Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
23.03.201777,0277,2176,4777,152.553
22.03.201776,2076,7775,7476,771.481
21.03.201776,5077,2176,4576,455.639
20.03.201779,1979,4579,1979,45166
17.03.201778,9978,9978,9178,93385
16.03.201780,2080,4279,0479,041.583
15.03.201779,6779,9879,5379,982.538
14.03.201779,2179,8779,2179,782.955
13.03.201778,7779,1078,7779,011.966
10.03.201779,2979,3378,6878,731.693
09.03.201778,1379,2877,7679,054.863
08.03.201778,3778,3778,0378,031.075
07.03.201778,1578,5577,9078,552.977
06.03.201779,0079,0078,0078,254.173
03.03.201779,1879,2978,6578,733.638
02.03.201779,4079,4078,9979,3012.259
01.03.201778,8679,7078,8679,301.926
28.02.201778,3978,7278,3978,713.283
27.02.201778,2878,2877,6578,10793
24.02.201777,7677,8877,5377,621.245
23.02.201779,5279,5278,6078,775.528
22.02.201777,5580,0377,5579,465.896
21.02.201776,8277,0776,7076,855.979
20.02.201776,6577,0376,6576,705.127
17.02.201776,1776,4275,6575,65637
16.02.201776,5576,5576,5076,50790
15.02.201776,7576,9976,7276,723.904
14.02.201776,7176,8776,6976,704.955
13.02.201777,1277,3476,9277,121.800
10.02.201776,9077,5876,9077,252.068
09.02.201776,5076,7776,4876,652.989
08.02.201776,0376,6175,9876,619.828
07.02.201775,7176,4075,7176,401.191
06.02.201776,8676,8675,7976,158.790
03.02.201776,8276,9976,5376,531.685
02.02.201776,3476,6276,1576,62746
01.02.201775,0876,0375,0876,03377
31.01.201775,1975,5374,9675,532.055
30.01.201776,8176,8175,4375,431.814
27.01.201776,0276,3576,0276,241.124
26.01.201776,6077,1376,1976,734.121
25.01.201774,7675,0574,7574,912.208
24.01.201775,0475,4774,7974,843.251
23.01.201775,2075,6475,1275,183.320
20.01.201775,5076,0075,4975,902.416
19.01.201776,2876,2875,6475,971.220
18.01.201776,4576,4576,1976,311.748
17.01.201776,2076,3775,8675,862.716
16.01.201776,3076,6876,0576,603.427
13.01.201775,8676,1775,8676,172.796
12.01.201775,5175,7475,3875,749.480
11.01.201777,2577,2575,8676,22-
10.01.201775,5077,0074,0277,0039.344
09.01.201777,6077,6074,9175,3761.783
05.01.201780,6480,6480,6480,6450
04.01.201780,9080,9980,8380,99780
03.01.201782,6182,6181,7881,7885
30.12.201681,2581,2581,2581,25400
29.12.201681,1881,1881,1881,1815
28.12.201681,7681,7681,7681,7690
22.12.201681,5381,5381,2881,28350
21.12.201680,5381,0280,5380,85754
20.12.201680,0380,1280,0380,12500
19.12.201678,8178,8178,8178,81310
16.12.201678,3078,3078,3078,3040
14.12.201677,4777,4777,4777,47300
13.12.201678,1778,4178,0078,00103
12.12.201677,5477,5476,7777,28210
09.12.201676,1076,1075,8975,89300
08.12.201674,7174,8874,7174,88120
07.12.201675,3075,3073,8673,86471
06.12.201673,7073,7073,7073,7033
02.12.201672,7972,7972,4472,44290
01.12.201672,8372,8372,8372,8370
30.11.201674,2074,2074,2074,2020
25.11.201674,2474,2474,2474,2450
24.11.201672,3073,7472,3073,74200
23.11.201671,9272,1871,9272,181.190
22.11.201672,5272,5972,5272,59372
21.11.201672,9772,9772,9772,97200
17.11.201673,3673,3673,3673,36799
16.11.201671,8772,5771,8772,57350
15.11.201671,1671,7171,1671,71400
14.11.201673,5873,5872,1073,321.283
10.11.201677,7577,7573,5374,592.079
09.11.201671,2777,8771,2777,87164
08.11.201674,9875,2274,9875,21240
07.11.201674,5574,8974,5574,89290
04.11.201673,5373,5373,4273,42350
03.11.201674,2074,3973,9874,39720
02.11.201674,0274,0673,6773,67385
01.11.201673,9074,2973,9074,291.800
31.10.201673,5073,7473,5073,74390
28.10.201674,4075,1674,4074,761.750
27.10.201674,6974,7473,5374,741.816
26.10.201674,3074,3974,3074,35360
25.10.201675,7375,7375,1975,19105
21.10.201676,3376,4976,3376,49135
18.10.201675,8375,8375,8375,8314
14.10.201675,0675,0675,0675,06100
13.10.201674,4275,3974,4275,39450
11.10.201675,3775,3775,3275,32345
10.10.201675,5775,5775,5775,57135
07.10.201674,5674,5674,5674,5650
06.10.201676,6076,6075,1575,46719
05.10.201676,8776,8776,5376,53415
04.10.201677,0877,0877,0877,08100
03.10.201677,9377,9377,9377,9310
30.09.201675,6375,6375,6375,6328
29.09.201678,7578,7578,7578,7580
28.09.201678,4278,4278,4278,42100
27.09.201679,1179,1178,4878,48154
26.09.201679,3779,3778,2578,25148
23.09.201680,5280,5280,5280,5260
22.09.201679,6779,9479,6779,94430
21.09.201679,0679,0679,0679,063
19.09.201677,8677,8677,8677,8651
16.09.201678,5578,5578,0278,15260
15.09.201678,3478,3478,3478,3475
14.09.201678,8178,8178,8178,81104
13.09.201679,1179,1179,1179,1129
12.09.201678,2578,2578,0678,06160
08.09.201680,2680,2679,8179,81180
07.09.201680,4080,4680,3980,46450
06.09.201680,4580,4580,4580,45100
05.09.201680,1280,2480,0280,24265
02.09.201680,6980,6980,6980,6920
30.08.201679,9380,0779,9380,07100
29.08.201679,1679,1679,1679,1650
26.08.201679,2979,6579,2979,65176
24.08.201681,1881,1880,5780,57125
23.08.201680,8781,0480,6480,64351
22.08.201679,4881,0979,4880,24353
19.08.201681,1981,1977,0578,86756
18.08.201681,8081,8081,8081,80100
17.08.201682,7482,7482,2282,22200
15.08.201684,9684,9684,5584,55160
10.08.201684,9084,9084,7684,76200
09.08.201683,9985,4683,9985,46379
08.08.201683,1383,1983,1383,19150
03.08.201682,7982,7982,3482,34410
02.08.201683,0383,5383,0383,03445
01.08.201682,3582,3582,1782,17250
28.07.201682,0782,0782,0782,0730
27.07.201681,6481,6481,6481,6465
26.07.201681,5881,5881,3581,35280
22.07.201680,7680,7680,7680,7625
18.07.201679,1879,1879,1279,1290
14.07.201679,2979,2979,2979,29300
12.07.201679,4079,4079,4079,4025
11.07.201679,8179,8779,7579,87423
06.07.201676,8276,8276,8276,8240
05.07.201678,0078,0078,0078,00129
04.07.201678,3878,3878,3878,3850
01.07.201678,3678,3678,3078,3062
29.06.201677,2977,6477,2977,64150
28.06.201674,5676,3074,5676,301.130
24.06.201667,8874,7967,3174,791.324
23.06.201675,5975,5975,5975,5950
22.06.201675,7675,7675,7675,76100
21.06.201674,2274,4974,2274,44303
20.06.201674,5074,5074,5074,50270
17.06.201672,5272,9472,4172,9469
16.06.201671,7271,7271,7271,7270
15.06.201672,9672,9672,8972,89250
14.06.201672,6672,9272,5572,9276
13.06.201672,6473,3172,5872,58149
10.06.201674,6074,6074,6074,60300
07.06.201676,7476,9176,7476,88180
27.05.201678,2078,2078,0078,00156
25.05.201676,6277,1376,6277,13296
24.05.201675,7075,7075,7075,70100
20.05.201674,3274,3274,3274,3281
19.05.201673,3473,4273,3473,42208
18.05.201672,6372,6372,6372,63100
17.05.201674,0674,0672,8472,84222
13.05.201673,1773,1773,1773,17100
12.05.201674,7874,7874,7874,7850
10.05.201676,0176,0475,5875,58850
09.05.201676,2176,2476,2176,2440
04.05.201675,9175,9175,2875,28166
03.05.201674,8175,8174,8175,81307
02.05.201676,2176,2176,2176,2170
29.04.201677,4177,4176,6376,66295
28.04.201676,8576,8576,8576,859
27.04.201678,6078,6078,6078,604
26.04.201677,8677,8677,8677,861
25.04.201679,4179,4179,4179,4130
22.04.201679,7579,7579,7579,75100
20.04.201679,1979,1979,1979,1950
19.04.201679,9880,4579,9880,4570
18.04.201678,5078,9578,5078,951.500
14.04.201679,3179,5379,3079,30577
13.04.201678,7078,7978,7078,79490
12.04.201677,8677,8677,8677,8685
11.04.201678,4078,4078,4078,40100
07.04.201678,3878,3878,3578,38200
06.04.201678,7278,7278,7278,7232
05.04.201676,9976,9976,9976,99100
31.03.201678,0278,0278,0278,0240
24.03.201676,6376,6376,0676,06250
23.03.201677,3677,3677,3677,3667
18.03.201674,9675,4574,9375,45230
16.03.201676,9076,9076,9076,90130
15.03.201677,1877,1877,1877,18100
10.03.201676,8177,4075,8275,8291
09.03.201676,1276,6276,1276,6282
04.03.201675,9476,5975,8776,59340
24.02.201674,6874,7174,6874,7159
23.02.201677,0377,0377,0277,02120
22.02.201677,6577,6577,6577,6577
18.02.201677,3777,4677,3777,46132
17.02.201676,2576,8676,2576,86120
15.02.201675,9976,5575,9976,55716
12.02.201672,3373,2172,3373,2171
10.02.201672,8373,6872,8373,68230
08.02.201674,5074,5072,3272,32737
05.02.201677,0377,0375,7475,7478
03.02.201681,4781,4781,4781,47121
02.02.201682,3582,6082,3582,60130
01.02.201681,6181,6181,6181,61100
29.01.201679,8080,0079,8080,0090
28.01.201680,5980,5980,5980,593
27.01.201678,9978,9978,9978,9965
26.01.201677,1877,2477,1877,2425
25.01.201676,5978,3276,4677,54480
21.01.201672,7874,5672,7874,5660
20.01.201671,8972,0571,8972,05545
19.01.201673,7673,7673,7673,76200
18.01.201672,3772,3772,3772,3730
13.01.201675,2075,2075,2075,20100
11.01.201676,4276,4276,4276,4265
08.01.201677,8277,8277,8277,82350
07.01.201678,1678,1678,1678,1630
06.01.201679,6879,6879,6879,6850
04.01.201675,8975,8975,8975,8910
28.12.201577,5977,5977,5977,597
18.12.201577,4077,7676,9977,12301
10.12.201575,0075,0075,0075,0080
07.12.201576,9676,9676,9676,96200
04.12.201575,3175,3175,3175,31145
01.12.201578,8478,8478,8478,8450
30.11.201579,0379,0377,9177,9155
27.11.201578,0078,0078,0078,00120
25.11.201577,0177,0176,9576,95600
24.11.201578,5778,5777,2777,27300
20.11.201579,6579,6579,2879,28450
19.11.201579,7779,7778,9178,91300
18.11.201579,7879,7879,2779,54765
13.11.201579,7879,7878,5379,20102
06.11.201581,0381,3681,0381,36450
04.11.201581,8281,8281,8281,82120
03.11.201582,0282,0282,0282,0268
02.11.201582,6082,6082,6082,6035
29.10.201581,9181,9181,9181,91100
27.10.201578,3378,3378,3378,3310
26.10.201578,2278,2278,2278,2267
23.10.201577,6377,6377,6377,63125
22.10.201575,6475,6475,6475,6490
07.10.201571,3871,3871,3871,38850
01.10.201570,1270,1270,1270,1230
29.09.201568,0668,0668,0668,0633
22.09.201572,3372,3372,3372,33138
21.09.201571,1171,4871,1171,48110
16.09.201571,8171,8171,8171,8150
11.09.201569,8270,9369,8270,93184
10.09.201570,4570,4570,4570,45345
09.09.201572,1172,1172,1172,11150
08.09.201571,0671,0671,0671,0610
07.09.201569,1369,1369,1369,135
03.09.201569,8269,8269,8269,8233
01.09.201567,5367,5367,5367,5340
31.08.201567,7768,3567,7268,35260
28.08.201567,8267,9167,8267,9119
27.08.201568,7868,7868,7868,78230
26.08.201566,7966,7966,7966,7980
25.08.201567,2567,2667,2567,26130
24.08.201564,4764,4764,4764,47500
20.08.201572,2672,2672,2672,26200
17.08.201573,0673,1473,0673,14200
14.08.201573,3973,3973,2873,28163
05.08.201576,6276,7976,6276,791.000
03.08.201576,6976,6976,6976,6913
28.07.201577,5077,5077,5077,5019
27.07.201577,7177,7177,7177,7124
24.07.201579,8679,8679,8679,8650
22.07.201580,6680,6680,6680,6624
20.07.201581,1581,2781,1581,27433
13.07.201577,5077,5077,5077,50150
09.07.201575,0775,0775,0775,072
08.07.201572,9172,9172,9172,91120
29.05.201579,2179,2178,6978,69210
20.05.201578,4778,4778,4778,4750
19.05.201578,9678,9678,9178,91238
15.05.201576,5176,5176,5176,5150
05.05.201574,0074,0074,0074,0014
30.04.201576,1076,1075,6675,661.200
29.04.201577,9977,9975,8775,871.575
27.04.201579,2579,2579,2579,2540
24.04.201579,0379,0379,0379,0350
23.04.201579,2079,2079,2079,2050
17.04.201579,0379,0379,0379,03200
16.04.201580,4280,4280,1880,18130
09.04.201578,8178,8178,8178,8160
07.04.201578,8078,8078,8078,80100
01.04.201577,5877,5877,5877,5812
30.03.201577,5477,5477,5477,5420
26.03.201575,3375,4374,2275,43713
24.03.201577,2177,2177,2177,21100
17.03.201580,0380,0380,0380,0320
16.03.201578,8978,8978,8978,8940
13.03.201576,3076,3076,3076,30150
12.03.201576,4576,4576,4576,457
11.03.201576,3976,3976,3276,32365
06.03.201574,6374,6374,6374,63100
05.03.201574,6774,6774,6774,6770
02.03.201573,2073,4073,2073,40315
27.02.201572,0172,1071,8272,041.443
26.02.201569,8369,8369,8369,83200
24.02.201565,5965,5965,5965,59300
11.02.201564,4064,4064,4064,4070
10.02.201564,5864,5864,5864,5835
06.02.201564,4164,4164,4164,41200
30.01.201565,2665,8565,2665,851.045
29.01.201565,8665,8665,8665,86650
28.01.201566,2366,2366,2366,23200
27.01.201566,0966,0966,0966,0950
23.01.201564,7465,5964,7465,5979
22.01.201563,1363,1363,1363,13243
21.01.201564,2664,2664,2664,26120
16.01.201563,9464,9163,9464,91800
14.01.201563,5563,5563,5563,5550
09.01.201563,2163,5362,3462,341.049
08.01.201561,2862,6761,2862,671.360
07.01.201561,4861,4860,9460,94940
06.01.201560,8661,3960,8661,39990
05.01.201562,2062,5261,0861,084.873
02.01.201560,6760,6760,6360,63300
29.12.201461,3561,5761,3361,541.011
23.12.201461,7161,7161,4661,461.230
22.12.201460,9261,6660,7261,381.658
19.12.201460,5060,7360,3460,682.483
18.12.201459,3960,0759,1760,071.485
17.12.201459,3559,3559,2559,25200
16.12.201457,9359,1257,8559,122.012
15.12.201459,5659,6158,2858,281.866
12.12.201459,7859,8659,7859,86340
11.12.201460,0460,5060,0460,442.200
10.12.201460,1560,1559,5059,50721
09.12.201459,7160,1459,3859,382.653
08.12.201459,6160,2559,6160,00372
05.12.201459,4259,4259,3959,39570
04.12.201459,6459,6959,2259,22822
03.12.201459,6059,7259,3959,721.090
02.12.201460,3760,3759,5659,561.050
01.12.201459,3160,0059,3159,991.317
28.11.201459,3859,4559,0659,252.984
27.11.201459,5860,0459,5859,862.459
26.11.201459,8059,8559,5759,595.180
25.11.201459,0459,6259,0459,092.596
24.11.201458,5058,8958,4158,835.212
21.11.201458,7658,9158,7058,704.390
20.11.201458,1858,4857,8058,441.020
19.11.201458,6958,7958,0058,00703
18.11.201458,5058,6258,4958,622.296
17.11.201457,7458,0857,7458,082.535
14.11.201459,0459,0458,4858,48657
13.11.201458,3458,5858,0458,584.962
12.11.201457,8258,3557,8258,328.900
11.11.201458,7458,7958,4558,4610.920
10.11.201457,2858,4157,2858,411.950
07.11.201457,1157,1156,7356,966.388
06.11.201458,1658,4857,4058,4811.583
05.11.201458,2658,9158,2658,802.325
04.11.201458,0058,2357,4758,156.264
03.11.201458,4758,6458,2158,279.474
31.10.201458,8159,0558,3458,3415.128
30.10.201457,5258,1156,8658,073.859
29.10.201456,9858,0656,9857,466.003
28.10.201456,7856,8356,7556,802.063
27.10.201457,1657,1656,4156,704.678
24.10.201456,0456,9556,0456,802.925
23.10.201454,3155,6554,3155,653.860
22.10.201454,1854,4854,1854,483.175
21.10.201454,0754,0753,9553,951.153
20.10.201454,2254,2253,6553,78728
17.10.201451,5053,2551,5053,25968
16.10.201451,9551,9550,8050,801.580
15.10.201452,5352,6451,8451,911.166
14.10.201453,4253,4352,8253,031.642.037
13.10.201453,6053,9253,5353,539.262
10.10.201454,7455,0854,0054,001.386
09.10.201454,8454,8754,0054,00660
08.10.201454,5355,1754,5354,752.040
07.10.201454,7854,9554,7854,95300
06.10.201455,4755,4754,8154,814.190
02.10.201455,4155,5555,3255,551.280
01.10.201455,4655,6955,4355,432.870
30.09.201454,4255,0654,4255,0611.090
29.09.201453,8853,8853,8853,88111
26.09.201453,8154,0053,8154,00434
25.09.201454,3254,6354,3254,469.354
24.09.201453,9354,1153,9153,992.223
23.09.201454,0054,0053,8053,80974
22.09.201454,0054,0054,0054,00148
19.09.201454,5054,9054,5054,701.915
18.09.201453,9154,0053,9154,00565
17.09.201454,3554,3554,3554,35110
16.09.201454,5454,5854,0554,055.570
15.09.201454,1954,9254,1454,861.446
12.09.201454,8354,8354,3854,383.420
11.09.201455,4955,4954,6754,902.213
10.09.201455,4155,4255,2155,211.760
09.09.201455,0355,4555,0355,361.441
08.09.201454,2754,6654,2754,66510
05.09.201453,6254,1453,6254,142.502
04.09.201453,8454,0153,7354,01982
03.09.201453,9754,3853,9754,18665
02.09.201454,0654,0653,7053,701.480
01.09.201453,9754,4753,9754,167.540
29.08.201453,4753,4953,2653,49667
28.08.201453,5253,5253,3953,40537
27.08.201452,8053,1052,8053,10255
26.08.201452,6153,0752,6153,071.000
25.08.201452,5152,6752,5152,67790
22.08.201452,5152,6752,3352,67770
21.08.201452,4752,4752,3452,371.240
20.08.201452,2052,2952,2052,29400
19.08.201452,3752,3752,2552,281.440
18.08.201452,0352,3552,0352,352.150
15.08.201452,1052,1052,1052,10500
14.08.201451,4951,4951,4951,49100
13.08.201451,6051,9651,6051,93830
11.08.201451,8752,0851,7252,081.743
08.08.201451,7951,8451,5951,761.303
07.08.201452,5752,5751,9051,993.290
06.08.201452,0452,6052,0452,3825.940
05.08.201451,0851,9751,0851,972.355
04.08.201450,6050,6050,3150,481.895
01.08.201451,6451,7450,7450,764.990
31.07.201453,0253,0652,1152,325.275
30.07.201450,1050,1650,0650,06937
29.07.201450,0850,0850,0850,08200
28.07.201450,0050,0049,94449,944300
24.07.201449,95550,3949,93150,392.025
23.07.201450,2750,2749,74449,7447.786
22.07.201449,78649,78649,63949,780613
21.07.201450,3650,3649,97449,9741.400
18.07.201450,4550,6050,4550,601.648
17.07.201451,0351,2050,9351,201.531
16.07.201451,0651,4050,9051,042.445
15.07.201449,70850,3049,70849,760876
14.07.201449,86149,86149,69149,691420
11.07.201449,55249,58449,55249,5841.110
10.07.201449,59649,66549,59649,665540
09.07.201449,65949,68149,65949,681330
08.07.201449,95550,1149,90650,101.905
07.07.201450,1250,1250,1250,12100
04.07.201449,53049,88149,53049,881401
03.07.201449,50649,55549,50649,555602
02.07.201448,75149,34448,75149,344900
01.07.201448,95948,95948,95948,959306
12.06.201447,50647,50647,50647,506200
06.06.201447,00447,00447,00447,004100
29.05.201448,57148,57148,57148,571100
27.05.201448,50648,50648,50648,506135
26.05.201448,09948,09948,09948,099100
20.05.201447,23047,23047,23047,2301.000
13.05.201448,90448,90448,83448,834200
24.04.201449,81549,81549,81549,815450
14.04.201448,77949,41548,77949,415160
09.04.201450,5150,5150,5150,511.000
04.04.201451,7251,7251,7251,721.000
03.04.201452,2452,2752,2452,27540
01.04.201450,6250,6250,6250,62300
27.03.201450,7850,7850,7850,78600
25.03.201448,83148,83148,83148,83130
13.03.201447,34347,34347,34347,34310
10.03.201448,68148,68148,68148,681200
04.03.201449,22449,22449,22449,224100
28.02.201449,19449,19449,19449,194100
27.02.201449,29149,29148,52448,764146
26.02.201450,0950,0949,04949,099460
25.02.201453,1853,1848,94952,82-
21.02.201453,2953,7452,4852,82-
17.02.201453,5553,8253,2552,82-
12.02.201452,6753,8852,6152,82-
07.02.201451,9152,0651,4452,82-
29.01.201452,8452,9452,5352,82-

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