Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
19.12.20187,9808,1357,9808,135100
18.12.20187,8757,8757,8757,875-
17.12.20188,0558,0558,0558,055-
14.12.20187,9907,9907,9907,990-
13.12.20188,0208,0208,0058,005500
12.12.20188,0608,0608,0608,060-
11.12.20187,7207,9207,7207,9201.533
10.12.20188,0158,0157,8807,88044
07.12.20187,9457,9457,9457,945-
06.12.20188,0808,0808,0808,080-
05.12.20188,1658,1658,1458,145500
03.12.20188,4058,4058,3508,350141
30.11.20188,5458,5458,3058,30585
29.11.20188,7308,7308,5058,5052.163
28.11.20188,6258,6658,5058,6653.335
27.11.20188,6608,6608,4408,6152.043
26.11.20188,6208,6208,5908,5902.538
23.11.20188,7358,7358,7358,735-
22.11.20188,9058,9058,7708,770500
21.11.20188,7458,9208,7458,920650
20.11.20188,8408,9708,6758,6757.899
19.11.20189,4359,4508,8708,87019.700
16.11.20189,4559,4559,4559,455-
15.11.20189,4809,4859,4559,4852.850
14.11.20189,9109,9109,4609,4751.550
13.11.20189,8859,9459,8859,94570
12.11.201810,23010,23010,12010,120250
09.11.201810,02010,0209,9259,9252.000
08.11.20189,97510,1509,9209,9202.300
07.11.20189,9859,9859,8209,8201.075
06.11.20189,83010,1009,83010,0806.314
05.11.20189,7659,9259,7659,7953.655
02.11.20189,6859,7809,6859,7801.500
01.11.20189,5809,6709,5759,6557.570
31.10.20189,3559,6109,3559,5302.307
30.10.20189,1409,3609,1409,36010
29.10.20189,0909,4459,0909,4452.030
26.10.20189,1009,1709,1009,1703.445
25.10.20189,2959,2959,1409,1401.652
24.10.20189,1709,1709,1159,11570
23.10.20189,0859,1258,9908,9903.194
22.10.20189,1009,1009,0209,040600
19.10.20188,9509,2708,9509,1255.480
18.10.20188,6859,1908,6709,1003.980
17.10.20188,3258,7158,3258,7157.050
16.10.20187,9508,2807,9508,2806.340
15.10.20187,8158,0057,8158,0052.500
12.10.20187,5907,5907,5907,590-
11.10.20187,4607,6107,4107,6101.217
10.10.20187,8657,8657,5907,590160
09.10.20187,8407,8407,8407,840-
08.10.20188,0958,0957,8457,845300
05.10.20188,0408,0407,9907,990200
04.10.20188,0608,0608,0608,060-
02.10.20187,9207,9907,9207,99020
01.10.20187,8307,9707,8307,8501.539
28.09.20187,7307,7307,7157,7151.000
27.09.20187,8257,8307,7357,8002.177
26.09.20187,5757,7057,5757,70525
25.09.20187,4257,5957,4257,595700
24.09.20187,2557,5457,2557,5052.000
21.09.20187,4157,4607,3207,3201.364
20.09.20187,2357,3857,2157,3851.306
19.09.20187,4157,4907,3007,320762
18.09.20187,2307,3907,2307,3905
17.09.20187,0257,3157,0257,2601.203
14.09.20186,7156,9606,7156,9601.100
13.09.20186,6356,7156,6356,7153.770
12.09.20186,5306,5306,5306,530-
11.09.20186,6756,6756,6756,675-
10.09.20186,5606,5606,5606,560-
07.09.20186,5756,5756,5056,5055.000
06.09.20186,5856,5856,5506,55011
05.09.20186,5306,5456,5056,5207.080
04.09.20186,6356,6356,5406,5405.400
03.09.20186,7856,7856,6506,6501.610
31.08.20186,7656,8906,7656,8902.716
30.08.20186,7656,7706,6906,76515.480
29.08.20186,6306,7606,6306,7558.680
28.08.20186,5256,6456,5256,64511.864
27.08.20186,3256,5156,3256,51511.191
24.08.20186,0706,2106,0706,2101.150
23.08.20185,9906,0555,9756,055500
22.08.20186,0406,0405,9805,9803.500
21.08.20186,1256,1256,0306,0651.040
20.08.20186,0456,0606,0456,06060
17.08.20186,0256,0256,0256,025-
16.08.20186,0106,0306,0106,0302.000
15.08.20186,0756,0756,0756,075-
14.08.20186,1256,1256,1006,1001.000
13.08.20186,1356,1356,1356,135-
10.08.20186,2506,2506,2506,250-
09.08.20186,1706,2556,1706,2556
07.08.20186,2756,2756,2456,245325
06.08.20186,2206,2206,2206,220-
03.08.20186,2356,2356,2356,235-
02.08.20186,2356,2356,2356,235-
01.08.20186,2006,2306,2006,210818
31.07.20186,3056,3056,1706,1707.140
30.07.20186,2156,2156,2006,200330
27.07.20186,2706,2706,2606,26010
26.07.20186,2356,2356,2356,235-
25.07.20186,3256,3256,3256,325-
24.07.20186,2106,2106,2106,210-
23.07.20186,1856,1856,1856,185-
20.07.20186,0406,1806,0406,18012.613
19.07.20185,9906,0655,9906,0651.500
18.07.20186,0256,0256,0006,000500
17.07.20186,0556,0556,0556,055-
16.07.20185,9456,0705,9456,070500
13.07.20185,9505,9505,9505,950-
12.07.20185,9405,9405,9405,940-
11.07.20185,9055,9055,9055,905-
10.07.20185,8605,8655,8605,8652.000
09.07.20185,9405,9405,9405,940-
06.07.20185,8755,8755,8755,875-
05.07.20185,7005,7005,7005,700-
04.07.20185,6805,6805,6805,680-
03.07.20185,4555,4555,4355,435800
02.07.20185,4155,4155,3755,3752
29.06.20185,5105,5105,5105,510-
28.06.20185,5755,5755,5755,575-
27.06.20185,6305,6305,6305,630-
26.06.20185,6805,6805,6005,6001.966
25.06.20185,7905,7905,7905,790-
22.06.20185,6405,6405,6405,640-
21.06.20185,7605,7605,6705,670835
20.06.20185,7005,7005,7005,700-
19.06.20185,7655,7655,6805,6952.900
18.06.20185,8855,8855,7705,7702.033
15.06.20185,9255,9255,9255,925-
14.06.20185,9205,9205,9205,920-
13.06.20185,9305,9305,9305,930-
12.06.20185,9055,9055,9055,905-
11.06.20185,9505,9505,8905,89085
08.06.20185,8355,8355,8355,835-
07.06.20185,9405,9405,9405,940-
06.06.20185,9455,9455,8855,9256.669
05.06.20185,9355,9455,9355,9451.100
04.06.20185,9205,9505,9205,9502.010
01.06.20185,9055,9055,9055,905-
31.05.20185,8505,8905,8505,890100
30.05.20185,8305,8305,8305,830-
29.05.20185,8505,8505,8505,850-
28.05.20185,8355,8355,8355,835-
25.05.20185,8055,8355,8055,8351.000
24.05.20185,9655,9655,9655,965-
23.05.20185,9905,9905,9905,990-
22.05.20185,9855,9855,9505,965858
21.05.20185,9805,9805,9805,980-
18.05.20186,0106,0455,9555,9552.710
17.05.20185,8105,9805,8105,980350
16.05.20185,8005,8305,8005,830270
15.05.20185,8605,8605,7755,775164
14.05.20185,6805,8605,6805,86016.652
11.05.20185,5705,6305,5705,630340
10.05.20185,5755,5755,5755,575-
09.05.20185,6005,6005,6005,600-
08.05.20185,5555,5555,5555,555-
07.05.20185,6305,6305,5505,550100
04.05.20185,6805,7405,6805,740100
03.05.20185,5405,7105,5405,700755
02.05.20185,5005,5155,5005,510556
30.04.20185,5255,5255,4305,4452.865
27.04.20185,5055,5055,4555,455150
26.04.20185,4805,4805,4805,480-
25.04.20185,5055,5055,4905,4906.250
24.04.20185,7105,7155,5555,555936
23.04.20185,3905,6055,3905,5752.100
20.04.20185,2305,2305,2255,2251.750
19.04.20185,2655,2655,2655,265-
18.04.20185,1505,1505,1505,150-
17.04.20185,1705,1705,1705,170-
16.04.20185,1705,1705,0805,0802.800
13.04.20185,1705,1705,1705,170-
12.04.20185,1855,1855,1505,1501.000
11.04.20185,2455,2455,2455,245100
10.04.20185,1855,1855,1855,185-
09.04.20185,0305,1905,0305,190260
06.04.20185,0105,0105,0105,010-
05.04.20185,1005,1005,0755,075100
04.04.20185,0805,0854,9484,9941.105
03.04.20184,9805,1004,9805,095504
29.03.20185,0805,0805,0705,07013.980
28.03.20185,1305,1305,1305,130-
27.03.20185,1455,1455,1455,145-
26.03.20185,1105,1755,1105,130112
23.03.20185,0805,1155,0805,115200
22.03.20185,4705,4705,2005,2451.550
21.03.20185,5505,5505,5255,5251
20.03.20185,5455,5455,5455,545-
19.03.20185,6555,7405,5005,5005.650
16.03.20185,5905,5905,5905,590-
15.03.20185,7605,7605,6905,6902.320
14.03.20185,7205,7205,7205,720-
13.03.20185,7905,7905,7905,790-
12.03.20185,7405,7855,7405,785500
09.03.20185,8005,8005,7005,700150
08.03.20185,9256,0005,8806,0002.650
07.03.20185,7455,7455,7455,745-
06.03.20185,6755,7105,6755,710930
05.03.20185,7005,7005,6555,655100
02.03.20185,7955,7955,6355,6858.950
01.03.20185,9505,9505,7955,9304.944
28.02.20185,8755,8755,8755,875-
27.02.20185,9655,9655,9655,965-
26.02.20185,8455,9405,8455,940210
23.02.20185,7005,8505,7005,850200
22.02.20185,7555,7555,6955,6951.000
21.02.20185,7905,7905,7305,730753
20.02.20185,7655,7655,7655,765-
19.02.20185,7255,7555,7255,75510
16.02.20185,5755,5755,5755,575-
15.02.20185,6255,6255,6255,625-
14.02.20185,5905,6005,5405,5904.409
13.02.20185,6505,6505,6055,6051.800
12.02.20185,6255,6505,6005,6003.500
09.02.20185,5455,5905,5455,5903.500
08.02.20185,6705,6705,6705,670-
07.02.20185,6905,7005,6505,6802.830
06.02.20185,7005,7005,6055,605420
05.02.20185,8605,8605,8605,860-
02.02.20185,7855,8355,7855,835400
01.02.20185,7605,8855,7605,885500
31.01.20185,7005,8505,6955,7256.248
30.01.20186,0056,0055,9655,9651.170
29.01.20186,0606,0605,9706,010825
26.01.20186,1206,1206,1206,120-
25.01.20186,0506,0506,0156,01535
24.01.20186,0956,0956,0956,095-
23.01.20186,1456,1456,0206,0201.625
22.01.20186,1606,1606,1606,160-
18.01.20186,0506,0556,0406,055374
17.01.20186,1106,1106,0156,01580
16.01.20186,0806,0806,0706,0701.700
15.01.20186,1256,1256,0706,070750
12.01.20186,1706,1706,1406,140100
11.01.20186,1306,1306,1306,130-
10.01.20186,2356,2356,0906,090300
09.01.20186,2706,2706,2356,235300
08.01.20186,1256,2256,1256,225823
05.01.20186,1256,1356,0956,1351.000
04.01.20186,0806,1056,0806,105300
03.01.20186,1256,1256,0856,0856
02.01.20186,1256,1756,0186,0625.503
29.12.20176,1076,1076,0576,0754.050
28.12.20176,1316,1316,0656,0655.563
27.12.20176,1426,1426,0516,0779.083
22.12.20176,0996,1346,0796,0849.372
21.12.20176,1056,1316,0796,1314.986
20.12.20176,1466,1956,0946,1854.487
19.12.20176,2916,2916,1766,1767.318
18.12.20176,3506,5506,2236,2669.542
15.12.20176,1476,2686,1226,18127.668
14.12.20176,3686,3686,1656,1658.636
13.12.20176,2976,4056,2666,40510.571
12.12.20176,2326,2896,1056,28913.505
11.12.20176,2986,4216,1216,24825.736
08.12.20176,1106,2386,1106,2385.449
07.12.20176,0666,1196,0606,0936.777
06.12.20175,9855,9865,8775,9198.432
05.12.20176,0666,1325,9586,02610.240
04.12.20176,1066,1136,0646,09814.410
01.12.20175,9826,0945,9826,0948.894
30.11.20176,0486,0615,9906,0075.355
29.11.20176,0106,1245,9906,0099.041
28.11.20175,9966,0795,9496,07923.697
27.11.20176,0036,1646,0036,13613.912
24.11.20176,0646,1585,9896,12812.618
23.11.20176,1176,1486,0416,12340.337
22.11.20176,5476,5476,4626,4623.866
21.11.20176,6036,7256,6036,7257.578
20.11.20176,1806,4256,1806,38624.357
17.11.20176,6096,6096,5316,5535.258
16.11.20176,4966,5906,4966,5756.510
15.11.20176,5896,6236,4306,4315.587
14.11.20176,4876,5446,4876,5022.570
13.11.20176,6106,6326,4806,5216.006
10.11.20176,5586,6236,5516,6012.890
09.11.20176,6626,6626,4966,5343.880
08.11.20176,7006,7306,6686,70411.710
07.11.20176,7986,7986,6806,6898.200
06.11.20176,7046,8456,7046,7448.745
03.11.20176,8116,8786,8086,87317.097
02.11.20176,9306,9486,6746,85665.351
01.11.20177,0897,1527,0727,0994.100
30.10.20177,1507,1766,9967,13724.546
27.10.20177,4297,4477,4287,42811.775
26.10.20177,3387,4757,3387,4753.424
25.10.20177,4187,4187,3527,3595.995
24.10.20177,3437,3997,2987,3677.137
23.10.20177,4487,4787,3117,3586.634
20.10.20177,4007,5587,3837,4889.352
19.10.20177,5837,5837,4107,4499.879
18.10.20177,4517,6687,3977,50027.903
17.10.20177,8757,8947,8677,8802.381
16.10.20177,9317,9327,8377,8748.333
13.10.20177,9578,0127,9578,0082.579
12.10.20177,9407,9637,9227,9552.560
11.10.20177,8988,0127,8988,0122.188
10.10.20177,9587,9587,8107,81012.833
09.10.20178,0118,0527,8997,89911.889
06.10.20178,1698,1697,8628,00312.829
05.10.20178,1918,2068,1308,1308.790
04.10.20178,3088,3388,1748,1984.746
02.10.20178,3698,4428,2398,2666.756
29.09.20178,1148,2088,1148,19434.397
28.09.20178,1788,1788,1108,16310.283
27.09.20177,8928,2027,8928,16215.431
26.09.20178,2058,2058,0568,0568.073
25.09.20178,1508,2208,1508,1514.579
22.09.20178,0628,1058,0628,0893.922
21.09.20178,1138,1138,0438,0452.650
20.09.20178,0008,1058,0008,0786.572
19.09.20177,9678,0037,9507,9503.940
18.09.20177,9077,9557,8607,8972.325
15.09.20177,8097,9467,7797,8936.216
14.09.20177,8007,8787,6207,8279.504
13.09.20177,9297,9517,8927,89210.460
12.09.20177,9587,9987,8487,86219.882
11.09.20177,8378,0147,8377,98912.875
08.09.20177,7787,8817,7787,87937.790
07.09.20177,6397,8607,6207,78421.171
06.09.20177,4917,6517,4917,60210.612
05.09.20177,3007,6177,3007,52912.208
04.09.20177,4997,4997,2697,3506.958
01.09.20177,2457,4847,2457,37010.648
31.08.20177,1207,3287,1207,32821.132
30.08.20177,0037,2187,0037,21321.792
29.08.20177,0117,0936,8536,98320.871
28.08.20177,4257,4986,9677,07841.456
25.08.20177,5897,6916,9467,393135.552
24.08.20177,1517,6007,1077,60079.239
23.08.20177,0307,1826,9527,14757.166
22.08.20176,8606,9686,8286,96812.082
21.08.20176,7386,8486,6956,8235.158
18.08.20176,8096,8096,6906,6903.303
17.08.20176,7926,8556,7926,81231.305
16.08.20176,8326,8546,7736,8205.571
15.08.20176,5526,7996,5526,79726.982
14.08.20176,5466,6616,4316,54630.339
11.08.20176,4816,5346,4496,49414.486
10.08.20176,4876,6366,4566,45635.350
09.08.20176,5516,6256,4486,52856.852
08.08.20176,5006,5986,4566,59828.712
07.08.20176,2846,4906,2716,40941.569
04.08.20176,1636,3086,1636,2506.533
03.08.20175,9766,1455,9766,1334.972
02.08.20175,9706,0695,9705,99818.882
01.08.20175,9226,0075,9215,9244.208
31.07.20176,0406,0405,9185,9992.086
28.07.20176,0736,0735,9455,9634.038
27.07.20176,0196,0586,0196,058899
26.07.20176,0326,0405,9995,99942.045
25.07.20176,0786,1106,0396,0923.443
24.07.20176,2876,2875,9526,0127.357
21.07.20176,2736,2936,1986,1981.450
20.07.20176,3806,3976,2616,26110.181
19.07.20176,2076,3656,2076,2752.419
18.07.20176,2826,2886,2076,20711.415
17.07.20176,1686,2626,1376,2623.635
14.07.20176,1416,1486,0886,14813.190
13.07.20176,0576,1246,0496,1243.590
12.07.20175,9976,1035,9656,1035.019
11.07.20176,0186,0185,9986,00513.207
10.07.20176,0006,0525,9906,0523.502
07.07.20176,0046,0105,9455,9794.679
06.07.20176,0296,0485,9146,0325.671
05.07.20176,0446,0526,0416,0523.120
04.07.20176,0036,1006,0036,0912.666
03.07.20176,0626,1716,0336,0683.721
30.06.20175,9986,1505,9186,15051.285
29.06.20176,2006,2005,9725,97255.701
28.06.20176,2326,2646,2016,2484.480
27.06.20176,2536,2536,1936,2315.379
26.06.20176,3496,3496,2776,2774.400
23.06.20176,3566,3566,2836,3282.081
22.06.20176,4066,4396,3546,35421.244
21.06.20176,3306,3306,2676,2675.150
20.06.20176,4366,4366,4006,4001.507
19.06.20176,3506,4986,3506,453925
16.06.20176,3316,4506,3316,4509.098
15.06.20176,3166,3836,3166,383160
14.06.20176,3786,3786,3406,3712.154
13.06.20176,2536,3816,2536,3412.325
12.06.20176,4996,4996,2286,27212.291
09.06.20176,3926,5016,3046,48810.823
08.06.20176,4016,4466,3636,37417.436
07.06.20176,3006,3906,3006,30910.832
06.06.20176,3006,4016,2816,33430.516
05.06.20176,3906,3906,2416,2412.495
02.06.20176,1836,2506,1506,15025.277
01.06.20176,1186,2026,1186,12411.654
31.05.20176,1936,1936,0776,15918.967
30.05.20176,0526,1656,0526,16153.858
29.05.20176,3046,3326,0006,10839.654
26.05.20176,1656,2826,1656,25727.247
25.05.20176,2486,2486,2486,248400
24.05.20176,2116,2526,1896,1942.944
23.05.20176,2876,2876,1606,2085.217
22.05.20175,9986,2665,9986,24839.420
19.05.20175,8415,9815,8325,9815.671
18.05.20175,8495,8695,7305,73031.695
17.05.20176,0886,0925,8795,91911.180
16.05.20176,1486,1666,1126,1182.210
15.05.20176,1446,1876,0286,13312.447
12.05.20176,1286,1506,0886,1403.448
11.05.20176,1236,1376,0256,0578.859
10.05.20176,0066,0905,9906,02411.094
09.05.20176,0686,1386,0556,07215.286
08.05.20175,8996,1475,8876,08630.421
05.05.20175,8905,9465,8875,9105.530
04.05.20175,8525,9505,8525,9088.604
03.05.20175,8615,8725,8165,86010.184
02.05.20175,9705,9705,8565,8973.757
28.04.20175,7775,9605,7405,81966.575
27.04.20175,6985,8415,6985,74917.893
26.04.20175,5715,6415,5605,6213.972
25.04.20175,6445,6515,5655,5824.645
24.04.20175,6195,6845,6085,6496.442
21.04.20175,4125,6025,4125,51811.500
20.04.20175,4165,4395,3655,36512.642
19.04.20175,4525,5325,4045,4043.317
18.04.20175,4525,4965,4425,4467.542
13.04.20175,4565,6235,4455,4919.335
12.04.20175,6195,7505,4485,45536.715
11.04.20175,7235,7235,2515,57716.405
10.04.20175,7165,7165,7165,7161.000
07.04.20175,6685,6885,6315,668915
06.04.20175,6615,7115,6505,6612.042
05.04.20175,6925,7095,6805,68323.160
04.04.20175,6315,7185,6225,6819.135
03.04.20175,6795,6905,5845,6385.561
31.03.20175,7375,7375,6715,7008.925
30.03.20175,6995,7175,6925,6924.735
29.03.20175,7255,7405,6775,69815.308
28.03.20175,6825,7205,6825,7151.932
27.03.20175,7995,7995,6045,6045.891
24.03.20175,6545,7785,6545,74512.794
23.03.20175,6635,7405,6595,69717.103
22.03.20175,6405,6675,5145,6247.044
21.03.20175,5565,6645,4975,56614.704
20.03.20175,4985,5615,4825,55618.565
17.03.20175,3805,5285,3805,50951.747
16.03.20175,3695,3835,3625,36210.164
15.03.20175,3615,3795,3185,3182.913
14.03.20175,3405,3405,3005,3222.825
13.03.20175,3735,3845,3425,3422.926
10.03.20175,3855,3855,3665,3803.276
09.03.20175,4345,4345,3395,3485.880
08.03.20175,2265,3585,2265,3584.875
07.03.20175,2685,2785,2445,2781.810
06.03.20175,2355,2495,2325,2493.238
03.03.20175,2365,2415,2035,2032.350
02.03.20175,2185,2555,2185,2555.160
01.03.20175,1805,2155,1485,21514.554
28.02.20175,1585,1785,1395,1718.321
27.02.20175,1355,1645,1105,1645.850
24.02.20175,1165,1595,0775,0924.520
23.02.20175,1905,1905,1685,17212.255
22.02.20175,1895,2105,1795,2009.324
21.02.20175,2185,2335,1865,22715.670
20.02.20175,2165,2255,1825,2255.270
17.02.20175,1825,2085,1405,1406.653
16.02.20175,1725,1905,1715,19011.842
15.02.20175,2075,2075,1615,1844.670
14.02.20175,2055,2265,2055,2121.654
13.02.20175,1235,2515,1235,22623.661
10.02.20175,2645,2785,2405,2787.493
09.02.20175,2765,2815,2315,2315.316
08.02.20175,2415,2435,2355,2431.700
07.02.20175,2195,2395,1485,2398.895
06.02.20175,3515,3515,2345,26263.720
03.02.20175,3315,3405,3125,3404.591
02.02.20175,3355,3535,3145,3532.880
01.02.20175,3255,3275,3175,3172.800
31.01.20175,2755,3145,2755,2922.504
30.01.20175,3945,3945,2825,3208.275
27.01.20175,4085,4085,3825,3965.068
26.01.20175,4445,4595,4255,4586.295
25.01.20175,4325,4825,4035,4032.890
24.01.20175,4385,4595,4385,4592.464
23.01.20175,3545,4235,3545,4084.550
20.01.20175,3055,4085,3055,4089.275
19.01.20175,2665,3085,2365,3086.752
18.01.20175,2775,2815,2635,2722.683
17.01.20175,2505,2995,2335,2983.141
16.01.20175,2025,2835,0725,2675.957
13.01.20175,2435,2785,1565,2781.600
12.01.20175,2465,2765,1865,22615.770
11.01.20175,2895,2895,2195,260-
10.01.20175,2565,2845,2425,2439.200
09.01.20175,3785,4005,2825,2822.160
06.01.20175,3595,3825,3285,3824.929
05.01.20175,3125,3125,2955,3104.841
04.01.20175,3635,3635,2935,3277.945
03.01.20175,3415,3975,3415,3973.564
02.01.20175,2515,3325,2155,3214.232
30.12.20165,3015,3015,2425,2712.813
29.12.20165,2485,2885,2415,2804.040
28.12.20165,3285,3285,2595,2951.430
27.12.20165,2735,3125,2735,3122.668
23.12.20165,2625,3155,2555,2551.400
22.12.20165,3235,3235,2725,28610.500
21.12.20165,2675,3275,2675,31218.075
20.12.20165,3645,3645,2935,3357.580
19.12.20165,2825,3725,2825,3723.100
16.12.20165,2425,2985,1465,1979.390
15.12.20165,3755,3755,2715,2796.167
14.12.20165,3275,3495,2595,29526.539
13.12.20165,3895,4245,3885,41210.536
12.12.20165,3995,4165,3565,38913.804
09.12.20165,3325,4365,2965,43611.961
08.12.20165,3535,3535,2485,29712.438
07.12.20165,1785,3245,1575,3247.445
06.12.20164,8075,2474,8075,2479.961
05.12.20164,8004,8634,7294,73824.847
02.12.20164,9114,9114,7724,7758.595
01.12.20164,7994,9364,7994,9367.318
30.11.20164,8434,9454,8434,8588.085
29.11.20164,8784,9234,7574,85012.899
28.11.20165,0705,1184,8974,90220.777
25.11.20165,3485,3485,0535,14845.079
24.11.20165,5495,5495,2895,33455.503
23.11.20165,7125,8205,5135,54139.170
22.11.20165,7425,7915,6965,7836.927
21.11.20165,8505,8505,7495,7934.779
18.11.20165,6485,7035,6485,7011.050
17.11.20165,6845,6885,6845,688756
16.11.20165,6995,7315,6755,6905.582
15.11.20165,6915,7905,6915,7009.348
14.11.20165,6955,7325,6365,7313.181
11.11.20165,6555,6835,6255,6582.348
10.11.20165,7045,7045,5855,5853.440
09.11.20165,3305,6435,2815,6436.885
08.11.20165,7825,8335,6395,66913.570
07.11.20165,6705,7875,6705,75513.508
04.11.20165,5795,6085,5795,6053.040
03.11.20165,6935,7205,6525,6923.421
02.11.20165,6445,7605,6115,7609.317
01.11.20165,7135,7135,6705,6701.412
31.10.20165,5435,7545,4895,74921.392
28.10.20165,7115,8055,4645,59213.522
27.10.20165,8265,8845,7965,7966.286
26.10.20165,8015,8505,7735,83855.155
25.10.20165,7365,8595,7365,78345.666
24.10.20165,7305,8215,7305,73173.278
21.10.20165,6495,8465,6495,82351.985
20.10.20165,7105,7125,6115,67058.485
19.10.20165,5815,7545,5815,68244.953
18.10.20165,2925,6005,2925,60027.064
17.10.20165,1685,3145,1685,26917.399
14.10.20165,1495,3155,1495,19020.335
13.10.20165,1535,1895,1275,16044.252
12.10.20165,1175,1655,1175,15810.040
11.10.20165,0005,1425,0005,04730.423
10.10.20164,9624,9954,9624,9775.477
07.10.20164,9904,9984,9524,9764.406
06.10.20164,9405,0104,9404,97028.703
05.10.20164,8904,9854,8904,98211.081
04.10.20164,7884,9994,7884,87025.429
03.10.20164,6504,6504,6504,650300
30.09.20164,7774,8864,7774,88044.721
29.09.20164,8064,8524,8004,82016.547
28.09.20164,6474,7964,6474,75713.025
27.09.20164,5854,6024,5464,6023.370
26.09.20164,6054,6054,5504,5508.510
23.09.20164,5104,6054,5104,59126.976
22.09.20164,4884,5414,4884,54120.955
21.09.20164,4514,4764,4194,4585.910
20.09.20164,4264,4264,3984,4033.745
19.09.20164,3794,4294,3574,4297.014
16.09.20164,3444,3554,3234,3464.710
15.09.20164,3294,3624,3294,3548.361
14.09.20164,3534,3534,2854,2855.430
13.09.20164,2714,3084,2514,3082.912
12.09.20164,1394,2524,1264,25214.428
09.09.20164,2984,3284,2284,2282.211
08.09.20164,3184,3624,2834,29915.156
07.09.20164,3274,3334,2954,3216.944
06.09.20164,2914,3034,2514,3032.055
05.09.20164,2744,2824,2744,2741.068
02.09.20164,1864,1894,1764,1891.250
01.09.20164,2514,2514,1624,1895.250
31.08.20164,1844,2704,1844,1993.808
30.08.20164,1604,2094,1604,1913.586
29.08.20164,3004,3104,1654,16517.876
26.08.20164,3464,3464,2844,30141.283
25.08.20164,3574,3754,2904,2904.079
24.08.20164,3194,4724,3194,38122.627
23.08.20164,1774,3214,1734,31412.001
22.08.20164,1444,2134,1444,15810.476
19.08.20164,0314,1914,0314,16428.406
18.08.20164,0214,0414,0214,027990
17.08.20164,0324,0404,0224,040601
16.08.20164,0394,0484,0164,0162.113
15.08.20164,0804,0804,0484,0524.310
12.08.20164,0324,0524,0254,0522.042
11.08.20164,0544,0654,0154,02853.167
10.08.20164,0174,0384,0174,0381.107
09.08.20164,0384,0404,0244,0241.283
08.08.20164,0754,0754,0214,0211.148
05.08.20164,0044,0503,9824,05015.930
04.08.20163,9674,0343,9673,9786.662
03.08.20163,9393,9403,9163,9401.892
02.08.20163,9833,9833,9503,9502.650
01.08.20163,9794,0183,9724,01833.323
29.07.20163,9963,9963,9683,9945.988
28.07.20164,0044,0043,9863,986794
27.07.20163,9893,9913,9813,9842.410
26.07.20164,0034,0033,9903,9901.950
25.07.20163,9974,0003,9614,0004.850
22.07.20163,9704,0173,9494,00613.349
21.07.20163,9273,9623,9273,9624.010
20.07.20163,9653,9653,9493,949564
19.07.20163,9603,9603,9553,9552.600
18.07.20164,0164,0163,9313,9331.975
15.07.20163,9444,0143,9443,9796.658
14.07.20163,9823,9823,9383,9434.492
13.07.20163,9223,9653,9223,9362.316
12.07.20163,9823,9823,9653,9711.360
11.07.20163,9533,9653,9533,9653.070
08.07.20163,9003,9303,9003,93042.683
07.07.20163,9383,9453,8973,89718.443
06.07.20163,8863,8863,8763,876550
05.07.20163,9563,9563,9203,9203.814
04.07.20164,0434,0434,0254,0334.350
30.06.20163,9583,9583,9583,95820
28.06.20163,8443,8443,8443,84410
24.06.20163,7493,9233,7493,9231.591
23.06.20163,9603,9903,9603,97914.350
21.06.20163,9934,0033,9934,0032.909
17.06.20163,9983,9983,9983,9981.000
16.06.20164,0534,0533,9673,96712.025
15.06.20164,1414,1414,1414,14111.875
14.06.20164,1254,1254,1254,12568
13.06.20164,3004,3004,2584,2582.340
10.06.20164,3624,3714,3624,3711.131
09.06.20164,4414,4414,4414,4411.190
07.06.20164,3864,4134,3864,4131.285
06.06.20164,3424,3424,3424,3421.000
03.06.20164,4454,4454,4194,419310
02.06.20164,2434,3104,2434,3102.823
01.06.20164,1704,2494,1704,249350
31.05.20164,1784,1904,1784,190700
30.05.20164,2254,2254,2254,2251.000
27.05.20164,1534,1534,1534,153200
25.05.20164,1014,1024,1014,1021.100
24.05.20164,0304,0384,0304,0381.400
23.05.20164,0004,0164,0004,0162.550
20.05.20163,9514,0143,9513,9954.860
19.05.20164,0204,0204,0204,0201.250
17.05.20164,0174,0174,0104,010120
16.05.20164,0184,0184,0184,0182
12.05.20163,9663,9663,9663,9661.000
11.05.20163,9883,9993,9723,9721.340
03.05.20163,9423,9483,9423,9481.262
02.05.20163,9093,9523,9093,9191.214
28.04.20163,9183,9183,9123,9151.750
27.04.20163,9233,9233,9233,923100
26.04.20163,9573,9573,9573,957454
25.04.20163,9223,9223,9223,922231
21.04.20163,9813,9813,9813,981300
20.04.20164,0204,0204,0204,0201.400
15.04.20163,9263,9933,9263,9775.256
14.04.20164,1704,1704,1704,170500
13.04.20164,0764,0764,0764,076100
12.04.20164,0464,0464,0464,046674
11.04.20164,0474,0474,0474,0475
08.04.20164,0594,1014,0574,1011.880
07.04.20164,0474,0474,0474,047231
06.04.20164,0324,0324,0324,032250
01.04.20163,9793,9793,9793,979150
31.03.20164,0094,0234,0094,02390
29.03.20164,0264,0264,0264,0261.092
23.03.20164,0364,0364,0364,0368
21.03.20164,0274,0274,0014,001875
17.03.20164,0014,0014,0014,001100
16.03.20163,9133,9133,9133,91350
15.03.20163,9463,9633,9423,963430
11.03.20163,9433,9433,9143,9142.620
10.03.20163,9293,9293,8723,8721.700
07.03.20163,9043,9043,9043,904100
04.03.20163,9083,9083,9083,90830
25.02.20163,9253,9253,9253,925100
24.02.20163,9243,9243,9243,9241.300
23.02.20163,9373,9373,9373,9371.863
22.02.20163,9483,9483,9483,948100
18.02.20163,8883,8883,8883,88820
17.02.20163,7563,8533,7563,8535.711
15.02.20163,7383,7383,7383,738400
12.02.20163,6813,6813,6813,681181
11.02.20163,6293,6293,6243,6241.030
10.02.20163,6903,7473,6903,7255.650
09.02.20163,6393,6393,6393,639950
08.02.20163,7103,7103,7103,7105.000
05.02.20163,8453,8453,8453,84540
04.02.20163,8563,8563,8563,8561.000
27.01.20163,9283,9343,9223,9257.819
21.01.20163,6603,6993,6603,6992.929
20.01.20163,6163,6373,6163,6373.093
19.01.20163,6803,7953,6613,7951.658
18.01.20163,7113,7113,6093,6305.950
15.01.20163,9573,9573,9573,9571.909
08.01.20163,9903,9903,9903,99025
07.01.20164,0014,0013,9853,9854.300
06.01.20164,0654,0654,0654,0657.070
04.01.20164,0034,0033,9703,9702.665
29.12.20154,0264,0283,9894,02237.831
28.12.20153,9713,9713,9713,97110
23.12.20153,9603,9603,9603,960200
17.12.20154,0264,0264,0104,01614.500
16.12.20153,9923,9923,9923,9921.000
15.12.20153,9693,9693,9403,9404.820
14.12.20153,9763,9933,9763,9931.010
11.12.20153,9783,9783,9783,9784.761
09.12.20153,9973,9973,9793,9797.600
07.12.20154,0714,0734,0514,05115.500
04.12.20154,0314,0314,0004,00023.023
03.12.20154,0264,0413,9803,98329.656
02.12.20154,0314,0314,0254,0252.344
01.12.20154,0494,0504,0484,0484.772
27.11.20153,9984,0003,9984,0002.253
26.11.20154,0424,0433,9993,9998.272
25.11.20154,0314,0314,0314,031145
23.11.20154,0104,0104,0044,004590
20.11.20154,0294,0854,0294,0712.340
19.11.20154,0134,0134,0134,01360
18.11.20153,9454,0103,9453,99945.200
17.11.20154,0174,0274,0174,0274.000
16.11.20154,0014,0013,9913,9918.000
13.11.20154,0074,0404,0074,0403.000
12.11.20153,9904,0103,9684,0104.646
11.11.20154,0564,0614,0264,0264.050
09.11.20154,1654,1654,1354,1352.999
06.11.20154,1294,1674,1294,1452.130
05.11.20154,1414,1414,1414,1411.000
04.11.20154,0994,1294,0994,1293.600
03.11.20154,1434,1484,1304,1303.235
02.11.20154,1364,1364,1364,1361.300
29.10.20154,0754,0754,0754,075400
26.10.20154,0314,0504,0314,0501.025
23.10.20154,0084,0084,0084,0081.000
19.10.20153,9633,9633,9633,9631.000
14.10.20153,9003,9003,9003,900500
12.10.20153,9703,9703,9703,97010
07.10.20153,9263,9263,9263,9261.201
29.09.20154,0434,0434,0434,043500
28.09.20153,9313,9313,9313,931100
24.09.20154,0544,0544,0544,05450
16.09.20154,1004,1004,0704,0702.000
15.09.20154,1054,1054,1054,105250
14.09.20154,0414,0414,0414,0411.000
07.09.20154,0394,0394,0394,0391
31.08.20154,1784,1784,1784,178600
27.08.20154,0504,0504,0504,050250
25.08.20154,0374,0374,0374,03720
24.08.20153,8793,8793,8793,879200
20.08.20154,0504,0504,0504,050500
18.08.20154,0804,0804,0804,080250
17.08.20154,0984,0984,0984,0981.000
10.08.20154,0424,0424,0424,042150
07.08.20154,0524,0604,0524,0602.136
03.08.20154,0534,0544,0534,0541.520
30.07.20154,0724,0724,0724,0721.300
24.07.20153,8873,8873,8873,8871.000
20.07.20153,7593,7593,7593,75945
17.07.20153,7323,7323,7323,732500
23.06.20153,3613,3613,3613,361500
16.06.20153,1603,1983,1603,1983.500
10.06.20153,4513,4513,4513,45155
02.06.20153,4953,4953,4953,49565
01.06.20153,4803,4803,4803,480574
21.05.20153,5163,5163,5163,516550
08.05.20153,5193,5193,5193,51950
28.04.20153,5293,5293,5293,529200
24.04.20153,5093,5093,5093,5091.400
21.04.20153,5103,5103,5103,510300
20.04.20153,5073,5073,5073,507225
16.04.20153,5833,5833,5833,5831.000
15.04.20153,5493,5493,3983,398309
13.04.20153,6003,6003,6003,600600
02.04.20153,6193,6193,6153,6152.000
01.04.20153,5433,5433,5433,543150
26.03.20153,5583,5583,5583,5581.400
20.03.20153,6713,6713,6713,6712.400
19.03.20153,7003,7403,6993,6992.740
18.03.20153,7003,7003,7003,700600
12.03.20153,9613,9613,9613,961625
06.03.20154,1194,1194,1194,11950
25.02.20154,0914,0914,0914,09111
23.02.20154,1384,1384,1384,138250
20.02.20154,1404,2014,1404,201517
17.02.20154,1374,1374,1374,1371.000
10.02.20154,0494,1044,0494,1041.500
09.02.20153,9613,9613,9093,9093.500
06.02.20153,7453,7553,7453,7552.909
05.02.20153,8123,8123,6773,7354.550
03.02.20154,0704,0704,0704,070609
30.01.20153,8893,8893,8893,8893.000
28.01.20153,8243,8243,8243,824100
23.01.20153,8473,8473,8473,847650
22.01.20153,8423,9213,8423,9212.001
16.01.20153,8293,8293,8223,8222.505
15.01.20153,8573,8573,8573,857800
08.01.20153,8643,8643,8643,86425.000
06.01.20153,8013,8503,7733,85075.050
02.01.20153,9093,9363,9093,9362.050
30.12.20143,8623,8623,8623,8624.000
29.12.20143,9303,9303,9303,9303.500
23.12.20143,8523,9163,8423,91612.807
22.12.20143,7503,8573,7503,84136.212
18.12.20143,9213,9213,8893,88915.636
17.12.20143,9183,9183,9183,9181.000
16.12.20143,8123,8123,8113,81131.300
15.12.20143,9303,9403,9013,90511.300
12.12.20144,0494,0754,0374,04915.690
11.12.20144,0914,1204,0914,1202.239
10.12.20144,2174,2174,2174,217177
09.12.20144,2284,2434,2284,2427.600
08.12.20144,2484,2484,2104,2104.773
05.12.20144,1374,1654,1374,16510.000
04.12.20144,1004,1004,1004,1001.500
03.12.20144,0194,0194,0194,0195.000
02.12.20144,0624,0744,0594,0597.252
01.12.20144,0304,0803,9704,02552.688
28.11.20144,2584,2584,2584,258500
27.11.20144,2044,2044,2044,2042.000
26.11.20144,3464,3464,3464,3462.045
25.11.20144,4384,4384,3904,3906.418
24.11.20144,4504,4504,4424,4422.500
21.11.20144,5514,5874,5444,58710.800
13.11.20144,3664,3814,3604,38196.879
12.11.20144,3504,3504,3504,3502.000
07.11.20144,2654,2654,2594,25931.472
05.11.20144,3014,3014,2994,29912.000
04.11.20144,3024,3024,3024,302706
03.11.20144,2364,2364,2364,23630.000
31.10.20144,2584,2654,2584,26365.230
30.10.20144,1934,1934,1924,1922.100
27.10.20144,1004,1004,0594,05975.900
24.10.20144,2924,3104,2924,31038.600
20.10.20143,8983,9633,8983,96337.350
17.10.20143,9903,9993,9903,9972.774
16.10.20143,9943,9943,9063,9064.500
14.10.20143,9903,9903,9183,9443.017.840
13.10.20144,0164,0543,9603,96020.500
10.10.20144,0174,0173,8813,98858.828
09.10.20144,1244,1244,1244,124380
08.10.20144,1754,1754,1394,1506.825
07.10.20144,1924,2074,1104,1106.223
06.10.20144,3304,3304,1694,31248.119
03.10.20144,4604,4604,4604,460956
02.10.20144,5984,5984,3884,3889.500
01.10.20144,5074,5204,4714,52013.000
30.09.20144,4814,4904,4734,4909.105
29.09.20144,5694,5694,5694,569500
26.09.20144,5614,6704,5614,6704.630
25.09.20144,5364,5364,5364,536600
23.09.20144,7294,7354,7294,7357.300
22.09.20144,8004,8004,7504,7707.400
17.09.20144,9164,9164,9164,9161.000
16.09.20144,7964,7964,7964,7964.200
12.09.20144,7394,8004,7394,8001.846
11.09.20144,6714,6714,6714,6714.438
09.09.20144,6734,7304,6734,7301.958
08.09.20144,7384,7384,6914,6913.600
05.09.20144,7504,7554,7504,7512.352
04.09.20144,7214,7214,7214,7211.400
03.09.20144,7464,7794,7454,77913.300
02.09.20144,7654,7744,7654,77420.000
01.09.20144,7944,7944,7704,7703.597
28.08.20144,7614,7614,7614,7611.000
27.08.20144,8434,8434,8434,84375
26.08.20144,8944,8944,8944,894400
25.08.20145,0205,0204,9374,93716.850
22.08.20144,9864,9884,9454,98011.515
21.08.20144,9805,0114,9445,00515.112
20.08.20144,9074,9304,9074,9302.069
19.08.20144,9294,9334,9294,9333.900
18.08.20144,9004,9254,8544,9254.773
15.08.20144,9404,9454,8864,94519.730
14.08.20144,8444,8704,8444,8702.050
13.08.20144,7924,8504,7924,8503.000
12.08.20144,8014,8374,7414,74117.050
11.08.20144,5214,7684,5214,76023.377
08.08.20144,3944,3944,3944,39416.300
07.08.20144,6364,6364,4404,44011.024
05.08.20144,7124,7124,6504,65018.800
04.08.20144,6464,7014,6464,7015.419
01.08.20144,8204,8204,6834,68320.200
31.07.20145,0435,0715,0025,01213.823
30.07.20145,0935,0935,0935,0932.000
29.07.20145,0475,1105,0475,1107.550
24.07.20145,0615,0785,0615,0782.000
23.07.20145,0465,0915,0465,09124.000
22.07.20145,0735,0745,0735,0742.000
21.07.20145,1085,1085,0515,0511.500
18.07.20145,1755,1755,0925,0925.200
17.07.20145,1335,1505,1005,11017.145
16.07.20145,0175,1605,0175,1603.500
15.07.20145,0615,0615,0615,0613.000
14.07.20145,0895,0895,0895,0891.500
11.07.20144,9934,9934,9934,9933.000
10.07.20144,9184,9184,9184,9181.020
09.07.20144,9804,9804,9804,98020
08.07.20145,0895,1234,9604,96012.999
07.07.20145,1315,1805,1315,18014.080
04.07.20145,0455,0455,0225,0223.737
03.07.20144,9305,0264,9305,00118.916
02.07.20144,9905,0204,9504,95034.300
01.07.20144,8514,9904,8514,97522.238
30.06.20144,6184,6184,6184,6182.132
16.06.20144,4944,4944,4944,49430
11.06.20144,4554,4554,4554,455900
10.06.20144,3454,3454,3454,3451.000
09.06.20144,4004,4004,4004,4009.710
06.06.20144,3674,6004,1404,2508.785
05.06.20144,0364,2504,0364,1847.550
28.05.20143,7943,7943,7943,79470
02.05.20143,7613,7613,7613,761500
23.04.20143,8603,8603,8603,8601.750
15.04.20143,8113,8113,8113,8112.000
03.04.20143,8453,8453,8453,8451.000
31.03.20143,9223,9223,9223,9221.000
05.03.20143,9853,9853,9853,9851.000
03.03.20143,8603,8603,8603,86050
28.02.20143,9613,9613,9613,9611.000
26.02.20143,9463,9623,9463,9621.200
21.02.20143,9383,9403,9003,629-
12.02.20143,7943,8243,7693,629-
11.02.20143,7743,8043,7493,629-
29.01.20143,6443,6743,6253,629-

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