Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
16.10.201866,8867,9466,8867,94345
15.10.201867,2667,2666,6466,64200
12.10.201867,6268,0067,1067,1066
11.10.201867,1667,1667,1667,16-
10.10.201870,6070,6070,6070,60-
09.10.201870,3670,3670,3670,36-
08.10.201871,2871,3871,2871,3820
05.10.201871,9072,0870,8470,8454
04.10.201874,1674,1674,1674,16-
02.10.201875,9075,9072,8272,828
01.10.201876,1876,7476,1876,7435
28.09.201875,5276,0275,4076,0291
27.09.201875,1275,6475,1275,6410
26.09.201875,2475,2475,2275,2220
25.09.201875,3075,3075,2875,2820
24.09.201875,7275,7275,6475,6420
21.09.201875,6075,6075,6075,60-
20.09.201874,7274,8074,7274,8020
19.09.201875,8275,8275,8275,82-
18.09.201875,5275,5275,5275,52-
17.09.201875,2875,2875,2875,28-
14.09.201875,7075,7075,1075,107
13.09.201875,6075,6075,6075,60-
12.09.201875,0875,6875,0875,6840
11.09.201876,8476,8476,8476,84-
10.09.201876,7476,7476,7476,74-
07.09.201877,4477,4477,4477,44-
06.09.201877,2877,2877,2877,28-
05.09.201877,0477,0477,0477,04-
04.09.201876,4076,4076,4076,40-
03.09.201877,4077,4077,4077,40-
31.08.201877,5877,5877,5877,58-
30.08.201879,0679,0679,0679,06-
29.08.201878,6478,6478,6478,64-
28.08.201879,1279,1279,1279,12-
27.08.201878,3678,3678,3678,36-
24.08.201878,6878,6878,6878,68-
23.08.201878,7878,7878,7878,78-
22.08.201878,3878,3878,3878,38-
21.08.201877,9077,9077,9077,90-
20.08.201876,9276,9276,9276,92-
17.08.201877,3077,3077,3077,30-
16.08.201877,5677,5677,5677,56-
15.08.201879,3279,3279,3279,32-
14.08.201879,4679,4678,7078,7045
13.08.201880,5680,5679,8879,8835
10.08.201880,2680,5080,2680,50136
09.08.201879,7880,8679,7880,86100
08.08.201882,0082,0079,2879,56543
07.08.201884,2684,8684,2684,8620
06.08.201883,9283,9283,9283,92-
03.08.201883,8683,8683,8683,86-
02.08.201885,3285,3285,3285,32-
01.08.201885,3285,3285,3285,32-
31.07.201884,5884,5884,5884,58-
30.07.201884,6684,6684,6684,66-
27.07.201884,5084,5084,5084,50-
26.07.201885,9085,9084,3884,3850
25.07.201884,1884,1884,1884,18-
24.07.201884,2084,2084,2084,20-
23.07.201883,1883,1883,1883,18-
20.07.201882,6682,6682,6682,66-
19.07.201883,1083,1083,1083,10-
18.07.201882,7282,7282,7282,72-
17.07.201882,7682,7682,7682,76-
16.07.201882,8682,8682,8682,86-
13.07.201882,6482,6482,6482,64-
12.07.201882,2082,2082,2082,20-
11.07.201882,7682,7682,7682,76-
10.07.201883,1883,1883,1883,18-
09.07.201882,5082,5082,5082,50-
06.07.201882,0682,0682,0682,06-
05.07.201881,6881,6881,5081,505
04.07.201881,5481,5481,5481,54-
03.07.201881,9881,9881,9881,98-
02.07.201882,1682,1682,1682,16-
29.06.201881,9482,2881,9482,0275
28.06.201880,9080,9080,9080,90-
27.06.201881,2881,2881,2881,28-
26.06.201881,3081,3481,3081,34355
25.06.201883,0083,0083,0083,00-
22.06.201883,1083,1083,1083,10-
21.06.201883,9483,9483,9483,94-
20.06.201884,6684,6684,6684,66-
19.06.201885,2885,2884,0084,0030
18.06.201886,6886,6886,6886,68-
15.06.201885,6685,6685,6685,66-
14.06.201884,5884,5884,5884,58-
13.06.201881,8084,8481,8084,84200
12.06.201879,4279,4279,4279,42-
11.06.201879,7279,7279,7279,72-
08.06.201880,0480,0479,4479,4450
07.06.201881,6081,6081,6081,60-
06.06.201880,4280,4480,4280,4430
05.06.201880,5880,5880,5880,58-
04.06.201879,8279,8279,8279,82-
01.06.201880,1280,1280,1280,12-
31.05.201880,1280,1280,1280,12-
30.05.201879,9679,9679,9679,9620
29.05.201882,0082,0080,6080,60300
28.05.201881,4681,4681,4681,46-
25.05.201881,7681,7681,2481,2420
24.05.201882,8282,8282,8282,82-
23.05.201882,9282,9282,9282,92-
22.05.201881,9481,9481,9481,94-
21.05.201881,9481,9481,9481,94-
18.05.201882,8882,8882,8882,88-
17.05.201882,0083,1282,0083,12370
16.05.201882,2682,2682,2682,26-
14.05.201882,7682,7682,7682,76-
11.05.201883,0683,0683,0683,06-
10.05.201883,8683,8683,1883,18120
09.05.201883,0083,0083,0083,00-
08.05.201883,2883,2883,2883,28-
07.05.201882,8882,8882,8882,88-
04.05.201881,6481,6481,6481,64-
03.05.201881,5881,5881,5881,58-
02.05.201880,4480,4480,4480,44-
30.04.201880,4480,4480,4480,44-
27.04.201880,3280,3280,3280,32-
26.04.201880,5680,5680,5680,56-
25.04.201880,0280,0280,0280,02-
24.04.201881,1281,1881,1281,18126
23.04.201880,9681,0880,9681,0850
20.04.201880,8680,8680,8680,86-
19.04.201878,7280,8878,7280,881.070
18.04.201878,7678,7678,7678,76-
17.04.201879,0879,0879,0879,08-
16.04.201880,2680,2678,8678,86500
13.04.201879,6679,6679,6679,66-
12.04.201879,4079,4079,4079,40-
11.04.201879,9079,9079,9079,90-
10.04.201880,7680,7680,7680,76-
09.04.201880,1280,1280,1280,12-
06.04.201879,9880,0479,9880,04280
05.04.201879,3279,3279,3279,32-
04.04.201878,6078,6078,6078,60-
03.04.201880,2680,2680,2680,26-
29.03.201880,4480,4480,4480,44-
28.03.201880,5880,5879,8079,8020
27.03.201881,2881,2881,2881,28-
26.03.201879,7081,3679,7081,3612
23.03.201880,1280,1280,1280,12-
22.03.201881,7281,7281,1681,16240
21.03.201882,7282,7282,7282,72-
20.03.201882,1682,2082,1682,2012
19.03.201883,1083,1083,1083,10-
16.03.201887,0687,0682,6682,6680
15.03.201885,3485,3485,3485,34-
14.03.201885,0085,2485,0085,2421
13.03.201884,5684,5684,5684,56-
12.03.201885,2685,2685,2685,26-
09.03.201884,8084,8084,8084,80-
08.03.201884,0684,0684,0684,06-
07.03.201882,3483,8482,3483,8412
06.03.201881,8681,8681,8681,86-
05.03.201881,0881,8281,0881,8236
02.03.201882,5682,5681,9481,94100
01.03.201884,2884,2884,2884,28-
28.02.201884,8284,8284,5284,52100
27.02.201885,8285,8285,8285,82-
26.02.201885,5685,5685,5685,56-
23.02.201884,9084,9084,9084,90-
22.02.201884,3084,3083,6483,64600
21.02.201889,8689,8689,8689,86-
20.02.201889,2489,2489,2489,24-
19.02.201889,5689,5689,5689,56-
16.02.201887,6887,6887,6887,68-
15.02.201887,4687,4687,4687,46-
14.02.201886,2086,2086,2086,20-
13.02.201887,6487,6487,6487,64-
12.02.201886,8686,8686,8686,86-
09.02.201887,2087,2087,2087,20-
08.02.201890,0490,0486,7486,7425
07.02.201888,2690,1488,2690,14640
06.02.201889,1089,1089,1089,10-
05.02.201892,1092,1092,1092,10-
02.02.201894,4494,4494,4494,44-
01.02.201895,3095,3095,2295,22415
30.01.201896,4896,4896,4896,48-
29.01.201897,6097,6097,6097,60-
26.01.201895,9295,9295,9295,92-
25.01.201895,4695,4695,4695,46-
24.01.201896,3496,3496,3496,34-
23.01.201896,1096,1096,1096,10-
22.01.201897,0697,0697,0297,0222
18.01.201895,6495,6495,6495,64-
17.01.201895,5295,5295,5295,52-
16.01.201896,2096,2096,0096,0015
15.01.201895,5095,5095,2895,2880
12.01.201895,3295,3295,3295,32-
11.01.201893,7894,4093,7894,40100
10.01.201894,5094,5094,5094,50-
09.01.201893,4093,4093,4093,40-
08.01.201892,7692,7692,7692,76-
05.01.201893,9493,9492,5092,50425
04.01.201893,4093,4093,4093,40-
03.01.201892,5093,1892,5093,181.845
02.01.201891,8692,8191,6192,81749
29.12.201791,5291,6491,5291,6490
28.12.201791,4291,9391,2691,93638
27.12.201792,0092,0091,0191,69345
22.12.201790,8991,4390,6091,06452
21.12.201790,1991,2390,1990,94756
20.12.201790,6691,0990,5490,54326
19.12.201790,5291,1690,5290,761.837
18.12.201789,5290,3989,5290,23677
15.12.201788,9089,9388,9089,50378
14.12.201789,2891,0689,2890,001.599
13.12.201788,2088,6586,9588,651.013
12.12.201787,1088,7787,1088,71416
11.12.201787,7887,7886,8487,13839
08.12.201786,8687,5986,8687,59309
07.12.201788,0388,4886,6186,99639
06.12.201785,4388,3085,4388,30632
05.12.201784,5185,1384,4184,98715
04.12.201783,6384,0983,6384,01240
01.12.201782,8183,5182,8183,51151
30.11.201783,6383,7783,4083,75282
29.11.201783,7384,3783,7384,131.012
28.11.201783,2583,5683,2083,56480
27.11.201783,3183,4983,0883,08742
24.11.201782,6482,9582,6482,7088
23.11.201782,6082,7082,0582,70210
22.11.201782,4782,6782,4782,67119
21.11.201781,4181,9181,4181,9197
20.11.201781,2081,2180,9380,93118
17.11.201782,2182,2181,4481,44159
16.11.201782,3382,4382,1782,31220
15.11.201781,3181,4680,7681,46173
14.11.201781,7282,6081,7281,90437
13.11.201782,1982,7181,7981,79231
10.11.201782,1083,2582,1082,51540
09.11.201781,6982,5781,6981,82524
08.11.201782,0482,0481,5481,54229
07.11.201782,3682,8681,7681,76583
06.11.201779,8081,2379,8081,23629
03.11.201779,9479,9579,0979,951.171
02.11.201783,7085,0480,4680,461.406
01.11.201782,0083,2482,0082,75896
30.10.201781,3481,7881,1381,13286
27.10.201781,7281,7281,2781,36493
26.10.201779,7379,9379,6879,88135
25.10.201780,0180,0179,2579,2563
24.10.201779,6580,4279,6580,38562
23.10.201779,5579,7978,8079,731.358
20.10.201781,6181,6179,9879,98579
19.10.201781,2881,4280,8080,80487
18.10.201780,8381,8980,8381,891.536
17.10.201781,2081,2080,0180,46667
16.10.201780,5780,9880,3580,511.217
13.10.201780,8981,0780,6680,74443
12.10.201781,5082,2481,5081,831.290
11.10.201782,4082,4081,2781,58121
10.10.201780,8281,4280,8281,38312
09.10.201780,0080,0079,1979,53521
06.10.201780,4980,4979,0879,08458
05.10.201780,3981,0980,3980,84596
04.10.201780,4280,5279,8880,49365
03.10.201782,0082,0082,0082,00117
02.10.201780,7982,1580,7482,15893
29.09.201781,0881,0879,8980,46451
28.09.201780,8080,9879,9680,74427
27.09.201779,7080,0079,1679,162.436
26.09.201780,0080,1879,5279,52143
25.09.201780,6980,9380,0080,00762
22.09.201780,9181,2080,7480,74223
21.09.201780,8781,0480,4680,46223
20.09.201781,6681,8981,4381,4388
19.09.201781,7682,2081,7681,93268
18.09.201782,3082,6582,3082,30365
15.09.201783,2583,2582,3382,33256
14.09.201782,6082,7482,3082,58208
13.09.201782,6383,3482,6382,63501
12.09.201783,5884,5083,1684,50966
11.09.201782,1284,2282,1283,811.033
08.09.201781,7282,0681,3182,06578
07.09.201781,9982,3981,5881,58157
06.09.201781,7681,7881,4481,53525
05.09.201782,5082,6082,3482,37518
04.09.201781,7482,1981,7481,98520
01.09.201782,9282,9282,2982,29345
31.08.201782,0283,0282,0082,88387
30.08.201781,2481,4181,0981,41194
29.08.201780,3480,5180,2780,33586
28.08.201780,9081,2780,8380,84373
25.08.201781,5881,7881,5881,75845
24.08.201781,7682,1981,6381,63305
23.08.201782,4482,4481,7081,85469
22.08.201782,3882,3882,2182,24778
21.08.201781,8982,4281,5282,23770
18.08.201780,8781,9180,8481,83344
17.08.201782,6282,6281,8882,01999
16.08.201782,3083,1682,3082,88309
15.08.201782,4082,4081,7382,00679
14.08.201781,6582,2281,6582,09333
11.08.201779,8080,7179,2880,71604
10.08.201782,0082,0380,4980,491.335
09.08.201784,4284,4283,5483,63477
08.08.201784,7685,2384,4185,10680
07.08.201784,5585,4084,1384,78831
04.08.201783,6784,8883,6784,87636
03.08.201784,5584,7083,6684,70902
02.08.201786,7786,7785,8386,48774
01.08.201784,5987,1184,3187,111.328
31.07.201783,4084,1583,4084,13871
28.07.201783,8583,9582,4382,621.237
27.07.201783,3484,4483,3484,20583
26.07.201782,9783,6682,7982,791.047
25.07.201782,9983,2182,8182,98632
24.07.201783,7083,7082,7983,061.138
21.07.201783,4384,3083,4383,811.632
20.07.201784,3084,4782,5884,021.726
19.07.201784,0784,4283,6684,112.317
18.07.201779,6084,0279,6084,023.357
17.07.201779,1679,2278,5379,18466
14.07.201778,2978,3678,0078,12779
13.07.201778,3878,6377,9478,25795
12.07.201778,2578,5877,5978,582.072
11.07.201776,6676,9576,6676,72241
10.07.201777,3177,3177,0877,10793
07.07.201776,6876,8376,4976,83433
06.07.201777,7677,7676,4776,871.981
05.07.201777,5777,7477,3477,481.708
04.07.201777,4077,7576,8977,591.370
03.07.201778,0078,6576,9577,593.824
30.06.201777,0077,5577,0077,46191
29.06.201778,2078,2176,1276,121.279
28.06.201777,0078,0277,0077,611.290
27.06.201778,1678,1677,6977,85519
26.06.201777,9479,2277,9479,221.303
23.06.201777,6578,4177,6377,63307
22.06.201778,3178,3177,9177,941.499
21.06.201777,0377,9377,0377,93500
20.06.201777,2877,4176,9876,981.398
19.06.201777,5777,6777,3377,47437
16.06.201776,4076,7176,1776,37435
15.06.201775,4475,4475,4475,4465
14.06.201776,1476,3676,0876,21592
13.06.201776,2876,3976,1276,27481
12.06.201775,6475,6474,6575,60466
09.06.201776,0076,3375,8375,861.545
08.06.201775,5175,8875,3575,51614
07.06.201774,4475,3074,4475,141.114
06.06.201775,1675,4574,6774,971.204
02.06.201774,5175,5074,5175,242.841
01.06.201772,7973,6172,7673,371.317
31.05.201772,2872,5972,2872,39372
30.05.201771,5371,8971,5371,78733
29.05.201771,8972,2871,6671,79717
26.05.201771,4972,2071,4272,20381
25.05.201770,9570,9570,9570,9510
24.05.201770,9870,9870,7970,95121
23.05.201771,5172,4071,5172,40302
22.05.201771,2571,8171,2571,66982
19.05.201771,1771,4470,9471,29951
18.05.201770,9771,0170,6470,972.184
17.05.201772,3572,3970,9270,92960
16.05.201772,6273,0972,5473,09302
15.05.201772,5572,6372,2972,631.396
12.05.201772,3172,4172,1072,32444
11.05.201773,2373,2372,2872,28512
10.05.201772,4074,0072,2473,27808
09.05.201773,0074,2871,2572,401.177
08.05.201775,0075,0074,1374,132.731
05.05.201773,9674,6673,8874,471.400
04.05.201774,0074,1572,8373,891.967
03.05.201773,5173,5972,7173,59905
02.05.201772,5073,6972,4073,691.188
28.04.201773,0273,0271,9972,691.972
27.04.201771,7672,6071,7372,601.042
26.04.201771,8672,1871,7771,921.264
25.04.201771,6172,2871,5872,281.488
24.04.201772,0372,4171,6072,002.436
21.04.201770,9471,3070,8570,991.939
20.04.201770,6971,2170,6370,701.186
19.04.201770,9771,2470,7970,971.526
18.04.201771,5071,5070,2170,712.152
13.04.201770,8571,3770,7471,242.603
12.04.201771,2271,4870,7171,122.018
11.04.201768,0071,6068,0071,002.349
10.04.201768,9268,9268,2568,54663
07.04.201768,0868,5167,4868,472.206
06.04.201767,0070,0267,0069,255.019
05.04.201766,5366,6866,3766,602.096
04.04.201766,0166,3165,9366,221.032
03.04.201766,8066,8065,8666,28995
31.03.201765,7066,1965,7066,191.862
30.03.201765,4765,6865,4065,631.249
29.03.201765,5365,7665,3665,571.975
28.03.201765,4265,5765,1165,571.807
27.03.201764,8765,2664,8765,212.598
24.03.201764,8265,4164,6365,411.197
23.03.201763,6364,7263,6364,592.253
22.03.201763,0063,9263,0063,56956
21.03.201763,2264,5663,2263,772.633
20.03.201763,3064,1562,7662,763.057
17.03.201762,2263,3061,7063,233.673
16.03.201760,0060,6759,9860,391.230
15.03.201759,2159,4059,1259,25357
14.03.201758,9659,0358,8658,86332
13.03.201758,6959,3158,6959,20679
10.03.201758,7959,4158,7959,05571
09.03.201758,2358,5458,2358,54430
08.03.201758,2858,3258,2858,32235
07.03.201758,2158,4658,2158,44757
06.03.201758,2058,6258,0458,62394
03.03.201758,7258,7258,4058,4044
02.03.201759,1559,1558,5958,59194
01.03.201759,0259,9459,0259,36242
28.02.201758,4759,0558,4459,05178
27.02.201758,0558,1357,9058,00203
24.02.201758,3258,4457,4958,20562
23.02.201758,7358,7358,3858,50487
22.02.201759,5059,5058,9558,95293
21.02.201759,2159,4359,0759,43575
20.02.201759,6959,6959,4159,63389
17.02.201759,4759,6359,3259,48500
16.02.201759,2759,7159,1959,421.102
15.02.201758,5359,7958,5159,56564
14.02.201758,1558,5458,1558,45296
13.02.201757,7158,7657,7158,21613
10.02.201758,4258,6157,9157,91548
09.02.201756,9358,1756,8558,172.458
08.02.201754,8055,6954,8055,07744
07.02.201755,8056,2355,7656,231.187
06.02.201755,7255,8355,6555,66912
03.02.201756,0056,1555,7655,99121
02.02.201756,0956,0955,7455,74121
01.02.201755,7556,2955,7556,2981
31.01.201756,0456,1755,4755,47172
30.01.201756,6156,6955,9555,95358
27.01.201756,4356,6456,4356,64239
26.01.201756,8256,8256,6656,75385
25.01.201756,4856,6356,4856,51148
24.01.201756,3656,4256,0956,17285
23.01.201756,1556,2656,1556,26421
20.01.201755,8456,0155,8456,00858
19.01.201755,4955,5455,4855,50153
18.01.201755,4255,5555,4255,5573
17.01.201756,4456,4455,7155,71721
16.01.201756,7356,8156,5156,581.067
13.01.201756,0956,7056,0956,70310
12.01.201756,0256,1155,9456,07554
11.01.201756,1956,2556,1956,25-
10.01.201755,9956,0655,7355,771.508
09.01.201756,2156,2155,9655,96474
06.01.201756,1256,4156,0856,4181
05.01.201756,2156,3956,1356,39176
04.01.201756,5056,5055,9756,0841
03.01.201756,5656,6556,3256,32517
02.01.201755,8056,4955,6156,40722
30.12.201655,8855,8855,8555,8510
29.12.201655,9255,9855,7155,71201
28.12.201655,7755,9655,7755,96167
27.12.201655,9956,1755,9656,10333
23.12.201655,9956,1255,9356,12188
22.12.201656,5156,5156,2256,22267
21.12.201655,6055,9855,6055,97957
20.12.201656,3856,5455,0555,60834
19.12.201656,3157,0256,3156,91314
16.12.201656,4756,4956,3156,49391
15.12.201655,7956,3055,6556,30292
14.12.201656,3956,5656,1156,47749
13.12.201655,3756,2655,3756,07894
12.12.201655,0655,3954,8255,39189
09.12.201654,5954,9954,5954,9961
08.12.201655,2355,3354,6154,61525
07.12.201655,0455,5054,9155,401.007
06.12.201654,2554,7154,2554,71270
05.12.201654,0954,3054,0154,18657
02.12.201653,9154,2253,9154,22300
01.12.201654,2354,2354,2354,236
30.11.201654,7554,8354,6054,60452
29.11.201654,3954,3954,3954,39120
28.11.201654,1054,1654,0854,13816
25.11.201653,3754,3253,3754,32611
24.11.201653,4853,4853,3453,42200
23.11.201654,1354,1353,5553,67219
22.11.201653,6653,7553,6653,73529
21.11.201652,9353,3452,8753,34449
18.11.201652,9252,9852,7152,92291
17.11.201652,4552,8952,4552,81278
16.11.201652,4752,7852,4752,7099
15.11.201652,0052,3352,0052,17393
14.11.201652,1152,1151,9451,94472
11.11.201653,1753,1751,7452,08399
10.11.201653,6153,8553,3653,36654
09.11.201652,2953,2652,2953,26296
08.11.201653,8653,9853,4053,98436
07.11.201653,4754,0253,4753,59379
04.11.201653,4953,4952,9653,07315
03.11.201653,7654,2453,5754,06365
02.11.201655,1455,1454,5654,561.287
01.11.201653,9655,5953,4955,27412
31.10.201653,9654,2953,9553,951.163
28.10.201654,5954,7654,3854,65735
27.10.201655,0155,0154,6054,60263
26.10.201654,3754,7754,3754,77198
25.10.201654,3654,4254,0654,06814
24.10.201653,7355,5553,7354,561.310
21.10.201652,7752,9952,6552,92504
20.10.201652,3052,9452,3052,79591
19.10.201651,7951,9651,7951,82382
18.10.201651,5651,8451,5651,72540
17.10.201651,1751,3051,1451,2091
14.10.201651,0251,6751,0251,45438
13.10.201651,0951,2650,7050,911.327
12.10.201649,71651,6449,71651,341.945
11.10.201648,65350,8748,65350,10173
10.10.201647,58248,65347,58248,653397
07.10.201647,89748,11347,89747,948391
06.10.201648,14748,14747,88347,883175
05.10.201648,47848,64748,13948,257683
04.10.201649,06449,06649,06449,06656
30.09.201648,18348,39148,09348,193431
29.09.201649,00749,00748,64348,643393
28.09.201648,74548,94148,53348,533433
27.09.201648,73248,73248,46648,55664
26.09.201648,52748,75448,52748,754488
23.09.201649,25249,25249,04149,05652
22.09.201649,12749,42849,12749,41139
21.09.201649,42849,48349,36849,36839
20.09.201649,35749,82749,34249,827256
19.09.201648,76149,15248,76149,152156
16.09.201649,04749,19648,85148,876270
15.09.201649,33349,33349,18349,24669
14.09.201648,87849,56948,87349,536187
13.09.201649,96249,96248,86448,864163
12.09.201650,3850,3849,12349,519265
09.09.201651,5251,5851,4151,41173
08.09.201651,1651,3851,1651,29787
07.09.201651,0551,3651,0451,12147
06.09.201651,0351,3650,9751,3674
05.09.201651,2451,2450,8251,04605
02.09.201650,5051,0150,4251,01369
01.09.201650,1550,4950,1550,49506
31.08.201649,93750,1949,84549,845357
30.08.201650,3250,3250,1550,1618
29.08.201649,93849,94349,46749,9431.352
26.08.201649,73749,73749,73749,7376
25.08.201650,0050,0050,0050,0030
24.08.201650,4450,6850,4450,68539
23.08.201650,4350,4950,3150,49558
22.08.201650,1350,9050,1350,26510
19.08.201649,78750,0249,78749,95866
18.08.201649,84149,86149,70349,730620
17.08.201650,0150,0149,48949,489490
16.08.201650,0450,1149,90650,0275
15.08.201650,5450,7750,3450,38305
12.08.201649,91150,5849,91150,39148
11.08.201649,60750,0549,60750,05417
10.08.201649,46650,2649,45849,916599
09.08.201649,28749,98349,20749,610692
08.08.201648,24649,44148,24649,246445
05.08.201648,44348,44347,05147,381864
04.08.201648,60748,60748,11148,371273
03.08.201648,47848,47848,13148,13166
02.08.201648,58248,94448,58248,703301
01.08.201649,29649,29648,89448,911300
29.07.201648,17748,59648,17748,421191
28.07.201648,72149,10848,50148,501918
27.07.201648,54748,92348,20848,903207
26.07.201648,69748,69748,15148,151130
25.07.201648,31348,72648,31348,599300
22.07.201648,14248,45348,14248,45380
21.07.201647,86347,92647,86347,92628
20.07.201647,81848,03947,68847,9331.326
19.07.201648,29748,29747,92748,071438
18.07.201648,00048,50748,00048,151162
15.07.201648,12348,30248,12348,257194
14.07.201648,44848,63348,22148,387553
13.07.201648,49048,84648,19148,1911.061
12.07.201648,73748,93748,48248,765525
11.07.201648,10748,72148,10748,721512
08.07.201647,24747,73747,24747,59161
07.07.201647,85748,09347,55147,616714
06.07.201647,50747,61247,18947,189492
05.07.201648,16848,26247,67647,713393
04.07.201648,35248,55748,03748,296401
01.07.201648,00848,00848,00848,00821
30.06.201647,94247,94247,94247,942100
28.06.201646,17746,17746,12346,123300
27.06.201645,16945,16945,16945,169100
24.06.201644,77546,71844,77546,718220
10.06.201648,67948,76248,67948,76247
03.06.201650,0950,0950,0950,0960
31.05.201651,5151,5151,5151,512
24.05.201650,7150,7150,7150,7145
20.05.201651,2551,2551,2551,2540
18.05.201651,5151,5151,5151,51100
13.05.201650,4650,4650,4650,4631
10.05.201650,9050,9050,9050,9080
06.05.201650,5850,5850,5850,58100
04.05.201649,77449,77449,77449,77440
03.05.201652,7852,7852,7852,7870
28.04.201653,2553,2553,2553,25100
13.04.201653,8053,8053,8053,8055
08.04.201652,2352,4652,2352,46105
06.04.201651,1551,1551,1551,1520
31.03.201652,9852,9852,9852,981
24.03.201652,6752,7852,6752,78175
22.03.201652,5252,5252,5252,529
21.03.201653,3253,3253,3253,3240
16.03.201651,9952,6251,9352,39670
09.03.201652,1052,1052,1052,1026
25.02.201652,0952,0952,0952,0920
12.02.201650,0750,0750,0750,0757
05.02.201652,9452,9452,9452,9450
22.01.201655,2155,2155,1155,11236
21.01.201653,8353,8353,8353,8390
19.01.201654,1154,1153,8053,80191
14.01.201653,6853,7353,6153,69901
08.01.201656,9356,9356,9356,93200
07.01.201656,6656,6656,0056,12340
05.01.201658,7358,7358,7358,73145
30.12.201560,1260,1259,2659,26600
29.12.201560,0060,0060,0060,00215
28.12.201559,7659,7659,4859,48200
17.12.201559,0959,0958,5258,551.001
16.12.201558,9758,9758,9758,97100
15.12.201556,1757,9756,1757,97324
14.12.201556,4356,4356,4356,43100
11.12.201556,8556,8556,8556,85105
10.12.201557,4457,4457,4457,44400
09.12.201557,3757,3757,3757,37104
04.12.201556,7056,7556,7056,75240
03.12.201557,6857,6857,6857,6893
02.12.201557,7857,7857,7857,78100
01.12.201557,7257,7257,5657,56600
27.11.201557,1157,1757,1157,17299
26.11.201557,3157,3257,3157,32300
25.11.201557,1557,1557,1557,15200
24.11.201556,4856,4856,4856,48265
23.11.201557,7957,7957,0757,07543
20.11.201558,0658,2558,0658,25268
18.11.201558,0658,0657,9357,93270
16.11.201556,7956,7956,7956,79186
13.11.201557,1057,1057,1057,10200
12.11.201557,4957,4957,3957,39200
11.11.201558,6458,6458,6458,64170
10.11.201558,6358,6358,6358,63100
09.11.201558,3658,3657,7957,79367
06.11.201558,7658,7658,5558,55215
05.11.201558,5258,7758,5258,77310
04.11.201557,7857,7857,7857,78100
03.11.201557,7357,7357,7357,73180
02.11.201557,6857,6857,6857,68118
27.10.201559,7359,7359,7359,7350
07.10.201556,3656,3656,3656,36100
29.09.201553,8653,9553,8653,9517
03.09.201553,4353,4353,4353,43200
26.08.201554,1954,1954,1954,1924
14.08.201556,7256,7256,7256,7291
06.08.201558,1258,1258,1258,1250
29.07.201560,0560,0560,0560,0550
15.07.201558,4858,4858,4858,4850
11.06.201558,4758,4758,4758,47100
08.05.201559,3659,3659,3659,3695
23.04.201556,8056,8056,8056,8050
21.04.201556,9956,9956,9956,99175
13.03.201554,3454,3454,3454,34100
11.03.201554,3954,3954,3954,3925
09.03.201552,9052,9052,9052,9038
13.02.201554,3054,3054,3054,30200
30.01.201554,4654,4654,4654,46200
26.01.201553,7453,7453,7453,74150
23.01.201553,2853,2853,2853,28120
09.01.201549,51449,51449,51449,514111
08.01.201549,56749,56749,56749,567200
05.01.201549,23949,23949,14149,141305
23.12.201448,86848,86848,86848,868300
19.12.201449,00249,00249,00249,002116
17.12.201447,66847,66847,66847,668350
16.12.201447,30447,30447,30447,304430
11.12.201448,61848,61848,61848,618200
09.12.201448,93248,93248,93248,932102
08.12.201449,75649,75649,75649,756112
03.12.201450,0450,3450,0450,34454
02.12.201449,19349,19349,19349,193175
01.12.201448,94048,94048,94048,940200
28.11.201449,08049,14449,08049,144400
27.11.201448,51048,60048,51048,586563
24.11.201450,3650,3950,3650,39300
21.11.201450,0550,0550,0550,05140
20.11.201449,15049,15049,15049,150108
13.11.201447,99047,99047,66147,6611.260
12.11.201447,98048,12447,98048,1244.420
10.11.201447,94247,94247,82147,8216.000
07.11.201448,00548,00548,00548,005108
06.11.201447,60048,97747,55147,5519.300
05.11.201449,81049,81049,81049,810112
30.10.201448,53948,53948,53948,539230
29.10.201449,03949,03949,03949,039205
28.10.201448,80948,80948,80948,809205
24.10.201449,00049,00049,00049,000150
23.10.201448,85049,10548,85049,1053.060
21.10.201448,07648,07648,07648,076500
17.10.201447,59047,59047,59047,59090
16.10.201446,67046,79746,67046,797950
10.10.201447,75547,75547,75547,755150
08.10.201450,3850,3850,3850,38100
07.10.201451,4751,4751,3551,351.045
02.10.201451,6351,6351,6351,63100
29.09.201451,8051,8051,7751,77512
26.09.201451,7651,7651,7651,76400
23.09.201452,0452,0452,0452,0497
18.09.201452,3552,3552,3552,35150
16.09.201451,8651,8651,8651,86220
12.09.201452,3552,3552,3552,35100
11.09.201452,3752,3752,3752,37400
09.09.201453,0553,0553,0453,04296
08.09.201452,9553,0052,9553,00241
04.09.201451,8851,8851,8851,88100
03.09.201451,9551,9551,9551,95218
01.09.201451,6151,6151,6151,61200
27.08.201451,5251,7851,5251,78223
26.08.201451,4551,4551,4551,45106
21.08.201451,7951,7951,7251,72300
19.08.201450,0450,0450,0450,04150
15.08.201449,41049,41049,41049,410122
14.08.201448,66548,66548,66548,665123
13.08.201448,34148,34148,34148,341125
11.08.201447,43047,43047,43047,430300
08.08.201446,95046,95046,95046,950119
07.08.201447,41047,41047,41047,410250
06.08.201448,38548,38548,38548,385108
05.08.201449,17949,17948,29048,290443
01.08.201449,89149,89149,70049,700536
28.07.201449,97049,97049,97049,970220
21.07.201449,42049,42049,42049,420400
18.07.201449,17149,17149,17149,171207
17.07.201449,99950,0149,99950,01220
11.07.201449,18549,18548,91048,910400
10.07.201449,43649,43649,43649,436150
07.07.201451,9151,9151,9151,91128
04.07.201452,2852,2852,2852,2888
03.07.201451,9551,9551,9551,95119
02.06.201455,3755,3755,3755,3790
22.05.201454,7254,7254,7254,728
13.05.201454,4354,4354,4354,4356
06.05.201453,9553,9553,9553,95100
11.04.201452,7352,7352,7352,73205
24.03.201453,0153,0153,0153,01100
11.03.201454,4354,4354,4354,43205
27.02.201456,5056,5056,5056,5035
20.02.201457,0557,3356,1554,55-
29.01.201455,2955,5454,7754,55-

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