Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
16.10.201836,20036,20036,20036,200-
15.10.201836,36036,36036,36036,360-
12.10.201836,44036,44036,44036,440-
11.10.201837,04037,04036,80036,80020
10.10.201839,24039,24039,24039,240-
09.10.201839,12039,12038,48038,48038
08.10.201840,04040,04040,04040,040-
05.10.201842,26042,26042,26042,260-
04.10.201843,46043,46043,46043,460-
02.10.201843,04043,04043,04043,040-
01.10.201843,36043,36043,36043,360-
28.09.201844,08044,08043,24043,240116
27.09.201844,08044,08044,08044,080-
26.09.201845,00045,00045,00045,000-
25.09.201843,02045,00043,02044,960254
24.09.201843,14043,14043,14043,140-
21.09.201843,46043,46043,46043,460-
20.09.201843,00043,58043,00043,580471
19.09.201843,08043,08043,08043,080-
18.09.201841,52041,52041,52041,520-
17.09.201842,02042,02042,02042,020-
14.09.201841,06041,06041,06041,060-
13.09.201839,96039,96039,96039,960-
12.09.201839,88039,88039,88039,880-
11.09.201839,92039,92039,92039,920-
10.09.201840,00040,00040,00040,000-
07.09.201840,56040,56040,56040,560-
06.09.201840,18040,30040,18040,300100
05.09.201841,06041,06040,36040,360500
04.09.201841,34041,34041,34041,340-
03.09.201841,40041,40041,40041,400-
31.08.201841,40041,40041,40041,400-
30.08.201841,82041,82041,70041,700150
29.08.201841,36041,36041,36041,360-
28.08.201841,62041,62041,62041,620-
27.08.201841,90041,90041,90041,900-
24.08.201841,70041,70041,70041,700-
23.08.201840,96041,84040,96041,84080
22.08.201840,14040,14040,14040,140-
21.08.201840,20040,20040,16040,160100
20.08.201840,28040,28040,28040,280-
17.08.201840,62040,62040,62040,620-
16.08.201841,24041,24041,24041,240-
15.08.201842,30042,32042,00042,000200
14.08.201841,80041,98040,64040,780447
13.08.201842,12042,12042,12042,120-
10.08.201843,40043,40043,40043,400-
09.08.201843,60043,60043,60043,600-
08.08.201843,70043,70043,70043,70010
07.08.201844,22044,22044,22044,220-
06.08.201843,32043,32043,32043,320-
03.08.201843,62043,62043,62043,620-
02.08.201843,74043,74043,26043,260100
01.08.201844,00044,00044,00044,000-
31.07.201844,68044,68044,68044,680-
30.07.201843,74044,52043,74044,520100
27.07.201843,22043,22043,22043,220-
26.07.201843,22043,32043,18043,320250
25.07.201842,84042,84042,84042,840-
24.07.201842,54042,84042,54042,840300
23.07.201842,44042,44042,44042,440-
20.07.201842,36042,36042,36042,360-
19.07.201842,82042,82042,82042,820-
18.07.201843,16043,16043,16043,160-
17.07.201843,14043,14043,14043,140-
16.07.201843,62043,62043,62043,620-
13.07.201843,22043,22043,22043,220-
12.07.201843,30043,30043,30043,300-
11.07.201843,66043,66043,66043,660-
10.07.201844,04044,04043,54043,540180
09.07.201843,26043,26043,26043,260-
06.07.201843,02043,40043,02043,400100
05.07.201843,32043,32043,32043,320-
04.07.201843,76043,76043,76043,760-
03.07.201843,34043,34043,34043,340-
29.06.201843,60043,60043,60043,600-
28.06.201844,16044,16044,16044,160-
27.06.201844,64044,64044,64044,640-
26.06.201844,26044,26044,26044,260-
25.06.201845,56045,56045,56045,560-
22.06.201845,00045,00045,00045,000-
21.06.201844,94044,94044,94044,940-
20.06.201845,56045,56045,56045,560-
19.06.201845,34045,34045,34045,34032
18.06.201846,16046,16045,02045,020200
15.06.201845,36045,36045,36045,360-
14.06.201844,92045,42044,92045,420300
13.06.201843,66044,12043,66044,120300
12.06.201842,86042,86042,86042,860-
11.06.201840,86043,78040,86043,400350
08.06.201841,10041,28041,10041,280100
07.06.201839,74041,10039,74041,100700
06.06.201839,20039,20039,20039,200-
05.06.201838,86038,86038,86038,860-
04.06.201838,84038,84038,84038,840-
01.06.201838,00038,00038,00038,000-
31.05.201837,82038,22037,82038,22020
30.05.201837,98037,98037,98037,980-
29.05.201838,16038,28038,16038,280260
28.05.201837,76037,82037,76037,820300
25.05.201838,20038,50038,20038,50040
24.05.201837,92037,92037,92037,920-
23.05.201838,76038,76038,76038,760-
22.05.201838,74038,74038,74038,740-
21.05.201838,70038,70038,70038,700-
18.05.201838,96038,96038,84038,84055
17.05.201838,52038,52038,52038,520-
16.05.201838,54038,54038,54038,540-
15.05.201838,30039,08038,30038,8002.624
14.05.201838,38038,38038,38038,380-
11.05.201838,26038,38038,22038,220430
10.05.201837,96037,96037,96037,960-
09.05.201838,10038,22038,10038,220145
08.05.201838,10038,10038,10038,100-
07.05.201838,14038,22038,14038,22024
04.05.201839,74039,74039,74039,740-
03.05.201840,32040,32040,32040,320-
02.05.201839,52039,52039,52039,520-
30.04.201839,00039,00039,00039,000-
27.04.201838,60039,04038,60039,04020
26.04.201837,88037,88037,88037,880-
25.04.201837,60037,60037,60037,600-
24.04.201838,36038,36038,36038,360-
23.04.201838,18038,18038,18038,180-
20.04.201838,46038,46038,46038,460-
19.04.201838,24038,46038,24038,460100
18.04.201837,90037,90037,90037,900-
17.04.201837,74037,74037,74037,740-
16.04.201837,82037,82037,82037,820-
13.04.201837,88037,88037,88037,880-
12.04.201837,18037,18037,18037,180-
11.04.201837,24037,24037,24037,240-
10.04.201837,68037,74037,68037,74053
09.04.201837,62037,62037,62037,620-
06.04.201837,08037,08037,08037,080-
05.04.201836,88036,88036,88036,880-
04.04.201837,14037,14037,14037,140-
03.04.201836,66036,66036,66036,660-
29.03.201837,12037,12037,12037,120-
28.03.201837,74037,74037,74037,740-
27.03.201837,20037,20037,20037,200-
26.03.201836,62036,62036,62036,620-
22.03.201837,28037,32037,28037,32014
21.03.201837,68037,68037,56037,560200
20.03.201837,50037,50037,50037,500-
19.03.201837,88037,88037,88037,880-
16.03.201837,62037,62037,62037,620-
15.03.201837,14037,14037,14037,140-
14.03.201837,08037,12037,08037,12010
13.03.201837,56037,56037,56037,560-
12.03.201837,20037,56037,20037,560200
09.03.201836,22036,22036,22036,220-
08.03.201836,02036,02036,02036,020-
07.03.201836,10036,10036,10036,100-
06.03.201836,48036,56036,48036,56015
05.03.201836,04036,04036,04036,040-
02.03.201836,06036,06035,76035,760300
01.03.201837,02037,02037,02037,020-
28.02.201837,16037,16037,16037,160-
27.02.201836,10036,50036,10036,500100
26.02.201836,72036,72036,72036,720-
23.02.201836,48036,48036,48036,480-
22.02.201836,86036,88036,86036,880650
21.02.201836,90036,90036,90036,900-
20.02.201837,08037,08037,08037,080-
19.02.201837,26037,26037,26037,260-
16.02.201836,70036,82036,46036,820350
15.02.201836,44036,44036,44036,440-
14.02.201835,40036,80035,40036,080837
13.02.201834,10034,10033,98033,980250
12.02.201834,92034,92033,78033,940435
09.02.201833,70034,72033,70034,72086
08.02.201834,90034,90034,48034,48015
07.02.201835,82035,82035,82035,820-
06.02.201835,40035,40035,40035,400-
05.02.201835,90035,90035,90035,900-
02.02.201836,94036,94036,50036,50030
01.02.201837,68037,68037,68037,680-
31.01.201836,88037,10036,88036,940410
30.01.201840,18040,18040,18040,180-
29.01.201840,44040,44040,44040,440-
26.01.201840,58040,58040,58040,580-
25.01.201840,32040,32040,32040,320-
24.01.201840,38041,14040,38041,140300
23.01.201839,80040,34039,80040,340500
22.01.201839,86039,86039,82039,820187
18.01.201839,88039,88039,88039,880-
17.01.201839,86039,86039,86039,860-
16.01.201840,14040,14040,14040,140-
15.01.201839,68039,68039,68039,680-
12.01.201839,86039,86039,86039,860-
11.01.201839,76039,76039,76039,760-
10.01.201840,64040,64040,64040,640-
09.01.201840,88040,88040,52040,52097
08.01.201841,02041,02041,02041,020-
05.01.201840,46040,46040,46040,460-
04.01.201839,92039,92039,92039,920-
03.01.201839,36039,36039,36039,360-
02.01.201839,58039,74239,43839,481822
29.12.201739,90439,90439,67739,7071.460
28.12.201739,21939,90039,21939,397981
27.12.201738,73939,61738,73939,4871.400
22.12.201738,76939,30238,76939,0321.993
21.12.201738,46239,00738,27238,2721.325
20.12.201738,67238,75438,67238,687790
19.12.201738,12638,92238,12638,7532.545
18.12.201738,34038,41438,21738,3842.049
15.12.201738,29038,31438,29038,302268
14.12.201738,09138,54238,08138,5421.657
13.12.201737,94738,34237,94738,342853
12.12.201737,87638,25637,87638,072244
11.12.201737,17237,80837,17237,808192
08.12.201737,77437,77437,71137,711780
07.12.201737,63737,99337,63737,8981.094
06.12.201737,54337,99737,54337,9796.204
05.12.201737,52137,54637,30037,54611.208
04.12.201737,04237,50137,04237,126749
01.12.201736,99436,99436,99436,994198
30.11.201736,40236,77136,40236,7711.020
29.11.201736,87337,02236,87337,022535
28.11.201736,54036,54036,54036,540500
27.11.201737,25237,25737,14737,147812
24.11.201737,52337,58737,38937,4391.881
23.11.201736,84337,13336,63336,8871.354
22.11.201736,85337,37236,85337,257410
21.11.201737,69437,82037,69437,724590
20.11.201737,46337,93837,08737,938920
17.11.201738,39738,63638,05738,057830
16.11.201737,69238,90037,69238,4174.684
15.11.201736,70337,05036,38737,0501.323
14.11.201735,15037,62435,15036,89511.208
13.11.201734,97235,00034,20834,3559.978
10.11.201734,86034,86034,73734,7631.739
09.11.201735,42835,43335,12135,121940
08.11.201735,82436,02735,55135,5512.712
07.11.201736,17336,51236,14036,1409.399
06.11.201735,91436,31535,74136,0872.698
03.11.201735,48336,03935,32336,0391.485
02.11.201735,84935,86435,35535,3551.647
01.11.201734,82736,34234,82735,6874.894
30.10.201734,69834,69834,25434,4021.463
27.10.201734,30134,49834,23834,4981.579
26.10.201733,79234,00733,79233,9671.520
25.10.201734,18934,18933,89933,9761.205
24.10.201734,34234,49434,34234,4941.080
23.10.201734,52134,52134,11834,2591.060
20.10.201734,95934,98734,69434,6941.252
19.10.201735,10735,12734,78234,782645
18.10.201735,17735,38935,14235,3826.621
17.10.201734,46435,08034,46435,0806.531
16.10.201734,01434,29333,87834,2781.187
13.10.201734,20634,20633,93433,9341.080
12.10.201734,23334,30834,18134,3001.327
11.10.201734,33734,34734,33734,347180
10.10.201734,82234,82234,19634,1962.348
09.10.201734,73734,73734,53234,5321.866
06.10.201735,02435,04234,73834,7771.296
05.10.201735,15235,21335,15235,212687
04.10.201735,08535,27235,08535,2721.855
02.10.201735,46635,51035,03735,11711.070
29.09.201735,37635,52835,37635,5287.560
28.09.201735,22835,39435,01935,0501.340
27.09.201733,89235,39333,82435,2282.593
26.09.201733,58733,65333,43333,4692.397
25.09.201733,64833,75633,45333,7566.187
22.09.201733,54233,74633,49733,7464.866
21.09.201733,40833,89732,97033,897985
20.09.201733,77233,85633,77233,856275
19.09.201733,49333,92833,47333,8525.584
18.09.201733,85033,85033,54633,6241.476
15.09.201733,91833,91833,69433,8611.354
14.09.201734,54834,54833,90334,220887
13.09.201735,32735,32734,70334,973321
12.09.201734,75235,58334,75235,1151.458
11.09.201733,93734,67533,93234,6751.514
08.09.201734,33734,39833,82433,8241.165
07.09.201734,01734,26833,96834,2681.980
06.09.201733,97634,02333,94633,9931.050
05.09.201734,65734,67234,24334,350435
04.09.201734,71234,71234,43734,5281.022
01.09.201734,11134,94333,98534,9391.220
31.08.201734,22234,29633,86734,2963.055
30.08.201733,83534,35133,83534,3512.190
29.08.201733,89733,89733,56833,568820
28.08.201734,60034,60034,19034,4271.015
25.08.201734,73734,92834,54034,540810
24.08.201734,97035,12834,81134,9572.377
23.08.201735,48435,52735,09735,0971.171
22.08.201735,36635,58035,31735,4021.475
21.08.201735,07535,10635,07535,106230
18.08.201735,60035,60034,94735,067930
17.08.201735,94235,94235,45635,456417
16.08.201736,63736,83736,63736,762595
15.08.201735,99736,33235,99736,0591.514
14.08.201735,50236,39235,50235,976641
11.08.201734,91435,03234,64835,032652
10.08.201735,64735,64735,38835,436468
09.08.201735,53235,53235,38235,492832
08.08.201736,36436,36435,96035,9822.965
07.08.201736,35736,35736,08636,239605
04.08.201735,55736,56235,55736,5621.890
03.08.201735,66336,02035,42535,425745
02.08.201735,01335,94035,01335,6372.070
01.08.201734,72334,98234,72334,9321.825
31.07.201734,96734,96734,75334,753297
28.07.201735,02635,13834,76134,761324
27.07.201735,16735,24635,16735,176713
26.07.201735,14335,48235,14335,273175
25.07.201734,65334,65334,65334,653900
24.07.201733,70434,11233,70434,112349
21.07.201733,98834,12433,87034,1241.520
20.07.201734,35234,35234,01634,143778
19.07.201733,98634,03333,92434,0311.300
18.07.201734,44634,44633,97133,971207
17.07.201734,50934,56734,16734,167279
14.07.201734,13234,39234,13234,392975
13.07.201734,05934,12533,93033,9304.605
12.07.201733,47735,33733,47734,8731.233
11.07.201734,28734,38134,23434,2951.424
10.07.201734,62134,62134,01234,0121.778
07.07.201734,69734,69734,20734,238631
06.07.201735,04535,27234,87034,8732.255
05.07.201735,06235,06235,06235,062200
04.07.201735,15235,45035,15235,232271
03.07.201735,00935,27834,98235,0611.964
30.06.201733,21534,28433,13334,2392.074
29.06.201733,35233,66133,32833,328739
28.06.201733,79033,79032,95533,1943.519
27.06.201734,26334,32333,79933,7991.757
26.06.201734,09234,09734,09234,097135
23.06.201734,07234,22233,99533,995435
22.06.201733,91534,24533,87034,245827
21.06.201734,68734,68734,64834,648305
20.06.201735,31435,39034,81034,8101.083
19.06.201735,63635,63635,24935,249937
16.06.201735,51735,51735,44735,447189
14.06.201734,98335,80834,80435,6571.881
13.06.201734,14034,46634,11534,466457
12.06.201733,85934,17233,83733,8451.505
09.06.201734,15234,15233,68633,8452.634
08.06.201734,19734,28533,95534,0211.795
07.06.201734,44234,51234,43734,445510
06.06.201734,99234,99234,26834,6511.689
02.06.201735,11335,44535,11335,223565
01.06.201734,76534,76934,76534,76952
31.05.201734,76234,76234,48834,652399
30.05.201735,32835,35334,49334,9813.155
29.05.201735,12235,51834,99135,5131.893
26.05.201734,97135,02834,91834,958951
25.05.201735,44635,44634,99634,996405
24.05.201735,83336,04135,83336,041611
23.05.201735,99335,99335,93735,9801.678
22.05.201736,24136,24135,79535,9201.561
19.05.201735,94736,59335,94736,5934.911
18.05.201736,84536,84535,35335,7202.625
17.05.201738,50738,50736,48136,7215.214
16.05.201738,21439,00038,21438,7053.325
15.05.201739,19539,19538,63738,9521.025
12.05.201739,42939,42938,84839,0083.210
11.05.201739,93539,93539,36039,6561.640
10.05.201739,25739,51739,25739,517358
09.05.201739,40739,42739,40739,427300
08.05.201739,17139,31539,17039,170695
05.05.201739,25239,39239,17839,392799
04.05.201739,18739,27238,96439,2722.532
03.05.201739,53639,53639,08739,1921.012
02.05.201739,91240,01339,61239,6122.880
28.04.201740,35540,43439,68839,6886.410
27.04.201740,50740,50739,89239,9721.793
26.04.201739,33240,63839,33239,9014.174
25.04.201738,90439,70038,83439,7005.203
24.04.201738,03138,60038,03138,5152.030
21.04.201737,76237,87237,73737,737310
20.04.201737,19237,96837,19237,6711.914
19.04.201736,85737,79136,85737,3691.604
18.04.201737,26337,34336,70736,8271.785
13.04.201736,60037,27836,60037,278865
12.04.201736,02336,55036,02336,5502.255
11.04.201736,01236,14235,79035,843885
10.04.201735,57736,00535,55235,843963
07.04.201736,04836,07735,80735,855192
06.04.201735,78736,30935,76036,3091.057
05.04.201735,74336,03835,70736,038402
04.04.201736,44736,44736,02936,029932
03.04.201736,35036,60035,99136,4982.753
31.03.201735,96236,05235,83536,0421.704
30.03.201735,99236,03335,75736,033846
29.03.201736,00036,03235,53935,6251.360
28.03.201735,46736,00035,46736,0001.065
27.03.201735,55735,68235,55735,6631.064
24.03.201736,17336,17336,00036,0233.322
23.03.201735,64335,93235,60235,9172.280
22.03.201735,89035,89035,49735,6472.494
21.03.201736,69236,79236,10536,105680
20.03.201737,39337,39336,79536,8661.166
17.03.201737,07037,07037,07037,07070
16.03.201737,87037,87037,15437,1541.315
15.03.201736,87037,98736,87037,9871.965
14.03.201736,59836,59836,38336,435379
13.03.201736,94736,94735,99536,7203.316
10.03.201736,89536,93236,66736,7413.250
09.03.201736,69836,69836,59836,598170
08.03.201736,71736,83836,63036,8381.430
07.03.201736,70036,99636,62736,9962.120
06.03.201736,79536,91536,69736,7982.706
03.03.201737,68737,68737,03037,030640
02.03.201738,36938,36937,88237,882757
01.03.201737,26338,21737,05338,2173.718
28.02.201736,41137,18936,41137,1891.482
27.02.201736,63136,63136,22836,5282.510
24.02.201737,41937,41936,43737,0382.621
23.02.201738,08738,08737,32037,3202.333
22.02.201738,33138,33137,60637,8523.414
21.02.201738,71838,71838,45538,552295
20.02.201739,01039,23238,97539,092651
17.02.201739,72739,72739,62239,633850
16.02.201739,49239,72539,49239,7111.664
15.02.201739,35140,27139,35140,0333.550
14.02.201738,29139,92038,29039,6377.226
13.02.201737,35638,89837,31338,8981.310
10.02.201737,44937,44937,17737,3721.142
09.02.201736,77737,14336,76737,087994
08.02.201737,12037,12036,46636,6532.582
07.02.201737,25337,60237,25337,4281.078
06.02.201738,34338,34337,28537,4675.325
03.02.201738,50838,50838,36338,492333
01.02.201738,54338,70738,54338,707181
31.01.201738,78338,85738,45738,622780
30.01.201739,65039,69538,49038,5104.899
27.01.201739,39139,72239,39139,608787
26.01.201739,35739,59039,01239,4621.864
25.01.201739,07739,35339,00239,2775.765
24.01.201739,03939,03938,96238,967403
23.01.201738,72039,24138,51939,241990
20.01.201738,55538,98838,55538,814670
19.01.201737,82338,81737,71838,8171.078
18.01.201738,12538,12537,43037,4301.697
17.01.201738,60238,60237,84237,9933.381
16.01.201738,61138,92438,60938,9031.986
13.01.201738,00038,94838,00038,948507
12.01.201738,42038,42037,60037,6003.446
11.01.201738,34838,74838,18738,748-
10.01.201737,99338,54437,82338,5443.044
09.01.201738,21238,21237,13937,4664.470
06.01.201737,61037,80537,61037,7101.100
05.01.201737,29337,59036,99337,4143.925
04.01.201737,60137,60137,08537,0851.583
03.01.201737,32337,78237,32337,6472.108
02.01.201736,31237,37336,31237,373758
30.12.201636,48736,48735,94736,289606
29.12.201637,09737,09736,70836,7083.523
28.12.201637,52737,85837,20937,2102.165
27.12.201636,85337,68236,69437,6821.240
23.12.201636,45636,93836,45636,8132.480
22.12.201637,13437,66736,76836,7685.182
21.12.201636,21437,29136,21437,20311.571
20.12.201635,15236,05335,15236,0041.435
19.12.201635,24235,36335,01935,1921.538
16.12.201634,76535,47834,76534,9813.679
15.12.201635,01735,01734,87834,8782.200
14.12.201635,26835,26834,83035,0054.872
13.12.201635,35735,93335,07835,078900
12.12.201635,80035,85135,38235,8512.704
09.12.201637,68737,68735,99936,5893.473
08.12.201637,75737,75737,45537,5464.030
07.12.201637,28737,79837,07837,5932.556
06.12.201636,71237,40436,71237,4041.570
05.12.201636,54237,27336,41036,4102.219
02.12.201635,61235,79635,58235,7961.762
01.12.201636,01736,11735,48935,531819
30.11.201635,29735,52635,29735,392611
29.11.201635,40935,82335,39435,394171
28.11.201635,32035,56835,17835,2341.813
25.11.201635,23735,50135,20335,5011.168
24.11.201634,84234,99334,84234,9881.510
23.11.201635,23735,23734,96634,9661.046
22.11.201635,48535,58334,94634,9462.381
21.11.201635,13835,43934,60735,4392.345
18.11.201634,22735,45834,21234,8172.431
17.11.201634,04234,19134,00934,0091.494
16.11.201634,75334,75333,94334,0831.805
15.11.201635,18135,38934,85634,8567.803
14.11.201634,81235,15734,81235,1571.204
11.11.201634,39735,00734,39734,7131.900
10.11.201632,79034,02832,79033,6951.635
09.11.201630,50832,78130,03332,7344.002
08.11.201632,83632,83632,49532,495170
07.11.201632,50233,01632,50233,0131.356
04.11.201631,91832,30731,41232,3072.779
03.11.201631,64332,15831,64331,9978.691
02.11.201631,74231,74231,64631,646405
01.11.201632,26332,26332,00132,038554
31.10.201632,26632,26631,78331,9583.413
28.10.201631,81032,02131,81031,9582.420
27.10.201632,63832,63832,02432,024917
26.10.201632,48332,60231,56832,6022.515
25.10.201633,51833,51832,31832,5171.890
24.10.201633,57933,92833,35933,3593.109
21.10.201633,05333,63233,00333,632854
20.10.201633,15233,31632,98833,3163.091
19.10.201632,61232,90332,61232,8103.635
18.10.201632,07732,74432,07732,3568.438
17.10.201631,87832,01131,84231,9162.207
14.10.201631,94432,05731,85631,856655
13.10.201631,58831,67731,53131,5461.023
12.10.201631,43131,76231,43131,7623.311
11.10.201631,19331,74131,19331,4804.235
10.10.201630,95931,43230,91331,3803.036
07.10.201631,18231,18230,61030,6103.510
06.10.201629,56231,18129,56231,1814.409
05.10.201629,50329,50329,10829,336510
04.10.201629,50029,55029,50029,5021.000
30.09.201629,00329,20829,00329,208875
29.09.201629,14129,21229,14129,212750
28.09.201628,38829,00328,38828,5221.395
27.09.201629,21229,21228,33828,4061.503
26.09.201628,91029,70328,91028,9742.200
23.09.201628,88029,36528,65829,3652.329
22.09.201628,31329,01128,31328,6205.180
21.09.201628,11228,11227,99828,051776
20.09.201628,25728,25727,94327,943823
19.09.201627,77828,85827,77828,5281.795
16.09.201627,83727,83727,83727,837180
15.09.201628,05928,05928,00128,001435
14.09.201628,37328,37328,08128,167641
13.09.201628,75229,00328,45928,4591.871
12.09.201627,70227,85827,70227,838417
09.09.201628,14828,50127,85428,0005.477
08.09.201628,52328,52327,95628,0162.503
07.09.201627,74928,58827,70228,5053.448
06.09.201627,24227,79827,15327,4785.273
05.09.201626,35826,54426,26826,4311.950
02.09.201626,37326,50225,82726,5021.673
01.09.201626,04226,58625,97326,1345.517
31.08.201626,00426,00426,00426,004100
30.08.201626,13226,20325,93225,9323.128
29.08.201625,55225,99925,55225,994952
26.08.201625,93925,93925,54725,6181.971
25.08.201626,36326,36325,75925,8422.525
24.08.201626,72326,91126,50926,5441.554
23.08.201626,63826,76626,56526,7631.418
22.08.201626,59026,90826,25126,377830
19.08.201627,07427,12226,78226,7823.754
18.08.201626,96226,98326,67526,8663.662
17.08.201627,18727,18726,51226,8142.447
16.08.201627,99728,00327,65327,9154.995
15.08.201629,77029,77028,00328,2829.219
12.08.201629,28129,79829,06529,7388.846
11.08.201628,78229,04628,56428,8082.743
10.08.201628,78029,25427,72929,0015.679
09.08.201628,38728,67228,38728,5471.609
08.08.201628,73528,73528,21028,2101.992
05.08.201627,70828,60127,56328,1473.782
04.08.201626,91327,65826,91327,6581.728
03.08.201626,17926,17925,66625,6791.590
02.08.201626,31826,36926,19926,223696
01.08.201627,43727,43726,35726,7911.645
29.07.201626,82727,33326,82727,130993
28.07.201626,85027,26826,77426,810446
27.07.201627,23327,49726,99726,997784
26.07.201627,02827,02826,83726,837415
25.07.201627,47527,47527,22627,264385
22.07.201627,15428,10627,13827,2981.855
21.07.201626,61226,94126,51826,9411.400
20.07.201625,91726,48425,91726,484552
19.07.201626,11826,11825,85926,049501
18.07.201626,84726,84726,45426,6341.435
15.07.201627,26327,44326,44226,4422.486
14.07.201626,88827,12226,88827,122704
13.07.201626,97326,97326,97326,973200
12.07.201627,20827,20827,06127,061500
11.07.201627,38327,45827,26827,3911.920
08.07.201625,82726,96425,82726,8621.277
07.07.201625,50326,12925,50326,014522
06.07.201625,45225,45225,25425,264474
05.07.201625,99826,04825,60425,6271.076
04.07.201626,63426,66926,18826,3302.997
01.07.201626,35926,35926,35926,359200
30.06.201625,63226,24625,47626,246450
27.06.201625,68725,68725,68725,68711
24.06.201626,86727,59726,13027,597783
22.06.201628,43228,43228,43228,43250
21.06.201629,16229,21229,16229,212530
20.06.201628,68429,18428,68429,009185
17.06.201628,58828,58828,35728,357300
16.06.201628,41428,42028,12428,1241.076
15.06.201628,69728,73628,69728,73689
13.06.201630,42730,42729,73629,835742
10.06.201632,85932,85932,01732,213450
09.06.201632,94932,94932,66332,779875
08.06.201633,49933,49933,26433,321784
06.06.201635,46835,46833,89233,8921.117
03.06.201637,58137,58135,64835,963365
02.06.201639,58739,61239,35639,356429
30.05.201638,14138,14138,14138,14175
26.05.201638,43138,43138,43138,431250
25.05.201637,87337,87337,87337,873100
23.05.201637,32137,64637,32137,646315
19.05.201636,97836,97836,97836,978150
17.05.201637,46737,46737,36137,361105
04.05.201638,24138,24138,24138,241300
03.05.201637,47837,52237,47837,522440
28.04.201638,96139,24838,96139,248526
26.04.201639,00739,00739,00739,007100
25.04.201639,05839,05839,05839,05850
22.04.201639,46840,00839,46839,894490
21.04.201638,56838,77638,25138,776390
20.04.201638,58338,58338,41238,412260
19.04.201638,06938,38238,06938,382375
18.04.201637,58337,58337,58337,583200
15.04.201638,44838,44838,07238,072313
14.04.201636,99637,21636,99637,216211
13.04.201637,14337,46637,14337,466290
12.04.201638,41938,41938,17838,178450
08.04.201637,73637,73637,73637,73645
07.04.201637,18837,18837,18837,18818
06.04.201637,12937,12937,12937,129100
05.04.201636,72736,72736,72736,72710
31.03.201637,78837,78836,49036,490350
30.03.201636,84737,03036,84737,030750
29.03.201636,35336,52836,35336,528263
24.03.201636,27636,27636,27636,276250
23.03.201636,91937,05936,91937,05966
22.03.201636,68136,68136,68136,681125
21.03.201638,46238,49836,86436,864610
18.03.201638,99738,99738,92838,928400
17.03.201639,92339,92338,30238,337260
16.03.201641,25041,25039,12839,6031.505
15.03.201643,71143,71143,71143,711100
14.03.201643,66943,73243,66943,732200
11.03.201641,89242,00541,76442,005600
10.03.201642,21242,21241,30841,308400
08.03.201641,60641,85741,60641,857189
07.03.201642,32342,32342,32342,32350
04.03.201642,67142,67142,67142,6719
23.02.201641,20241,20240,93140,931250
22.02.201641,10741,10740,89240,892130
19.02.201640,12740,12740,12740,127100
15.02.201639,42339,42339,42339,42349
12.02.201637,68437,68437,68437,68430
11.02.201635,15236,87335,15236,873295
09.02.201634,84034,84034,84034,840625
08.02.201636,71236,71235,64335,643565
04.02.201636,99437,21436,99437,2141.100
03.02.201637,49437,49437,49437,49450
01.02.201640,30440,30440,30440,30470
29.01.201640,47640,47640,47640,47624
25.01.201640,85640,85640,38440,384140
22.01.201640,08140,08140,08140,081115
21.01.201638,27138,68138,27138,681100
20.01.201639,35239,35238,76438,764430
19.01.201641,06141,06141,06141,061221
18.01.201640,03640,03640,03640,036140
15.01.201640,80740,80740,15340,153340
14.01.201641,00341,19141,00341,191540
12.01.201639,79739,79739,79739,797100
08.01.201639,75839,75839,46739,467878
07.01.201639,34139,79838,21038,2102.630
06.01.201641,40241,54141,40241,541565
04.01.201642,50342,60642,17942,6062.278
30.12.201543,53743,53743,34843,348685
29.12.201543,60343,69343,24643,2461.136
28.12.201543,37543,38143,11643,2401.400
23.12.201542,30843,33642,30843,3361.550
22.12.201541,79341,92141,61741,9212.950
21.12.201542,21242,21241,82941,829805
18.12.201542,06842,06841,95041,950300
17.12.201542,22742,35342,18242,353965
16.12.201540,78941,00640,78941,006689
15.12.201540,92240,92240,92240,922140
14.12.201540,92040,92040,83140,831208
11.12.201541,80341,80341,29141,291467
10.12.201542,35642,53242,35642,532800
09.12.201542,60043,07342,60043,0736.635
08.12.201544,15444,15444,00144,001460
07.12.201543,80744,21443,80744,214555
04.12.201543,34143,59243,34143,5921.640
03.12.201545,09745,25643,44343,7602.297
02.12.201544,69945,10644,69945,0662.940
01.12.201544,95745,05144,81745,0514.125
30.11.201544,29844,78144,05744,7812.148
27.11.201544,79245,10244,73444,7355.320
26.11.201544,95745,23844,95745,0585.796
25.11.201544,16344,65343,78944,5284.553
24.11.201544,11144,28144,01644,0335.058
23.11.201544,12644,30143,74544,0971.805
20.11.201543,93144,42143,91544,1062.215
19.11.201544,27944,76443,96943,9697.650
18.11.201542,69743,52842,69743,5275.850
17.11.201542,80342,80342,37842,378633
16.11.201542,50642,54242,29642,2965.786
13.11.201541,54742,04441,54742,0442.735
12.11.201543,75043,75040,99440,9943.275
11.11.201542,42643,29542,42643,0901.965
10.11.201542,74242,89342,59842,8111.950
09.11.201543,55744,22142,99942,9996.184
06.11.201542,42243,59142,42243,5914.245
05.11.201541,88243,33941,88242,7006.992
04.11.201541,95842,64641,95842,53011.325
03.11.201541,01741,81140,96141,8077.700
02.11.201540,53241,26340,53241,1443.122
28.10.201540,30740,30740,30740,30740
27.10.201539,55539,66439,55539,6643.325
26.10.201540,82640,82640,82640,826367
23.10.201540,61840,98140,30740,307900
22.10.201538,47538,47538,47538,475100
14.10.201536,32736,32736,32736,32715
12.10.201539,05339,43139,05339,431325
07.10.201536,75336,75336,75336,75319
06.10.201534,88835,70134,88835,701400
05.10.201534,97835,21634,97835,2161.120
01.10.201533,20433,20433,20433,20480
28.09.201532,12632,12632,12632,12695
16.09.201534,94934,94934,94934,94910
14.09.201533,92933,92933,92933,92990
31.08.201535,77835,77835,77835,778150
27.08.201535,94735,94735,94735,947300
26.08.201535,01735,06735,01735,067570
24.08.201532,99732,99732,99732,997100
14.08.201536,54436,54436,54436,544100
13.08.201539,11839,11837,92337,923300
12.08.201540,27140,66940,27140,312916
11.08.201538,53038,53038,53038,530300
10.08.201538,21138,21138,21138,211300
06.08.201538,73338,73338,73338,733100
05.08.201538,56138,76038,56138,760600
23.07.201538,18738,18738,18738,18740
22.07.201538,65439,00738,65439,007250
20.07.201538,12738,12738,12738,1276
17.07.201537,20337,20337,20337,20340
16.07.201537,03937,03937,03937,039200
15.07.201536,80936,80936,80936,809200
14.07.201536,29636,39536,29636,395443
13.07.201534,95835,19734,95835,197330
10.07.201534,35434,35434,35434,3546
09.07.201533,22333,22333,22333,223200
07.07.201532,80332,80332,80332,80360
06.07.201534,04434,08334,04434,0831.100
29.06.201533,69233,69233,69233,69220
24.06.201535,22335,22334,97135,143298
23.06.201534,48834,48834,48834,48810
22.06.201532,71432,71432,71432,71450
19.06.201532,48932,48932,35932,359320
18.06.201532,27332,34931,95832,2601.191
15.06.201536,91436,91436,91436,91430
12.06.201537,30037,30037,30037,300270
08.06.201538,17238,17237,58437,584300
04.06.201537,91738,53437,91738,534118
03.06.201537,84138,01337,84138,013295
02.06.201538,32938,59038,32938,590270
01.06.201538,72338,72338,59938,599175
27.05.201539,90839,90839,90839,908500
21.05.201541,09941,09940,92540,925140
20.05.201540,72740,72740,72740,727300
19.05.201539,78239,78239,78239,78278
18.05.201539,46239,46239,46239,46250
15.05.201539,10339,34838,95939,348506
13.05.201538,81238,81238,76738,767260
12.05.201539,96339,96339,28439,284288
08.05.201541,08241,24841,08241,248320
07.05.201542,52442,75242,22542,7526.130
05.05.201545,09945,09944,65944,715363
04.05.201545,70145,85545,70145,855400
30.04.201544,56344,56344,56344,563150
29.04.201545,79945,79945,30045,300530
28.04.201547,31247,31247,31247,31270
27.04.201547,73447,93047,73447,930310
24.04.201547,59647,59646,23747,274986
23.04.201549,25049,25047,87247,8722.600
22.04.201553,7553,7552,2552,2570
21.04.201558,3958,3958,3958,3986
20.04.201557,7257,7657,7257,76297
17.04.201557,4257,4257,4257,42166
16.04.201559,7959,7958,9458,94900
15.04.201559,6659,6659,6659,66200
13.04.201557,6157,6157,6157,6117
07.04.201556,3357,2856,3357,28787
02.04.201555,7656,7955,6755,671.155
01.04.201555,6155,6155,6155,6130
31.03.201555,7855,7854,0054,00300
24.03.201554,8054,8054,8054,80200
19.03.201553,5354,8553,5354,85143
17.03.201552,0752,0750,8251,621.125
16.03.201552,1452,1952,1452,19296
13.03.201552,6552,6552,6552,65300
12.03.201553,5953,6252,5452,54114
11.03.201554,2054,2054,2054,2093
10.03.201553,6753,6753,6753,67200
09.03.201553,8053,9053,6653,661.137
05.03.201551,3652,0751,3652,07550
04.03.201552,2252,2252,1552,15348
02.03.201552,5552,5552,5552,5528
27.02.201553,4153,4153,1753,17900
25.02.201552,5752,5752,5752,57100
24.02.201551,8653,1851,7753,18350
23.02.201553,9353,9353,9353,93300
19.02.201554,0354,0354,0354,03500
18.02.201554,2254,2253,7153,71250
17.02.201555,6155,6154,5954,59450
16.02.201555,1155,1153,9653,96735
13.02.201555,2256,1055,2256,10393
12.02.201552,1455,4652,1455,46685
11.02.201550,8750,8750,8750,872.000
10.02.201551,6851,6851,5751,57250
06.02.201552,4352,4352,4352,4395
05.02.201551,1551,2251,1551,22200
04.02.201550,9151,2450,8551,20850
03.02.201549,64849,64849,64849,648100
30.01.201546,34446,77246,29946,2991.220
29.01.201545,19345,19345,19345,193200
28.01.201545,91345,91345,79445,79435
26.01.201548,21748,21748,07448,074460
23.01.201549,33649,33649,33649,33650
22.01.201549,93050,0549,93050,05600
21.01.201548,48648,82848,48648,8281.400
20.01.201549,81049,81049,81049,810250
19.01.201549,26149,26149,26149,26123
15.01.201548,78048,78048,78048,780300
14.01.201547,47047,47047,47047,470500
13.01.201548,47948,85348,29348,3301.471
09.01.201548,23348,36348,07448,0882.243
08.01.201546,88848,02046,88848,0202.121
07.01.201545,65345,74345,55245,7431.105
06.01.201545,79345,79345,79245,792650
05.01.201547,12447,12445,95345,9533.570
02.01.201546,56647,00046,56647,000971
30.12.201447,15647,16346,71646,9524.856
29.12.201446,94347,57046,76146,7763.965
23.12.201446,80146,80146,65046,650464
22.12.201445,73345,76645,24445,2441.705
19.12.201444,82044,89244,78244,7821.045
18.12.201444,39644,58444,39644,3971.000
17.12.201443,05843,26542,97943,2651.025
16.12.201441,68342,84241,58742,2792.397
15.12.201443,14343,14341,96341,9634.985
12.12.201442,61043,08742,49442,6602.800
11.12.201442,95343,39142,72343,2443.475
10.12.201443,82243,82242,19042,1903.923
09.12.201444,09344,09343,41743,4271.078
08.12.201445,75345,82244,64144,7803.154
05.12.201445,32245,60845,29945,6082.620
04.12.201446,32746,39345,75345,753958
03.12.201446,90847,19846,70047,1982.353
02.12.201447,10347,49346,56446,8002.992
01.12.201446,91747,15946,85146,8542.021
28.11.201447,54547,71847,39547,4851.559
27.11.201448,62048,62047,63647,9781.549
26.11.201448,73648,87048,53148,870581
25.11.201449,27049,37848,21748,2171.160
24.11.201448,96349,11048,95549,1102.200
21.11.201449,03549,31549,03549,115875
20.11.201448,24048,72947,70148,7291.406
19.11.201448,19648,41148,19648,4111.135
18.11.201447,88548,43947,62947,6664.080
17.11.201446,51446,81946,48046,8192.949
14.11.201445,97746,11945,54145,7857.555
13.11.201446,86547,19546,21846,2186.030
12.11.201446,44046,72145,98546,2654.004
11.11.201446,21046,47545,94145,9506.790
10.11.201444,79045,54744,79045,3798.970
07.11.201444,12344,95943,99244,14312.380
06.11.201442,99943,63842,57543,63827.333
05.11.201451,0351,2043,19044,74025.533
04.11.201451,4851,7350,9950,996.762
03.11.201451,2451,8551,2251,845.754
31.10.201451,0251,4350,9251,433.280
30.10.201450,8150,8149,94550,18410
29.10.201450,6951,3450,6950,883.045
28.10.201449,77550,0649,77549,924950
27.10.201449,40049,40049,40049,400165
24.10.201450,0750,3350,0750,321.900
23.10.201449,56950,9049,56950,904.700
22.10.201450,2050,3049,79049,7901.770
21.10.201448,00049,98548,00049,9851.005
20.10.201448,12748,43448,12748,434959
17.10.201447,31548,90147,31548,8402.281
16.10.201445,41047,28045,41047,2801.195
15.10.201448,05848,05846,92447,0393.522
14.10.201447,07447,71646,60047,7161.725.625
13.10.201444,98046,48344,98045,9004.166
10.10.201446,37046,37045,42545,7804.075
09.10.201447,72947,72946,97246,9721.200
08.10.201447,65947,65946,59546,8902.647
07.10.201448,42948,59448,42948,594344
06.10.201450,0450,0449,45949,4592.700
03.10.201448,74048,74048,74048,740702
02.10.201449,04449,51247,90047,9003.386
01.10.201450,5250,5248,94048,9405.940
30.09.201448,14049,71148,14049,6844.566
29.09.201447,09547,24046,28147,2405.754
26.09.201447,84047,84047,23547,2942.020
25.09.201448,58548,59447,47447,5764.905
24.09.201448,28048,72448,07948,4001.320
23.09.201448,51048,51047,48548,0403.082
22.09.201449,48549,48549,27949,2963.700
19.09.201450,2850,3350,1850,192.690
18.09.201450,3650,3649,05649,3014.885
17.09.201449,77550,2449,76949,7901.805
16.09.201447,92048,84447,92048,4425.545
15.09.201448,76948,76948,26548,314998
12.09.201449,00049,33449,00049,0147.230
11.09.201450,3950,6049,56949,5805.373
10.09.201451,2851,5650,1150,315.145
09.09.201453,0053,2252,3052,303.202
08.09.201454,3154,5952,9953,255.777
05.09.201454,4354,7153,9054,097.630
04.09.201455,0055,0052,8454,7514.868
03.09.201458,6159,7258,6159,721.475
02.09.201458,5658,7358,3758,373.365
01.09.201457,8758,5057,8758,037.230
29.08.201458,0758,0757,4757,471.750
28.08.201457,8457,9957,3557,352.614
27.08.201458,5558,9958,1758,353.465
26.08.201457,2058,3457,0658,343.640
25.08.201456,6757,2356,5057,23830
22.08.201456,5056,7056,4056,40350
21.08.201455,6255,6355,5755,57300
20.08.201455,7955,7955,3455,491.123
19.08.201456,3356,3355,8556,004.950
18.08.201455,6156,4555,3655,656.411
15.08.201455,0755,8854,9754,972.221
14.08.201455,2155,4954,9055,4914.347
13.08.201455,7655,7654,9055,081.722
12.08.201454,9955,5654,5854,811.800
11.08.201453,8055,8253,8055,245.347
08.08.201453,1953,1952,2452,7112.602
07.08.201453,6054,0353,3553,696.570
06.08.201454,8254,8253,2353,909.166
05.08.201457,8157,8153,3054,998.358
04.08.201461,1561,8758,3358,335.588
01.08.201460,8160,9758,7760,9713.086
31.07.201462,9362,9360,8860,882.358
30.07.201462,9563,0062,9563,00550
29.07.201463,2063,3063,0063,00836
28.07.201463,9964,0263,0263,303.192
25.07.201465,2265,5764,1864,181.338
24.07.201464,8666,4464,8665,2511.025
23.07.201464,3665,2764,3665,273.274
22.07.201463,8564,0563,6463,902.675
21.07.201464,1964,2163,3763,371.741
18.07.201464,5264,5264,1764,401.655
17.07.201465,3065,3064,2264,222.120
16.07.201465,9666,3065,8065,802.761
15.07.201466,0066,0065,4065,40882
14.07.201464,8966,8564,8966,753.425
11.07.201464,8564,9663,9864,243.533
10.07.201465,7765,7764,1065,123.634
09.07.201466,9767,0665,7766,112.719
08.07.201469,1269,1266,6066,852.060
07.07.201470,5370,5868,9869,163.722
04.07.201469,3970,4269,3970,133.014
03.07.201470,3970,3969,0069,194.790
02.07.201469,3071,0569,0070,2816.567
01.07.201470,6371,9867,4769,2112.988
26.06.201483,3383,3383,3383,331.000
23.06.201484,6584,6584,6584,65300
19.06.201483,5683,5683,5683,56200
15.05.201485,3485,3485,3485,34100
12.05.201485,0885,0885,0885,08200
05.05.201484,0084,8684,0084,86100
02.05.201485,7485,7485,7485,74200
30.04.201486,2986,2986,2986,2915
24.04.201488,7288,7288,7288,7230
09.04.201492,0392,0392,0392,03100
18.03.201489,4989,4989,4989,4983
14.03.201486,4886,4886,4886,48145
13.03.201486,0986,0986,0986,09210
12.03.201487,9887,9887,9887,98150
07.03.201491,8191,8191,8191,81200
05.03.201491,3691,3691,3691,3615
24.02.201489,6590,4989,0685,55-
17.02.201488,8390,0088,5285,55-
10.02.201486,5588,2486,1685,55-
29.01.201486,1786,3284,7085,55-

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