Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
24.09.2018104,70104,70104,35104,35350
21.09.2018104,40104,80104,30104,552.293
20.09.2018104,30104,30104,30104,30-
19.09.2018104,40104,40104,15104,401.625
18.09.2018103,70104,35103,70104,35191
17.09.2018105,40105,40103,20103,601.073
14.09.2018107,35107,35106,15106,1530
13.09.2018107,65107,65107,60107,60110
12.09.2018107,00107,25107,00107,2510
11.09.2018107,25107,25106,75107,00310
10.09.2018105,85106,90105,75106,902.475
07.09.2018107,00107,00105,55105,55142
06.09.2018106,75106,75106,75106,75-
05.09.2018108,50108,55107,80107,80222
04.09.2018111,20111,20108,40108,40198
03.09.2018109,85111,20109,85111,2067
31.08.2018111,40111,40110,15110,151
30.08.2018111,65111,65111,65111,65-
29.08.2018112,20112,25111,80112,20647
28.08.2018112,30112,30112,10112,1018
27.08.2018111,55111,80111,55111,80100
24.08.2018112,10112,10111,20111,651.400
23.08.2018112,00112,00112,00112,00-
22.08.2018110,90113,65110,90113,65350
21.08.2018110,65110,65110,65110,65-
20.08.2018108,25109,20108,25109,20200
17.08.2018107,25108,65107,25108,051.091
16.08.2018105,05105,40103,30105,40125
15.08.2018109,80109,80107,50107,50550
14.08.2018108,90109,50108,90109,5085
13.08.2018108,70108,70108,50108,508
10.08.2018111,25111,25109,55109,554.810
09.08.2018111,00111,00111,00111,00-
07.08.2018110,15111,35110,15111,30240
06.08.2018109,80111,00109,80110,10720
03.08.2018107,45109,40107,45109,40200
02.08.2018108,55108,55107,85107,85600
01.08.2018107,60107,65107,60107,65100
31.07.2018108,20108,20108,20108,20-
30.07.2018107,30108,30107,30108,3050
27.07.2018106,65106,90106,50106,901.895
26.07.2018106,90107,00106,30106,551.900
25.07.2018107,75107,75106,05106,05350
24.07.2018109,05109,35108,25109,353.400
23.07.2018109,20109,20108,35108,551.600
20.07.2018110,35110,35108,90108,903.800
19.07.2018110,05110,40110,05110,40770
18.07.2018110,05110,55109,80109,802.275
17.07.2018109,50109,50109,50109,50-
16.07.2018110,25110,25109,45109,451.600
13.07.2018109,05110,10109,05110,10180
12.07.2018109,05109,05108,50108,602.155
11.07.2018107,80109,05107,80109,05255
10.07.2018108,70108,70108,70108,70-
09.07.2018108,60108,60108,60108,60-
06.07.2018108,30108,60108,30108,60150
05.07.2018108,95108,95107,00107,251.130
04.07.2018108,20109,05108,15109,05397
03.07.2018108,05108,55108,05108,55100
02.07.2018108,85108,85108,85108,85-
29.06.2018106,80109,40106,80109,4036
28.06.2018107,45107,45106,75106,75100
27.06.2018106,20107,60105,95107,60110
26.06.2018106,80106,80106,10106,10300
25.06.2018107,70107,70106,15106,15140
22.06.2018107,80107,80107,80107,80-
21.06.2018108,05108,05108,05108,05-
20.06.2018108,75108,75108,75108,75-
19.06.2018106,95107,15106,95107,1520
18.06.2018110,35110,35108,20108,206
15.06.2018110,35110,45110,30110,30355
14.06.2018109,05110,60108,10110,60263
13.06.2018107,80109,00107,80109,00350
12.06.2018107,45108,45107,45108,45120
11.06.2018107,45108,50107,30107,30180
08.06.2018105,90106,95105,15106,95199
07.06.2018106,20106,20106,00106,00200
06.06.2018107,55107,55105,60106,00203
05.06.2018105,60106,65105,60106,65300
04.06.2018105,15105,95105,15105,9516
01.06.2018105,90105,90105,90105,90-
31.05.2018108,05108,35106,60106,60552
30.05.2018107,50107,50107,50107,50-
29.05.2018107,95107,95107,65107,65255
28.05.2018108,25108,35108,25108,25270
25.05.2018107,10107,10107,10107,10-
24.05.2018107,15107,15107,15107,15-
23.05.2018107,50107,50106,95106,95250
22.05.2018106,85106,95106,85106,95250
21.05.2018106,25107,05106,25107,0550
18.05.2018104,85106,80104,85106,80305
17.05.2018105,15105,15105,15105,15-
16.05.2018104,60105,00104,60105,0025
15.05.2018105,05105,20104,05104,75198
14.05.2018104,25105,20104,25105,15318
11.05.2018104,50104,50104,35104,3520
10.05.2018104,15104,15104,15104,15-
09.05.2018105,30105,30103,95103,95235
08.05.2018105,35106,45105,30105,30364
07.05.2018105,00106,00105,00106,00109
04.05.2018104,95105,00104,95105,00250
03.05.2018104,05104,05104,05104,05-
02.05.2018105,20105,20105,20105,20-
30.04.2018105,20105,20105,20105,20-
27.04.2018104,20104,40104,20104,40200
26.04.2018102,80103,50102,80103,50300
25.04.2018101,55101,55101,55101,55-
24.04.2018103,40103,40103,40103,40-
23.04.2018104,05104,05102,40102,4043
20.04.2018104,80104,80104,80104,80-
19.04.2018104,80104,80104,75104,75480
18.04.2018104,70104,70104,65104,6530
17.04.2018103,25103,25103,25103,25-
16.04.2018103,60103,60103,60103,60-
13.04.2018103,65103,65103,65103,65-
12.04.2018103,30103,30102,75102,75501
11.04.2018104,20104,35103,20103,20152
10.04.2018106,40106,40106,40106,40-
09.04.2018108,05108,05107,30107,701.250
06.04.2018106,85107,90106,85107,904.370
05.04.2018106,40107,55106,40107,553.009
04.04.2018105,10105,10104,50104,701.500
03.04.2018105,75105,75104,75105,352.600
29.03.2018106,40106,85106,25106,851.000
28.03.2018104,30104,30103,85103,85100
27.03.2018104,20104,50103,95104,501.498
26.03.2018103,95104,30103,95104,20645
23.03.2018104,55105,15104,55105,15385
22.03.2018105,85105,85104,70105,451.145
21.03.2018106,30106,30106,25106,2550
20.03.2018107,90107,90107,00107,00800
19.03.2018110,45110,45104,55107,051.080
16.03.2018110,75110,80110,75110,803
15.03.2018109,50109,50109,50109,50-
14.03.2018109,80109,80109,20109,2020
13.03.2018113,05113,15110,05110,05820
12.03.2018112,65113,05112,65113,0589
09.03.2018111,10111,10111,10111,10-
08.03.2018109,30109,30109,30109,30-
07.03.2018107,60107,60107,60107,60-
06.03.2018108,75109,10108,25108,452.091
05.03.2018106,75106,75106,75106,75-
02.03.2018107,95107,95106,25106,45400
01.03.2018109,00109,00108,00108,0020
28.02.2018109,05109,40108,90109,40180
27.02.2018112,45112,45110,60110,60400
26.02.2018112,40112,85112,35112,45133
23.02.2018108,75111,15108,75111,05435
22.02.2018106,00108,60106,00108,60485
21.02.2018106,90106,90106,90106,90-
20.02.2018107,20107,20107,20107,20-
19.02.2018108,60108,60108,60108,60-
16.02.2018106,65108,20106,65108,20122
15.02.2018105,40105,80105,40105,806
14.02.2018104,05104,55104,05104,55100
13.02.2018105,40105,40105,40105,40-
12.02.2018104,95105,90104,95105,55438
09.02.2018103,45104,95103,45104,2585
08.02.2018106,05106,05103,60103,60100
07.02.2018106,30106,30105,75105,75148
06.02.2018101,35106,15100,25105,65806
05.02.2018110,50110,50106,00106,00328
02.02.2018112,00112,00111,60111,6050
01.02.2018112,80113,20111,85111,85199
31.01.2018112,50112,50112,50112,5047
30.01.2018111,15111,60110,85111,60160
29.01.2018112,50112,50111,25111,25280
26.01.2018110,55110,85110,55110,85100
25.01.2018112,45112,45109,95109,95155
24.01.2018114,10114,10112,65112,65189
23.01.2018113,95114,45113,75113,95682
22.01.2018114,25114,25113,60113,6070
19.01.2018112,80113,10112,80113,102.091
18.01.2018112,65112,65111,95111,95100
17.01.2018113,05113,65112,60112,60354
16.01.2018113,70113,80113,70113,80100
15.01.2018113,45113,45113,05113,05439
12.01.2018113,65113,75113,65113,75154
11.01.2018113,00113,00112,85112,856
10.01.2018115,00115,00112,65113,25339
09.01.2018113,60114,90113,60114,70600
08.01.2018113,35113,35113,00113,052.060
05.01.2018111,05112,75111,05112,75231
04.01.2018110,45110,80110,45110,8030
03.01.2018109,10110,40109,10110,402.746
02.01.2018110,05110,05108,28109,393.635
29.12.2017110,18110,53110,10110,25954
28.12.2017110,08110,73110,08110,512.632
27.12.2017110,28110,78109,95110,781.423
22.12.2017110,25110,63110,25110,63310
21.12.2017109,90110,33109,67110,334.057
20.12.2017111,80112,13109,80110,103.600
19.12.2017113,50113,50112,35113,001.037
18.12.2017112,75114,18112,75113,932.352
15.12.2017111,73111,88111,48111,664.388
14.12.2017113,25113,25111,77111,992.672
13.12.2017114,05114,05113,43113,482.041
12.12.2017113,26113,99113,20113,991.716
11.12.2017113,89114,00113,35113,701.607
08.12.2017112,55113,50112,46113,481.021
07.12.2017112,98113,45112,37112,633.747
06.12.2017111,38112,48111,03112,481.615
05.12.2017112,60112,60111,93111,951.831
04.12.2017111,80112,45111,79112,452.222
01.12.2017112,48112,98111,85112,342.675
30.11.2017114,48114,48113,83114,18394
29.11.2017114,81115,11114,66114,96471
28.11.2017113,43114,72113,43114,471.920
27.11.2017112,93113,08112,50112,501.228
24.11.2017112,38112,95112,28112,581.566
23.11.2017113,28113,28112,18112,231.314
22.11.2017114,73114,73113,29113,87744
21.11.2017113,20115,00113,20114,962.085
20.11.2017113,59113,90113,00113,881.921
17.11.2017114,18114,45113,98113,98663
16.11.2017114,72114,98113,55114,983.463
15.11.2017114,48114,55113,51114,103.490
14.11.2017116,79117,29114,55116,5311.669
13.11.2017121,17121,68120,58121,132.400
10.11.2017121,04121,20120,90121,202.159
09.11.2017121,63121,73121,18121,18498
08.11.2017121,63122,49121,43122,491.223
07.11.2017122,33122,48120,38120,751.555
06.11.2017123,05123,05122,53122,532.242
03.11.2017122,50123,70122,50123,701.264
02.11.2017122,15122,48121,53122,002.149
01.11.2017121,83122,06121,73122,043.100
30.10.2017119,83121,08119,83120,131.371
27.10.2017121,55121,73120,58120,823.553
26.10.2017117,00120,70117,00120,632.087
25.10.2017116,62116,62115,85115,851.695
24.10.2017116,20116,46116,20116,46955
23.10.2017116,73116,73115,98116,06744
20.10.2017117,28117,33116,49116,491.096
19.10.2017117,95117,95117,43117,793.183
18.10.2017118,70119,95118,30118,431.573
17.10.2017118,98119,48118,98119,132.970
16.10.2017119,00119,35118,78118,781.082
13.10.2017119,16119,33119,16119,33420
12.10.2017118,95119,53118,89118,892.946
11.10.2017118,66118,68118,11118,58908
10.10.2017117,50118,58117,50118,581.430
09.10.2017116,17116,78115,75116,251.741
06.10.2017117,25117,25116,08116,201.175
05.10.2017117,22117,94116,50117,942.906
04.10.2017117,68117,68116,07116,322.054
02.10.2017115,40117,12115,06117,033.166
29.09.2017114,93114,98114,38114,83775
28.09.2017114,13114,38113,88114,28975
27.09.2017112,47113,93112,47113,932.325
26.09.2017112,60112,69112,19112,411.842
25.09.2017113,46114,03113,33113,801.483
22.09.2017113,68113,93113,50113,501.082
21.09.2017114,25114,25113,33113,332.047
20.09.2017115,33115,58114,58115,03895
19.09.2017115,37115,85115,20115,40752
18.09.2017116,08116,08115,68115,93938
15.09.2017115,83115,83115,32115,531.249
14.09.2017116,60116,60115,70115,981.917
13.09.2017116,72116,72116,08116,194.293
12.09.2017119,03119,03116,95117,54884
11.09.2017117,40118,62117,15118,621.536
08.09.2017116,55117,02116,55116,841.804
07.09.2017116,60117,00116,00116,631.188
06.09.2017115,31116,28114,55116,03830
05.09.2017114,23115,68114,23115,63536
04.09.2017113,34113,50112,94113,452.123
01.09.2017112,65113,53112,65113,53690
31.08.2017112,45113,17112,39112,39645
30.08.2017111,95112,45111,95112,45878
29.08.2017112,10112,10111,25111,531.088
28.08.2017112,90112,90111,75112,78708
25.08.2017113,23113,60113,08113,60939
24.08.2017114,23114,23114,03114,03230
23.08.2017113,63114,35113,63114,112.618
22.08.2017113,25113,75113,07113,701.379
21.08.2017112,90112,90112,33112,752.456
18.08.2017113,14113,29112,68112,75858
17.08.2017113,67113,83112,73113,832.360
16.08.2017113,58113,58112,70113,193.546
15.08.2017114,60114,60113,28113,771.011
14.08.2017113,96114,80113,96114,452.261
11.08.2017114,02114,80113,10114,062.701
10.08.2017118,00118,00113,63114,208.278
09.08.2017119,33119,58119,00119,00417
08.08.2017118,63120,00118,55120,00805
07.08.2017119,28119,28118,56118,56510
04.08.2017118,75119,36118,75119,36853
03.08.2017119,45119,68118,98118,98464
01.08.2017119,81119,90119,80119,90750
31.07.2017119,65120,80119,52119,73778
28.07.2017119,48119,48119,48119,4862
27.07.2017120,62120,73120,62120,63179
26.07.2017119,92119,95119,40119,40630
25.07.2017119,20119,25118,95118,951.472
24.07.2017119,55119,55118,04118,04669
21.07.2017120,75120,75118,95119,10537
20.07.2017121,20121,20120,00120,75150
19.07.2017120,30120,94119,95120,94827
18.07.2017121,50122,21120,41120,413.798
17.07.2017122,55122,55121,28121,651.381
14.07.2017120,64121,48120,64121,48890
13.07.2017120,15121,05120,15121,05452
12.07.2017119,10119,88119,10119,881.213
11.07.2017119,05119,30118,38118,381.535
10.07.2017119,63119,78119,53119,68766
07.07.2017119,30119,78119,26119,26987
06.07.2017121,73121,73118,93118,986.013
05.07.2017121,45121,45120,78121,222.967
04.07.2017120,20120,20119,97120,031.072
03.07.2017120,30120,57119,93120,571.008
30.06.2017121,10121,65120,78120,78680
29.06.2017122,70123,45120,16120,163.797
28.06.2017124,68124,98123,14123,987.656
27.06.2017126,40126,78125,98126,00508
26.06.2017126,00127,00126,00127,004.394
23.06.2017126,25126,25124,95125,024.270
22.06.2017127,45127,65126,98126,98551
21.06.2017128,55128,55127,83128,022.502
20.06.2017129,60129,86129,20129,201.295
19.06.2017129,08129,08128,48128,581.734
16.06.2017125,93128,00125,93127,90918
15.06.2017125,98125,98125,70125,76253
14.06.2017125,50127,02125,50127,022.811
13.06.2017125,15125,15124,65124,651.130
12.06.2017125,33125,33124,49125,032.800
09.06.2017125,65126,00125,65125,85590
08.06.2017126,03126,03124,93124,931.034
07.06.2017126,43126,83126,33126,83679
06.06.2017126,88127,28126,43126,431.589
02.06.2017125,93127,50125,93127,50762
01.06.2017125,27125,70125,27125,331.071
31.05.2017125,16126,38125,16125,811.318
30.05.2017124,15124,80123,95124,75366
29.05.2017124,40124,50124,20124,47376
26.05.2017123,70124,05123,70123,952.069
24.05.2017123,67123,94123,57123,812.595
23.05.2017123,74123,74123,10123,611.325
22.05.2017123,55123,70123,13123,603.432
19.05.2017122,76123,95122,42123,903.320
18.05.2017124,35124,60122,45122,982.787
17.05.2017124,35124,65123,55124,311.535
16.05.2017124,90125,10124,25125,10610
15.05.2017125,13125,13124,00124,704.042
12.05.2017124,85125,10124,53125,10792
11.05.2017125,40125,80124,90125,803.767
10.05.2017126,27126,89126,27126,805.162
09.05.2017125,65126,40125,65126,40852
08.05.2017127,10127,10125,15125,15842
05.05.2017126,40126,40125,75126,402.320
04.05.2017125,50126,85125,50126,851.769
03.05.2017124,90124,93124,65124,651.920
02.05.2017124,30124,37124,25124,37245
28.04.2017125,00125,50124,87124,871.285
27.04.2017125,18126,40125,18125,384.769
26.04.2017123,20123,85123,15123,851.480
25.04.2017123,57123,75123,00123,491.356
24.04.2017121,08123,12121,08122,634.013
21.04.2017121,75121,77120,90121,151.060
20.04.2017122,45122,45122,10122,10481
19.04.2017121,18122,50121,18122,401.157
18.04.2017122,85122,85121,95121,951.769
13.04.2017123,00123,20122,68122,90748
12.04.2017122,05122,38121,95122,25591
11.04.2017120,45122,43120,45121,353.393
10.04.2017119,95121,65119,90121,2317.006
07.04.2017120,89121,75120,85121,752.905
06.04.2017122,51122,81122,40122,812.209
05.04.2017122,76123,55122,70122,854.049
04.04.2017121,90122,58121,90122,251.925
03.04.2017120,32121,35120,15121,204.576
31.03.2017119,60120,16119,60120,162.313
30.03.2017119,90119,95119,70119,70365
29.03.2017119,00119,98119,00119,731.321
28.03.2017119,09119,20118,62118,62905
27.03.2017118,40118,90118,40118,74395
24.03.2017119,00119,00118,65118,72196
23.03.2017118,75119,58118,66119,581.468
22.03.2017119,45119,67119,05119,42674
21.03.2017120,35120,35119,88119,881.115
20.03.2017120,93121,15120,74121,001.609
17.03.2017119,94121,36119,80121,154.036
16.03.2017119,70120,65119,70120,464.749
15.03.2017120,00120,00119,69119,75287
14.03.2017118,91120,00118,91119,95743
13.03.2017119,05119,06118,80119,06526
10.03.2017119,40119,40118,95119,10815
09.03.2017119,00119,37118,52119,37910
08.03.2017118,90119,41118,75118,75485
07.03.2017119,75119,80118,85119,202.577
06.03.2017119,55120,15119,55119,73498
03.03.2017119,00119,95118,85119,954.122
02.03.2017119,52119,52118,85118,85695
01.03.2017118,70119,15118,60119,154.802
28.02.2017118,25118,25117,65118,21460
27.02.2017119,51119,51118,05118,402.251
24.02.2017120,60120,80118,35119,292.489
23.02.2017120,98120,98118,87119,454.568
22.02.2017121,25121,72121,25121,312.539
21.02.2017119,50119,85119,25119,701.427
20.02.2017119,50119,50118,90119,29629
17.02.2017117,25120,25117,25120,092.136
16.02.2017117,28117,41116,78117,412.626
15.02.2017116,50116,65115,95116,00654
14.02.2017115,80117,00115,80116,242.625
13.02.2017115,60115,95115,60115,95879
10.02.2017116,13116,25114,93114,931.108
09.02.2017115,34116,60115,34115,802.298
08.02.2017112,90115,40112,90115,404.305
07.02.2017112,20113,43112,20113,203.105
06.02.2017113,60113,60111,65111,658.349
03.02.2017113,05113,05112,67112,67303
02.02.2017111,25113,00110,80113,001.219
01.02.2017111,80112,55111,55111,551.304
31.01.2017113,00113,75113,00113,15913
30.01.2017115,42115,42113,95113,95883
27.01.2017114,29115,25114,29115,20904
26.01.2017114,00114,35113,80114,351.958
25.01.2017114,15115,00114,15115,001.343
24.01.2017112,65113,19112,60113,19971
23.01.2017111,80113,05111,80113,05240
20.01.2017113,00113,00112,75113,001.800
19.01.2017114,10114,10113,17113,221.161
18.01.2017115,15115,30114,80114,80526
17.01.2017114,35114,99114,05114,994.535
16.01.2017113,93114,76113,70114,762.622
13.01.2017113,55114,20113,45113,45492
12.01.2017114,06114,15113,4671113,46716.560
11.01.2017113,01114,25113,01113,93-
10.01.2017114,20114,90114,10114,406.175
09.01.2017113,70114,43113,54114,432.394
03.01.2017114,40114,40112,95112,9558
02.01.2017115,16115,16115,16115,1660
27.12.2016113,31113,31113,31113,31100
22.12.2016113,16113,71113,16113,71123
20.12.2016113,04113,31113,04113,31322
15.12.2016111,63111,63111,63111,6332
14.12.2016111,54111,54111,54111,5434
12.12.2016110,01110,01109,76109,7690
09.12.2016107,89110,01107,89110,01240
08.12.2016106,89106,89106,89106,89105
06.12.2016105,64105,64105,64105,6430
05.12.2016108,26108,26106,79106,79187
02.12.2016106,54106,54106,54106,5450
01.12.2016107,29107,29106,71106,7165
23.11.2016108,74108,74108,74108,7430
21.11.2016107,64108,94107,64108,94493
18.11.2016109,01109,01109,01109,0130
16.11.2016109,54109,54108,64108,64160
15.11.2016109,54109,54109,54109,54125
14.11.2016109,04109,04109,04109,0450
11.11.2016110,44110,99110,34110,34752
10.11.2016111,99111,99109,19109,19352
09.11.2016103,99111,61103,99111,616.582
08.11.2016113,96113,96113,59113,71175
07.11.2016113,79113,79113,19113,19200
02.11.2016115,91115,91115,91115,9125
31.10.2016116,44116,64116,44116,6450
28.10.2016116,89116,89116,84116,84101
26.10.2016116,69117,00116,69117,00525
25.10.2016118,79119,04118,79119,0430
24.10.2016118,86118,86118,86118,8620
18.10.2016119,59119,59119,59119,5930
17.10.2016119,84119,84118,76118,7645
14.10.2016119,59120,51119,59120,51126
13.10.2016116,76117,19116,76117,19135
12.10.2016119,29119,29119,29119,2980
11.10.2016119,49120,19119,49120,19110
10.10.2016117,89119,19117,89119,19380
07.10.2016118,41119,24118,11118,14275
06.10.2016120,70120,70119,64119,64164
05.10.2016121,69121,69119,87119,87457
04.10.2016122,31122,31122,31122,3125
30.09.2016120,44120,44120,44120,4443
29.09.2016121,74121,74119,10119,10703
27.09.2016121,16121,16120,21120,21155
26.09.2016120,96121,21120,24120,241.144
22.09.2016121,69121,69121,69121,69100
21.09.2016120,21120,21120,21120,2180
20.09.2016121,79121,79121,36121,3643
19.09.2016119,44119,44119,44119,4415
15.09.2016119,01119,99119,01119,99228
14.09.2016118,49118,49118,49118,4975
13.09.2016117,46117,46117,10117,1080
09.09.2016119,04119,04119,04119,0420
08.09.2016118,81118,81118,81118,8154
06.09.2016119,13119,13118,24118,24107
05.09.2016118,89118,89118,89118,8950
02.09.2016117,06117,49117,06117,49150
01.09.2016116,76116,76115,64115,64330
30.08.2016118,16118,29117,96117,96141
26.08.2016117,54118,36117,39118,36210
25.08.2016116,94117,51116,94117,5192
24.08.2016117,31117,31117,31117,3130
22.08.2016117,47117,47117,47117,4723
18.08.2016116,79116,79116,34116,3458
17.08.2016116,71117,09116,71117,09393
16.08.2016117,76117,76117,76117,76150
15.08.2016117,81117,81117,81117,8155
12.08.2016118,77118,77117,59117,76291
11.08.2016115,20118,82115,20118,82287
10.08.2016114,11114,19113,76113,86325
08.08.2016111,89111,89111,89111,8955
05.08.2016110,99111,41110,99111,41256
04.08.2016109,64110,54109,64110,54287
02.08.2016111,31111,31111,31111,3166
01.08.2016112,39112,39111,84111,8480
29.07.2016109,99111,36109,99111,36965
28.07.2016111,06111,06111,06111,06100
27.07.2016110,76110,76110,76110,7650
26.07.2016110,81110,81110,81110,816
25.07.2016110,59110,59109,99109,99130
22.07.2016108,89109,06108,89109,0655
21.07.2016108,29108,29108,29108,29100
20.07.2016108,09108,86108,09108,74140
19.07.2016108,49108,49108,04108,29233
18.07.2016109,70109,71109,34109,53688
15.07.2016109,24109,24109,24109,2420
14.07.2016110,21110,21109,36109,69268
13.07.2016108,94109,56108,94109,34369
12.07.2016109,86109,98109,36109,98192
11.07.2016109,79109,79109,79109,7925
08.07.2016106,96106,96106,96106,9625
07.07.2016109,56109,66108,69108,69336
06.07.2016109,34109,34109,26109,2687
05.07.2016109,99109,99109,99109,9925
04.07.2016110,71110,91110,59110,59163
01.07.2016109,96110,86109,96110,81210
30.06.2016108,99109,36108,54109,36221
29.06.2016106,24107,26106,24107,26240
28.06.2016106,34106,34105,89106,17258
27.06.2016106,59106,94106,41106,41277
24.06.201697,91105,4995,99104,38441
23.06.2016105,66105,66104,63104,63250
22.06.2016104,24104,26104,24104,2677
21.06.2016102,86102,91102,86102,86438
20.06.2016101,86102,79101,86102,79113
17.06.2016101,71101,71100,31100,31200
15.06.2016101,54101,81101,54101,8151
13.06.2016100,14100,14100,14100,1430
09.06.2016103,79104,15103,51104,15255
08.06.2016104,04104,04104,04104,0420
07.06.2016103,91103,91103,91103,914
06.06.2016103,49103,49103,31103,31130
03.06.2016104,39104,39104,39104,3928
01.06.2016104,76104,76104,29104,29107
31.05.2016104,21104,89104,21104,89205
30.05.2016104,04104,04103,59103,59200
27.05.2016104,49104,49103,51103,51102
25.05.2016102,91103,29102,86102,86132
24.05.2016102,04102,26102,04102,26109
23.05.2016101,14101,14101,14101,1450
20.05.2016103,19103,19102,41102,41124
18.05.2016101,24101,24101,24101,24239
17.05.2016102,16102,16102,16102,1625
12.05.2016102,81102,81102,81102,8126
09.05.2016101,94101,94101,94101,9499
06.05.2016100,52100,52100,52100,5210
04.05.201699,4699,4699,4699,46130
29.04.2016100,44100,44100,44100,4415
27.04.2016101,16101,16101,16101,1665
26.04.2016101,84101,84101,79101,7975
25.04.2016102,11102,66102,01102,66390
22.04.2016103,06103,06102,60102,60122
20.04.2016103,14103,86103,09103,86269
19.04.2016102,24103,93102,24103,93171
18.04.201699,6499,7299,6499,72100
12.04.201697,0998,2096,7898,20258
11.04.201698,5998,5998,5998,5950
08.04.201698,8498,9398,8098,80111
07.04.201697,8998,1897,8998,1848
06.04.201697,3497,3497,3497,3410
05.04.201695,9796,6895,9796,68114
04.04.201695,9596,9595,9596,95242
01.04.201694,9994,9993,6593,65131
31.03.201698,2198,2197,0797,07268
30.03.201697,9999,3797,9999,3737
29.03.201697,4797,4797,1797,1740
24.03.201696,8396,8396,8396,8326
23.03.201697,1797,6097,1797,6018
22.03.201694,7095,3594,7095,35203
21.03.201696,6296,6296,5996,59149
18.03.201695,3295,8495,3295,84297
17.03.201694,7294,7294,7294,7285
15.03.201695,8495,8495,8495,8450
14.03.201695,1995,1995,1995,1920
11.03.201693,9994,9193,9994,47298
09.03.201695,4095,4095,0395,03152
08.03.201693,7794,9693,7794,9665
07.03.201694,8294,8294,3994,39103
04.03.201695,1095,4595,1095,45134
25.02.201693,8493,8493,8493,84100
24.02.201697,2797,3297,2797,32201
23.02.201697,9998,0397,9098,03175
22.02.201698,3899,2498,3899,20558
19.02.201697,8197,8197,8197,81100
18.02.201697,7097,7097,5797,57110
17.02.201695,9596,3395,9596,15250
15.02.201693,4394,8893,4394,88290
12.02.201690,7790,7790,6690,66124
11.02.201690,6490,8990,6490,8980
10.02.201692,6892,6892,6892,68100
08.02.201694,8794,8794,8794,87210
05.02.201697,8097,8097,3897,38110
04.02.201698,7798,7796,8196,81124
01.02.201697,8797,8797,8797,8781
26.01.201695,4895,4895,4895,4810
22.01.201692,3593,2192,3593,21135
21.01.201689,3190,8789,3190,87283
20.01.201689,2589,3089,2589,3040
19.01.201691,4491,6590,7191,25516
18.01.201693,7593,8388,9490,15705
15.01.201694,6494,6493,8893,88126
13.01.201696,5796,7196,5796,7188
12.01.201694,6996,0894,6996,05233
11.01.201693,9395,6293,9395,62388
07.01.201695,4095,4995,4095,4941
05.01.201699,1399,1399,1399,13100
16.12.2015100,69100,74100,69100,7470
15.12.201598,8698,8998,8698,8957
14.12.201599,1599,1598,8798,87132
08.12.2015105,59105,59105,59105,5980
07.12.2015105,29105,29105,29105,29100
04.12.2015103,49105,13103,49105,13120
26.11.2015109,31109,31109,31109,3114
25.11.2015106,29106,29106,29106,2965
18.11.2015104,09105,24104,09105,2471
17.11.2015103,99103,99103,99103,99100
16.11.2015101,54102,79101,54102,79180
13.11.2015102,11102,11102,11102,11110
12.11.2015102,64102,64102,19102,1992
11.11.2015100,64103,51100,64102,20915
09.11.201596,6496,6496,6496,6445
06.11.201597,7397,8096,9596,95582
03.11.201598,7398,7398,7398,73105
29.10.201599,6499,6499,6499,6451
09.10.201594,1294,1294,1294,1211
07.10.201592,7093,1592,7093,1580
05.10.201593,4493,4493,4493,44100
29.09.201588,4588,4588,4588,4530
28.09.201590,6890,8390,6890,83155
25.09.201588,9789,1988,9789,19130
23.09.201589,5789,5789,5289,52150
18.09.201590,5990,5990,5990,5950
17.09.201591,9791,9791,9791,9730
11.09.201591,2191,2191,2191,2170
31.08.201592,2992,7192,2992,71304
28.08.201593,3893,3893,3893,38150
27.08.201594,3394,3393,5993,5980
26.08.201593,1494,8593,1494,8586
25.08.201594,0294,0294,0294,0222
24.08.201592,0692,0689,8989,89140
21.08.201593,2593,2593,0993,0937
20.08.201593,3794,1393,3493,34185
19.08.201594,7794,7794,7794,7750
18.08.201595,9496,0795,9496,05425
17.08.201596,3996,3996,3996,39100
14.08.2015100,04100,0499,4299,42290
13.08.201599,12100,2498,5798,57990
12.08.2015101,89101,8999,0999,59957
10.08.2015110,94110,94110,81110,81390
06.08.2015112,49112,49111,77111,77235
31.07.2015107,59107,59107,59107,5920
20.07.2015111,49111,49111,49111,4942
13.07.2015106,46106,46106,46106,46320
08.07.2015101,04101,64101,04101,64135
07.07.2015100,84100,84100,84100,8415
06.07.2015100,64100,69100,64100,6970
30.06.2015101,54101,59101,41101,59500
29.06.2015102,19103,04101,89103,04360
17.06.2015104,09104,09103,16103,161.040
11.06.2015105,94105,94105,94105,9410
09.06.2015105,54105,89105,54105,89230
08.06.2015105,96105,96105,96105,96240
01.06.2015109,94109,94109,94109,94115
29.05.2015109,51109,51109,51109,5198
20.05.2015108,34108,34108,34108,3410
18.05.2015105,39105,39105,39105,3950
11.05.2015105,34105,34105,34105,3465
08.05.2015104,54104,54104,54104,54150
05.05.2015103,31103,31103,31103,3192
04.05.2015105,89105,89105,89105,8955
29.04.2015105,66105,66105,66105,66110
27.04.2015111,21111,21111,21111,21147
17.04.2015107,71107,71107,71107,71700
16.04.2015110,44110,66110,44110,6665
02.04.2015109,56109,56109,56109,56100
26.03.2015107,95107,95107,95107,9510
20.03.2015110,96110,96110,96110,9670
17.03.2015110,71110,71110,71110,7140
16.03.2015110,29110,29110,29110,2945
11.03.2015104,49105,54104,49105,54634
06.03.2015105,11105,11105,11105,1110
04.03.2015102,64105,46102,64105,4650
03.03.2015106,51106,51106,51106,5179
26.02.2015105,08105,08105,08105,08380
25.02.2015103,09103,09103,09103,0949
24.02.2015102,56102,56102,56102,566
12.02.201598,8998,8998,8998,89100
11.02.2015101,76101,76101,71101,71215
10.02.2015101,91101,91101,91101,9150
06.02.2015102,41102,41102,41102,41121
03.02.2015102,05102,05102,05102,0515
02.02.2015102,21102,32102,21102,32270
28.01.2015101,45101,45101,45101,4550
27.01.2015100,56100,56100,51100,51300
26.01.2015102,05102,05102,05102,05610
23.01.201597,8399,8197,8399,81177
22.01.201596,1897,1796,1897,17230
20.01.201597,3097,3097,3097,3060
16.01.201594,9694,9694,9694,96310
15.01.201594,7094,7094,7094,7015
14.01.201592,9192,9192,9192,91100
12.01.201592,0992,0992,0292,02390
09.01.201592,6593,6292,5592,601.751
08.01.201590,8192,2390,2292,232.161
07.01.201588,8489,6888,8489,68354
06.01.201587,3988,3987,3988,39526
05.01.201587,8989,2486,9486,941.008
02.01.201589,0789,0787,5788,24685
30.12.201489,8089,9489,8089,94160
29.12.201489,2289,9789,2289,97340
23.12.201490,2990,2989,7289,721.565
22.12.201489,4990,5289,4990,371.444
19.12.201487,7888,8087,6788,481.355
18.12.201487,1387,5886,2986,901.642
17.12.201486,8787,3986,8786,91812
16.12.201486,8786,8785,9986,262.124
15.12.201489,1189,6386,7087,081.767
12.12.201490,1790,1789,4590,01359
11.12.201489,8090,5189,8090,51953
10.12.201488,8389,2788,8389,08999
09.12.201488,3189,6088,3188,40498
08.12.201488,5489,3888,4989,141.247
05.12.201488,7888,8788,6888,691.049
04.12.201488,8389,2088,0888,081.451
03.12.201488,9089,5488,9089,543.662
02.12.201488,0988,8488,0988,611.067
01.12.201489,6689,8287,7387,732.945
28.11.201487,7289,1387,5789,133.617
27.11.201487,4687,5387,4387,491.214
26.11.201487,3387,3386,7586,751.410
25.11.201486,6487,0186,6487,001.391
24.11.201485,5186,1385,5185,905.068
21.11.201484,6585,3484,6584,982.328
20.11.201484,0284,2884,0284,28415
19.11.201483,1483,8483,1483,59933
18.11.201483,0483,7283,0183,012.920
17.11.201482,7983,2182,7983,21660
14.11.201483,3583,4083,0483,403.584
13.11.201483,2283,3682,8882,882.220
12.11.201483,2883,3182,6382,638.108
11.11.201482,9183,5782,7383,453.801
10.11.201480,4680,4679,6479,645.514
07.11.201480,2980,2980,2980,29125
06.11.201479,6680,4679,6680,324.689
05.11.201479,1679,1679,0479,04810
04.11.201478,3478,3478,3478,34900
03.11.201478,6678,6678,3078,301.806
31.10.201478,2978,5678,2978,561.712
30.10.201477,5477,5477,5477,54130
29.10.201477,6978,0377,5277,542.565
28.10.201476,6476,9676,6476,96380
27.10.201476,1376,1375,0675,323.832
24.10.201475,6875,6875,5575,55700
23.10.201475,1475,9175,1475,523.540
22.10.201475,8875,9575,7675,761.526
21.10.201475,0475,0874,3375,081.060
20.10.201475,1575,1574,3974,841.301
17.10.201472,7074,0972,5974,091.365
16.10.201474,4174,6272,4472,526.575
15.10.201475,0575,1973,7973,791.545
14.10.201475,0075,3074,3875,181.257.132
13.10.201476,2976,7676,2976,761.496
10.10.201477,6777,9676,8876,88762
09.10.201478,7578,7578,3678,36700
08.10.201476,8078,4376,7978,432.110
07.10.201477,3577,4977,2677,48862
06.10.201479,0879,0877,7477,741.012
02.10.201478,3478,3477,6777,671.496
01.10.201479,0479,0477,9777,97950
30.09.201478,6278,6478,6178,64704
29.09.201478,9578,9578,7978,793.250
26.09.201478,7478,9478,7478,94375
25.09.201479,9280,1778,9278,923.135
24.09.201480,2280,4580,1980,19844
23.09.201481,2581,2580,7680,782.846
22.09.201481,6081,6381,0881,631.200
19.09.201483,4883,5482,8982,891.960
18.09.201483,2483,2483,2483,24100
17.09.201483,4183,4883,2383,23830
16.09.201482,9182,9182,5982,59820
15.09.201482,4482,9282,4482,922.855
12.09.201483,0283,0283,0283,02100
11.09.201483,4483,4483,4483,44300
10.09.201482,9982,9982,9982,99165
09.09.201482,5982,7882,5982,78520
08.09.201482,8282,8282,3182,761.923
05.09.201483,3183,3182,8882,881.380
04.09.201481,7181,8181,3081,75661
03.09.201482,0882,0881,5881,702.550
02.09.201480,1580,5980,1280,126.066
01.09.201479,8979,9979,7579,775.795
29.08.201480,0380,0379,4279,42745
28.08.201481,1381,1380,0780,164.853
27.08.201480,9980,9980,9980,99200
26.08.201480,0180,7480,0180,741.560
25.08.201480,5080,5380,5080,53165
22.08.201479,3279,8779,2279,871.613
21.08.201479,7579,9379,3379,931.022
20.08.201479,9779,9779,0079,44995
19.08.201480,4180,4980,3080,301.428
18.08.201480,0480,0479,9979,99225
15.08.201479,6480,6878,8478,842.644
14.08.201478,7479,4878,6879,275.080
13.08.201477,6878,2377,6878,233.944
12.08.201481,0081,2577,1778,223.289
11.08.201480,7682,7880,7682,781.715
08.08.201481,4981,4979,9780,104.514
07.08.201480,0882,0180,0881,573.196
06.08.201481,5281,5881,4081,541.030
05.08.201482,1482,2581,3681,852.317
04.08.201481,8082,0181,7181,851.869
01.08.201483,0283,1281,6581,893.112
31.07.201484,2684,2683,3483,341.479
30.07.201484,6984,7784,6984,77580
29.07.201484,8185,3184,7385,261.483
28.07.201483,6084,4083,4683,462.073
25.07.201485,1185,3083,4483,711.361
24.07.201485,6485,7784,9985,74701
22.07.201484,7784,7784,7784,77200
21.07.201484,9785,2884,8985,09951
18.07.201485,0085,4885,0085,18526
17.07.201485,6286,1685,3685,613.375
16.07.201486,0586,0585,8385,83716
15.07.201486,4586,4585,5285,52991
14.07.201485,3286,1085,3286,091.890
11.07.201484,7985,1884,7985,181.870
10.07.201486,4286,4285,3385,863.240
09.07.201486,4886,6085,7786,381.173
08.07.201486,5586,6086,3086,60438
07.07.201486,2486,7386,2486,732.093
04.07.201486,1386,3586,1386,312.505
03.07.201485,5986,0885,5986,081.070
02.07.201485,5285,8885,5285,88320
01.07.201484,2485,0284,2485,021.760
23.06.201485,0385,5785,0385,57480
20.06.201484,3184,3184,3184,31120
18.06.201483,9983,9983,9983,9950
11.06.201485,4085,4085,4085,4015
06.06.201485,0085,0084,7784,7768
30.05.201484,7284,7284,7284,7221
16.05.201484,5085,0884,5085,08300
14.05.201484,9584,9584,9584,9550
12.05.201485,0485,0485,0485,0430
07.05.201481,6882,8181,6882,81400
02.05.201479,9579,9579,0579,0580
22.04.201478,0578,0577,8677,86251
14.04.201476,2376,2376,2176,21150
09.04.201476,7776,8676,7776,86338
07.04.201476,7476,7476,7476,7410
04.04.201478,5278,5278,5278,5250
02.04.201477,2377,2377,2377,23100
28.03.201478,6178,6178,6178,6120
24.03.201475,3175,3175,3175,31133
17.03.201475,5676,2875,5076,28372
13.03.201475,1675,1675,1675,1650
12.03.201475,3475,3475,2475,24360
11.03.201476,7577,6276,7577,62104
07.03.201477,1077,5177,1077,25420
05.03.201478,8878,8878,8878,8812
03.03.201479,6279,6279,6279,6250
27.02.201481,7381,7381,7381,731
24.02.201481,2882,2180,8279,76-
21.02.201482,1982,4880,2779,76-
20.02.201484,8785,3079,7779,76-
19.02.201484,4885,1483,8979,76-
18.02.201484,4984,5483,7579,76-
14.02.201484,5884,6183,1779,76-
11.02.201482,5783,6482,2979,76-
10.02.201482,1682,7481,6679,76-
07.02.201482,9183,0781,5779,76-
05.02.201480,7281,3880,4379,76-
29.01.201480,3881,5779,5979,76-

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