10700
10.05.201754,9554,9554,9454,94596
09.05.201755,1555,1755,1555,17290
08.05.201756,3556,3554,8454,99943
05.05.201755,1955,3055,0555,282.072
04.05.201755,4055,4055,4055,4015
03.05.201754,9554,9554,9554,9530
02.05.201754,5555,0954,3055,06702
28.04.201754,0454,0454,0454,0448
27.04.201753,4653,9053,4653,84454
26.04.201752,9952,9952,9952,991.200
25.04.201753,2353,4753,2353,37483
24.04.201752,6153,6652,5953,661.946
21.04.201751,6052,0051,6051,88229
20.04.201751,2551,2549,96649,966730
18.04.201752,2152,2751,4251,42279
13.04.201752,1852,1851,6051,60554
12.04.201751,8952,3951,8952,31939
11.04.201752,4452,4452,0052,20329
07.04.201752,2552,4352,1452,43265
06.04.201752,9052,9952,3752,64564
05.04.201752,7253,1152,6153,11540
04.04.201752,5152,6852,5052,68938
03.04.201752,3052,9252,1552,154.363
31.03.201752,6052,8952,3052,491.478
30.03.201752,2552,3852,1852,38482
29.03.201750,7551,8950,7551,771.620
28.03.201750,1850,9650,1850,961.630
27.03.201750,0950,3050,0850,30579
24.03.201748,78248,80348,74748,803395
23.03.201749,10149,10149,10149,101300
22.03.201747,94147,94147,76747,927760
21.03.201748,64849,35048,64849,2252.800
20.03.201748,49748,70648,44248,442310
17.03.201748,65748,95548,65748,9152.570
16.03.201747,90948,14747,90948,1471.060
15.03.201747,69347,72747,69347,727122
14.03.201747,50747,86047,50747,690485
13.03.201747,55347,84347,33747,536654
10.03.201746,09647,67846,09647,0001.522
09.03.201745,80345,80345,53745,537146
08.03.201746,01946,05246,01946,052106
07.03.201745,86846,17345,83845,838547
06.03.201745,33745,95845,33745,958100
03.03.201746,06446,15045,94945,949560
02.03.201746,26246,26246,11246,258164
01.03.201746,15846,60046,15846,528895
28.02.201746,07346,36146,07346,140508
27.02.201746,08346,08345,80246,018272
24.02.201745,98845,98845,17445,507479
23.02.201746,04346,07245,98245,9821.089
22.02.201746,15046,36846,03746,0371.180
21.02.201745,47346,16945,47346,1692.787
20.02.201745,40845,71945,40845,719652
17.02.201744,97344,97344,97344,97367
16.02.201744,70044,78044,70044,78086
15.02.201745,19045,19044,77044,770450
14.02.201744,99745,31244,90045,312450
13.02.201745,12845,19845,05345,198181
10.02.201745,20045,34845,05845,3484.241
09.02.201743,00843,00842,87342,908150
08.02.201743,29843,41743,29843,417111
07.02.201743,29543,29543,29543,29550
06.02.201744,05344,05343,54343,5434.020
03.02.201744,45744,45744,02544,025765
02.02.201743,59544,62243,59544,6223.294
01.02.201743,80043,80043,80043,80022
31.01.201743,42243,42243,20243,202360
30.01.201744,27844,31844,03344,033415
27.01.201743,91744,33243,91744,332301
26.01.201744,26244,54343,80244,0275.113
25.01.201743,74543,74543,74543,745343
24.01.201742,82943,10242,82943,1022.090
23.01.201742,42042,98242,42042,982485
20.01.201742,70742,82842,70742,820877
19.01.201743,12343,12342,99742,997405
18.01.201743,26843,29943,26843,299157
17.01.201743,40343,46842,91043,468585
16.01.201744,21344,21343,28543,538240
13.01.201744,68745,00244,29845,0004.191
12.01.201743,83844,71243,83844,712790
11.01.201744,00244,43844,00244,438-
10.01.201743,53243,75543,53243,75532.544
09.01.201744,62844,62843,62143,6214.553
06.01.201743,61644,44743,61644,447366
05.01.201743,82243,82243,61743,617247
04.01.201744,82744,82743,50243,502900
03.01.201746,11646,39846,11646,307555
02.01.201744,48746,00744,48745,856288
30.12.201645,15745,15745,15745,157322
29.12.201644,72745,00744,72745,007470
28.12.201645,10845,10845,10845,10823
27.12.201644,35744,83944,35744,839500
23.12.201643,71344,08243,71343,810696
22.12.201643,77743,77743,60343,603250
21.12.201643,91743,91743,77343,773210
20.12.201644,12744,12743,52243,591620
19.12.201643,31344,87843,27743,9691.320
16.12.201642,66742,72042,52742,720850
15.12.201642,85542,85542,85542,8552.000
14.12.201642,81542,96842,81542,9681.085
13.12.201643,88243,88243,88243,882200
12.12.201644,25744,25744,05744,0571.010
09.12.201644,16244,64543,90844,257658
08.12.201644,18544,18543,94744,062720
07.12.201643,44543,44543,44543,445400
06.12.201642,59842,59842,59842,598450
05.12.201641,88742,75341,88742,753330
02.12.201641,78241,78241,78241,782350
01.12.201642,54742,54742,25742,409980
30.11.201642,50342,50342,50342,503150
29.11.201642,74242,74242,74242,74250
24.11.201643,21743,21743,21743,21775
23.11.201642,74342,74342,74342,743250
18.11.201642,61443,40242,61443,402335
17.11.201642,93842,93842,61742,617442
16.11.201643,33443,33443,33443,334200
15.11.201643,28643,28643,28643,28625
14.11.201643,41343,65743,23843,2681.000
10.11.201642,17342,17341,16341,837220
09.11.201640,06141,64839,72041,1902.398
08.11.201641,15341,55741,15341,557110
07.11.201640,35040,94240,35040,942516
04.11.201639,56339,72839,38339,5261.324
03.11.201639,37940,92839,37939,9132.276
02.11.201640,76740,76740,38540,385290
01.11.201641,40341,40340,84840,879409
31.10.201641,61042,01740,93040,9533.095
28.10.201642,68742,68742,46242,517615
27.10.201644,12244,22943,45343,4531.801
26.10.201643,77343,77343,77143,771340
25.10.201645,66745,66743,90743,907315
24.10.201645,79345,79345,64245,642230
21.10.201643,52343,71543,43743,437360
20.10.201643,98843,98843,13343,7801.596
19.10.201643,97243,97243,48343,523196
18.10.201644,23344,29744,23344,297250
17.10.201644,11744,11743,29743,297150
14.10.201644,15844,20843,90844,208380
13.10.201644,32244,51044,32244,4281.365
12.10.201644,61344,61344,61344,61312
11.10.201645,33245,33244,91345,249713
10.10.201645,27345,27345,27345,27367
06.10.201646,31946,31946,29746,297216
05.10.201647,52747,52747,01847,018110
04.10.201647,23047,78147,23047,5641.300
30.09.201645,59246,47045,59246,470300
29.09.201646,29246,29245,30145,301369
28.09.201646,43346,43746,22846,2281.560
26.09.201645,59245,75345,50245,502131
23.09.201645,73245,82745,71245,8272.050
21.09.201645,69345,74245,65845,742240
20.09.201644,75844,75844,75844,75850
19.09.201645,41645,51044,40745,1431.952
16.09.201644,87845,27344,67744,942931
15.09.201642,34842,34842,34842,348100
14.09.201642,75842,75842,53742,537325
13.09.201643,50743,61642,86042,860913
12.09.201642,72642,81742,72642,817496
09.09.201643,69343,69343,15343,153175
08.09.201644,94444,94444,94444,944340
07.09.201643,90244,79343,90244,793370
06.09.201643,44343,68043,44343,6801.278
05.09.201643,26243,26242,84242,9302.031
02.09.201643,04243,04243,04243,04242
01.09.201643,20743,20743,20743,20760
31.08.201643,01043,01042,61842,618350
30.08.201643,50743,50743,29243,292210
29.08.201642,67842,67842,11742,2861.036
26.08.201642,60342,60342,60342,60347
25.08.201642,57842,58242,46842,582260
24.08.201642,78842,78842,68042,680500
23.08.201642,56842,56842,56842,56825
22.08.201641,92242,05541,92241,967487
19.08.201641,36241,85741,36241,857150
18.08.201642,26342,26341,88741,887115
17.08.201641,97741,97741,56141,806353
16.08.201642,60342,60342,20642,206218
15.08.201643,53243,66842,62742,9331.059
12.08.201643,87243,87243,75843,758640
11.08.201646,16346,16345,51345,513570
10.08.201646,14846,29446,14846,294700
09.08.201645,78245,95345,78245,910345
08.08.201645,48445,85345,36745,830665
05.08.201645,85845,89845,38645,3861.782
04.08.201645,65845,87845,65845,878200
03.08.201645,63746,18745,63746,187272
02.08.201646,14246,14744,56144,810862
01.08.201646,88346,88345,90645,9061.051
29.07.201646,44746,71846,44746,655700
28.07.201645,74845,78245,38745,387311
27.07.201645,79745,79745,79745,797100
26.07.201643,94744,40343,94744,065131
25.07.201644,01344,01343,82843,890389
22.07.201643,50843,96243,50843,833280
21.07.201643,80843,81543,72243,7221.040
20.07.201643,49743,49743,05843,42210.117
19.07.201643,46743,56043,46743,560345
18.07.201644,93844,93844,85944,859200
15.07.201642,86843,16342,86843,143247
14.07.201644,27944,43343,58943,589431
13.07.201643,82244,08243,68143,681260
12.07.201643,26143,26143,26143,26125
11.07.201644,09344,09344,09344,09320
08.07.201642,81843,50742,81843,507275
07.07.201643,54144,48843,54144,449610
05.07.201642,73342,73342,73342,733120
04.07.201644,20544,20543,28343,28369
24.06.201645,00045,00040,00043,743336
22.06.201647,02247,02245,78245,782575
20.06.201647,46447,46447,12147,121200
13.06.201648,95648,95648,95648,956100
10.06.201651,4351,4350,2850,28195
08.06.201652,3652,3652,3652,3650
06.06.201651,4151,4151,4151,41100
30.05.201650,2450,2450,2450,2446
26.05.201649,93749,93749,93749,937200
24.05.201648,31348,31348,31348,31350
23.05.201648,62748,89648,62748,89646
20.05.201647,40047,40047,40047,400200
17.05.201647,71247,71247,39747,397350
13.05.201647,05847,05847,05847,05845
12.05.201645,61845,61845,61845,618150
11.05.201645,46845,46845,46845,46880
03.05.201644,76344,76344,76344,76380
29.04.201644,76744,76744,76744,767100
27.04.201644,51044,98844,51044,988605
26.04.201643,03743,03743,03743,037100
21.04.201644,08844,08844,08844,088100
20.04.201644,69744,69744,69744,69730
19.04.201643,27343,27343,27343,27340
18.04.201642,58342,58342,58342,583100
13.04.201642,18842,18842,18842,18867
12.04.201641,82242,06241,82242,06258
06.04.201642,18242,18242,18242,18250
04.04.201643,49743,49743,49743,49722
01.04.201642,29742,29742,12342,12372
31.03.201644,91344,91344,91344,91399
30.03.201646,32746,32745,86945,8691.225
24.03.201646,76746,80346,76746,798320
22.03.201645,43745,43745,43745,437100
15.03.201646,31046,31046,31046,310150
11.03.201645,36845,36845,36845,36875
10.03.201645,93145,93145,93145,931800
08.03.201645,85346,19845,43845,793332
04.03.201646,22246,64246,22246,642200
24.02.201645,77145,77145,77145,771300
22.02.201647,47347,47347,47347,47360
19.02.201646,31546,31546,31546,31590
17.02.201644,49844,98044,34244,980108
16.02.201645,39845,39845,28845,288122
15.02.201644,44844,44844,44844,44847
12.02.201643,30843,30843,30843,30888
11.02.201642,74042,74042,34042,340310
10.02.201642,82042,82042,82042,82010
08.02.201642,30242,30241,29241,292255
05.02.201643,63144,44943,63144,2161.800
01.02.201641,52841,52841,52841,52824
27.01.201639,67439,67438,55038,550745
22.01.201639,36739,87039,36739,870300
20.01.201638,10738,10738,04838,04855
15.01.201638,12238,12238,12238,122134
13.01.201640,61740,61740,56240,56297
12.01.201641,21041,57741,21041,57788
11.01.201640,46940,68739,98640,035623
08.01.201641,45441,98341,45441,696900
07.01.201642,55042,55038,80038,8006.204
06.01.201644,07844,17343,34343,9321.616
05.01.201644,69744,93044,39744,9303.407
04.01.201643,07643,97043,01943,9701.661
29.12.201543,67143,67143,57943,6452.675
28.12.201543,09343,20043,05943,1993.657
23.12.201542,35043,00442,09843,0041.788
22.12.201542,29442,29442,02742,0272.225
21.12.201542,88842,88842,51242,512720
18.12.201542,23842,23842,23842,23860
17.12.201542,19642,55341,79041,7903.535
16.12.201542,09342,09541,86741,867650
15.12.201542,49242,90042,49242,900220
11.12.201540,91141,26240,36240,362860
10.12.201542,28942,28941,89741,8971.425
09.12.201541,68043,31241,68042,7314.669
08.12.201542,26543,00341,44141,4412.070
07.12.201541,01042,54040,92342,5403.767
04.12.201540,72840,72840,72840,728200
03.12.201540,80341,02740,80341,0272.150
02.12.201540,70040,70040,38040,410923
01.12.201540,76240,99040,76240,990800
30.11.201540,25741,29340,25740,4991.270
27.11.201539,90340,02739,90340,0022.095
26.11.201539,13439,77639,13439,6902.008
25.11.201538,60339,25038,60339,1703.178
24.11.201537,83738,38337,83738,3832.258
23.11.201538,60838,71038,23938,4631.930
20.11.201537,77838,78737,77838,68311.196
19.11.201538,09338,52138,09338,4412.105
18.11.201537,95137,95237,91237,9521.690
17.11.201537,67637,88837,67637,8881.243
16.11.201537,16737,33037,14837,3302.785
13.11.201536,68036,68036,68036,680200
12.11.201536,56836,56836,35736,357466
11.11.201536,20836,47036,12736,4701.375
10.11.201535,95535,95535,95535,95535
09.11.201537,02337,02935,91035,910973
06.11.201536,34737,13736,34736,9632.650
05.11.201536,60236,60236,53236,558750
04.11.201536,48836,64836,48836,6321.032
02.11.201536,14036,75236,14036,6131.440
30.10.201535,58335,58335,58335,583100
29.10.201535,33335,33335,33335,33350
28.10.201535,00735,50735,00735,507190
27.10.201535,00035,00034,00534,005900
23.10.201535,57335,57335,57335,57310
22.10.201535,00336,09035,00336,09098
14.10.201531,16731,16731,16731,16720
12.10.201531,88731,88731,88731,8878
09.10.201532,62832,62832,62832,62850
05.10.201531,59031,59031,59031,590180
18.09.201532,65832,65832,65832,65820
14.09.201532,11732,11732,11732,11748
11.09.201531,95832,18331,95832,183148
12.08.201532,48732,48732,48732,48780
06.08.201534,20034,20034,20034,20070
27.07.201536,28736,28736,19336,193200
23.07.201536,86236,86236,86236,8627
16.07.201534,94334,94334,94334,94330
01.07.201532,62732,62732,62732,6277
30.06.201532,78732,78732,78732,787100
29.06.201530,98330,98330,98330,98350
23.06.201532,31232,31232,31232,312150
18.06.201531,46031,46031,46031,460100
03.06.201533,15733,15733,15733,15790
22.05.201535,55835,55835,55835,558100
21.05.201535,59335,59335,59335,5937
14.05.201536,95736,95736,95736,957100
12.05.201536,91336,91336,91336,9137
30.04.201536,99036,99036,99036,990200
29.04.201536,88236,88236,88236,88260
17.04.201539,27339,27339,27339,27320
14.04.201540,08240,41540,08240,415385
07.04.201538,49338,49338,49338,4937
31.03.201538,03338,03338,03338,03315
26.03.201536,24336,49736,24336,497150
23.03.201536,41236,41236,41236,41214
20.03.201537,63737,63737,63737,637500
17.03.201536,40336,40335,35335,412335
13.03.201536,51036,84736,51036,847760
10.03.201535,74435,74435,74435,744300
05.03.201535,94135,94135,94135,941120
04.03.201534,28234,28234,25334,253125
02.03.201536,15336,15336,15336,15382
27.02.201536,32736,32736,32736,327150
26.02.201537,04437,04437,04437,044200
25.02.201536,95736,95736,78836,7881.700
18.02.201538,07038,10038,07038,100450
17.02.201537,69337,69337,69337,693100
16.02.201538,63838,63838,63838,638100
04.02.201538,02738,02738,02738,027300
02.02.201537,91337,91337,91337,913270
30.01.201537,79037,79037,79037,790268
27.01.201537,39237,39237,07037,07087
21.01.201536,97936,97936,97936,979100
15.01.201537,03337,03337,03337,0331.200
09.01.201536,70836,70836,70136,701500
08.01.201536,51736,87636,51736,876950
07.01.201535,73235,73235,73235,732265
06.01.201535,26836,25735,26836,257870
05.01.201536,14036,45335,57935,5791.827
02.01.201536,29236,29235,87635,876425
30.12.201434,00934,00934,00934,009400
29.12.201434,83134,83134,44734,447900
23.12.201435,29835,29835,04435,0442.400
22.12.201434,08035,10734,08035,1071.022
19.12.201433,90033,90033,90033,900177
18.12.201433,86333,86333,40233,4023.000
16.12.201433,08533,08533,08533,085245
15.12.201433,37433,37433,37433,374400
12.12.201432,28832,29032,25032,2902.000
10.12.201432,90533,16332,68132,6817.150
09.12.201433,31333,31332,14332,143465
08.12.201433,55733,55733,55733,5577
05.12.201433,49033,49033,49033,490500
03.12.201433,53333,88333,53333,883700
02.12.201433,70133,70133,70133,701210
01.12.201433,91333,91333,91333,913245
28.11.201434,10034,10034,10034,100150
27.11.201434,38034,38034,19034,190460
26.11.201433,77534,37233,77534,3721.762
25.11.201435,29035,29034,72734,7271.850
21.11.201433,63033,63033,63033,630100
19.11.201433,89533,89533,89533,895200
18.11.201433,41033,41033,23933,2393.480
14.11.201433,62033,62032,63832,63812.344
12.11.201433,28833,41533,28833,4154.400
11.11.201434,56034,70534,53034,7052.500
10.11.201434,06534,06534,06534,065100
07.11.201434,75034,75034,02534,02510.760
06.11.201433,37033,99032,91733,9905.160
05.11.201432,22733,20932,22733,2094.065
04.11.201433,15933,15932,49532,4958.250
03.11.201432,72032,72032,45732,6292.850
31.10.201431,78032,70531,78032,7053.300
30.10.201431,64031,64031,37031,370800
29.10.201432,00032,00031,17231,3805.029
28.10.201430,02530,02530,02530,025400
27.10.201430,81030,81030,81030,81050
24.10.201430,14030,14030,10030,100250
23.10.201429,25729,85529,25729,8423.752
22.10.201429,44029,47329,11029,4732.007
21.10.201429,10029,10029,10029,100250
20.10.201429,33029,76429,13029,1301.658
17.10.201428,22028,66528,18928,6211.830
16.10.201426,02627,17525,93527,1751.460
15.10.201426,62626,62626,33126,5001.875
14.10.201424,98025,76024,98025,760765.800
13.10.201424,99026,12024,99025,3134.630
10.10.201425,32025,32025,32025,320190
09.10.201426,54527,16726,38026,3802.140
08.10.201425,99026,76025,77026,7601.710
07.10.201426,65026,65026,09026,5429.528
06.10.201428,16228,16227,05727,7162.305
02.10.201429,36029,36027,89527,8951.080
29.09.201429,89130,50829,56530,5082.188
25.09.201429,97330,10029,97330,1002.610
24.09.201429,47929,49729,28929,2891.160
23.09.201430,12730,12730,12730,127250
19.09.201431,71031,71031,49731,497684
18.09.201431,76531,76531,61031,646693
16.09.201430,90030,90030,90030,900600
15.09.201430,20030,20730,18430,184765
12.09.201429,80630,55029,80630,2204.810
11.09.201430,98530,99830,98530,998497
10.09.201431,51031,53031,50531,530300
09.09.201431,82031,82031,00031,0201.791
05.09.201432,35032,35032,02732,0281.100
04.09.201431,45931,65531,43031,6552.400
03.09.201431,67431,76031,30531,4932.315
02.09.201433,22833,22832,97932,9791.400
29.08.201433,17733,17733,17733,177500
28.08.201434,19534,19533,09333,0931.737
27.08.201435,08135,08135,08135,081150
26.08.201434,53234,53234,53234,532500
25.08.201434,34434,50034,33134,5001.588
22.08.201434,01834,01834,01834,018250
21.08.201433,86534,26533,86534,265550
20.08.201433,46033,47033,46033,470290
19.08.201433,18533,52033,18533,4403.400
18.08.201432,52732,52732,24532,245500
15.08.201432,56232,56232,56232,5621.000
14.08.201432,19232,57032,19232,570700
13.08.201432,54132,54132,54132,541300
12.08.201433,49033,49032,94132,941419
11.08.201431,43034,19031,43034,1901.622
08.08.201431,37031,53430,24431,5349.586
07.08.201432,54833,03532,41533,0351.164
06.08.201433,00033,00032,05032,5403.142
05.08.201434,34634,49833,90133,901750
04.08.201433,71533,71532,96832,968476
01.08.201433,46834,28532,24534,2852.604
31.07.201436,65836,65834,15634,1561.640
25.07.201437,64537,76737,64537,767636
24.07.201438,00538,01037,88537,8851.491
23.07.201437,90037,90037,72537,7251.790
22.07.201437,49037,79637,49037,7961.010
21.07.201437,10037,10037,04037,040700
18.07.201437,36437,53037,36437,530783
16.07.201436,95236,95236,95236,952635
15.07.201436,59636,59636,59636,596320
11.07.201435,70635,70635,59735,597550
10.07.201436,31236,31235,56035,705463
09.07.201436,77336,77336,72336,723650
08.07.201437,09037,09037,09037,090300
04.07.201438,56338,56338,56338,5632.245
03.07.201438,73938,73938,73938,739350
02.07.201437,97237,97237,97237,972200
01.07.201438,76938,76938,76938,76960
30.06.201436,62036,65636,62036,65660
27.06.201436,70536,70536,70536,705262
26.06.201436,92036,92036,92036,92080
05.06.201438,25338,25338,25338,253660
04.06.201438,99038,99038,99038,99020
03.06.201438,02038,02038,02038,02022
02.06.201437,34537,34537,34537,3458
21.05.201433,83033,83033,83033,830100
13.05.201435,79035,79035,79035,7902.307
09.05.201434,89934,89934,89034,890188
08.05.201435,89935,89935,87635,876300
07.05.201434,89534,89534,89534,89570
06.05.201433,89533,89533,89533,89515
02.05.201431,60531,60531,60531,60530
30.04.201431,60531,60531,60531,60540
23.04.201431,14031,14031,14031,140100
16.04.201430,20030,20029,90029,900125
15.04.201429,23829,67029,23829,670400
11.04.201431,30031,30031,30031,300100
10.04.201432,30032,30032,30032,300100
09.04.201431,89031,89031,89031,890100
08.04.201430,77530,77530,77530,77570
01.04.201434,98534,98534,98534,985150
31.03.201434,46434,46434,46434,46460
28.03.201434,75034,75034,41034,410225
26.03.201434,99034,99034,99034,990100
24.03.201433,28933,28933,28933,289100
21.03.201435,03435,03435,03435,034100
20.03.201435,21535,21535,21535,215100
19.03.201437,14937,14936,10536,105723
18.03.201436,97036,97036,97036,97010
17.03.201437,14037,14037,14037,140150
14.03.201434,50034,50034,50034,500120
13.03.201436,89536,89534,91334,913500
12.03.201437,53537,53537,53537,53568
11.03.201438,61038,61038,61038,6105
05.03.201437,97038,38537,97038,190310
04.03.201435,44035,44035,44035,440280
03.03.201434,71035,53033,96533,9655.083
24.02.201435,90036,78735,88033,530-
18.02.201436,60736,67736,27533,530-
17.02.201436,06636,64735,89933,530-
13.02.201435,82636,16635,16933,530-
07.02.201434,65535,51534,54533,530-
05.02.201433,65434,10533,04533,530-
29.01.201433,43333,65432,80033,530-

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