Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
25.06.2018106,50106,50106,50106,50-
22.06.2018105,60105,60105,60105,60-
21.06.2018107,70107,70107,70107,70-
20.06.2018109,20109,20109,20109,20-
18.06.2018110,40110,40110,40110,40-
15.06.2018116,40116,40109,40109,40211
14.06.2018116,70116,70116,70116,70-
13.06.2018120,90120,90120,90120,90-
12.06.2018120,60120,80120,60120,8020
11.06.2018118,50119,00118,50119,00100
08.06.2018116,70116,70116,70116,70-
07.06.2018113,10113,10113,10113,10-
06.06.2018114,00114,00114,00114,00-
05.06.2018114,90115,40114,90115,40100
04.06.2018110,10110,10110,10110,10-
01.06.2018109,80111,00109,80111,0080
31.05.2018108,60108,60108,60108,60-
30.05.2018108,00108,00108,00108,00-
29.05.2018108,30108,30108,30108,30-
28.05.2018107,70107,70107,50107,5030
25.05.2018108,30108,30107,10107,10100
24.05.2018108,90108,90108,90108,90-
23.05.2018109,20109,20109,20109,20-
22.05.2018108,90108,90108,90108,90-
21.05.2018108,90108,90108,90108,90-
18.05.2018109,80109,80109,80109,80-
17.05.2018109,20109,20109,20109,20-
16.05.2018108,90108,90108,90108,90-
15.05.2018108,90108,90108,90108,90-
14.05.2018110,10110,10110,10110,10-
11.05.2018110,40110,40110,30110,30181
10.05.2018108,90108,90108,90108,90-
09.05.2018105,90106,90105,90106,9050
08.05.2018107,40107,40107,40107,40-
07.05.2018107,10107,10107,10107,10-
04.05.2018106,20106,20106,20106,20-
03.05.2018104,70106,50104,70106,50100
02.05.2018106,20106,20106,20106,20-
30.04.2018104,40104,40104,40104,40-
27.04.2018105,60105,60105,60105,60-
26.04.2018109,20109,20109,20109,20-
25.04.2018106,50106,50106,50106,50-
24.04.2018108,90108,90108,90108,90-
23.04.2018108,60108,60108,60108,60-
20.04.2018108,30108,30108,30108,30-
19.04.2018109,20109,20109,20109,20-
18.04.2018109,20109,20109,20109,20-
17.04.2018105,60105,60105,60105,60-
16.04.2018105,30105,30105,30105,30-
13.04.2018103,20103,20103,20103,20-
12.04.2018102,00102,00102,00102,00200
11.04.2018105,00105,00101,00101,00143
10.04.2018103,80104,90103,80104,9015
09.04.2018103,20103,20103,20103,20-
06.04.2018105,30105,30102,20102,20108
05.04.2018106,20106,20105,90105,9080
04.04.2018109,80109,80105,00105,2041
03.04.2018109,50109,50109,50109,50-
29.03.2018108,60109,60108,60109,6020
28.03.2018110,40110,40110,40110,40-
27.03.2018111,00111,00111,00111,00-
26.03.2018108,90108,90108,90108,90-
23.03.2018109,50109,50108,80108,80183
22.03.2018111,00111,00111,00111,00-
21.03.2018109,20109,20109,20109,20-
20.03.2018110,40110,40110,40110,40-
19.03.2018110,70110,70110,70110,70-
16.03.2018106,80107,70106,80107,7060
15.03.2018107,40107,40106,70106,7050
14.03.2018105,00105,00105,00105,00-
13.03.2018107,10107,10107,10107,10-
12.03.2018107,10107,10107,10107,10-
09.03.2018107,40107,60107,40107,6090
08.03.2018108,30108,30108,30108,30-
07.03.2018105,00109,40105,00109,4065
06.03.2018105,30105,30105,30105,30-
05.03.2018104,10104,10104,10104,10-
02.03.2018106,50106,50106,50106,50-
01.03.2018110,40110,40110,40110,40-
28.02.2018111,60111,60111,60111,60-
27.02.2018114,00114,00114,00114,00-
26.02.2018113,10113,10113,10113,10-
23.02.2018111,60111,60111,60111,60-
22.02.2018110,70110,70110,70110,70-
21.02.2018111,30111,30111,30111,30-
20.02.2018111,90111,90111,90111,90-
19.02.2018112,80112,80112,80112,80-
16.02.2018109,80109,80109,80109,80-
15.02.2018111,90111,90111,90111,90-
14.02.2018107,70107,70107,70107,70-
13.02.2018104,10104,10103,70103,7025
12.02.2018105,00105,00104,80104,80200
09.02.2018105,00105,00105,00105,00-
08.02.2018106,50106,50105,60105,60465
07.02.2018106,20106,80106,20106,8010
06.02.2018105,00105,00105,00105,00-
05.02.2018109,20109,20109,20109,20-
02.02.2018112,20112,20110,40110,4052
01.02.2018112,50112,50112,50112,50-
30.01.2018115,50115,50115,50115,50-
29.01.2018115,80115,80115,80115,80-
26.01.2018114,90115,30114,90115,30130
25.01.2018113,70113,70113,70113,70-
24.01.2018114,30114,30114,30114,30-
23.01.2018114,30114,30113,60113,60200
22.01.2018116,10116,10116,10116,10-
18.01.2018114,30114,30114,30114,30-
17.01.2018112,50112,50112,50112,50-
16.01.2018110,40110,40110,40110,40-
15.01.2018113,10113,10109,80109,8013
12.01.2018112,80112,80112,80112,80-
11.01.2018111,90111,90111,90111,90-
10.01.2018112,50112,50111,60111,6040
09.01.2018112,50112,50112,50112,50-
08.01.2018114,00114,00114,00114,00-
05.01.2018112,80112,80112,80112,80-
04.01.2018112,80112,80112,80112,80-
03.01.2018112,50112,50112,50112,50-
02.01.2018114,30114,30112,92112,92100
29.12.2017113,60114,62113,57114,54331
28.12.2017111,76113,56111,76113,56694
27.12.2017108,29111,93108,29111,931.200
22.12.2017107,02107,02106,68106,85443
21.12.2017106,97106,97106,97106,9770
20.12.2017105,79105,79105,79105,7945
19.12.2017107,11107,11106,56106,56180
18.12.2017104,10107,17104,10107,1792
15.12.2017105,94106,49104,27104,27850
14.12.2017106,18106,24106,01106,01297
12.12.2017106,17106,49105,77106,04808
11.12.2017106,97106,97106,44106,44275
08.12.2017108,14108,14108,14108,144
07.12.2017108,27108,27107,62107,62200
06.12.2017106,84107,86106,84107,86480
05.12.2017108,14108,14108,14108,14110
04.12.2017106,74107,92106,74107,92235
01.12.2017105,38107,69105,38107,01326
30.11.2017106,29106,29106,08106,08250
29.11.2017107,26107,76107,15107,15229
28.11.2017108,49108,53108,26108,30640
27.11.2017108,45108,69108,45108,69574
23.11.2017107,82108,19107,74107,94725
22.11.2017108,26108,26108,26108,26100
21.11.2017105,06106,77105,06106,77461
20.11.2017104,14104,14104,14104,14143
17.11.2017103,94104,92103,94104,92468
16.11.2017103,79103,99103,77103,77189
15.11.2017103,08103,27102,77103,27890
14.11.2017105,06105,78105,06105,78850
13.11.2017104,64104,64103,79103,79120
10.11.2017104,36104,37103,94104,14381
09.11.2017105,59105,95103,81104,031.155
08.11.2017108,46108,46106,60106,64525
07.11.2017108,50108,50107,49107,79520
06.11.2017107,30107,76107,02107,651.000
03.11.2017107,93108,16107,85107,90387
02.11.2017108,43108,43107,02107,02870
01.11.2017108,79108,81108,00108,36346
30.10.2017109,45109,45108,40108,40706
27.10.2017109,79109,79108,91109,19720
26.10.2017109,96110,90109,70110,87557
25.10.2017107,40110,47106,89109,96782
24.10.2017110,54110,54110,54110,54100
23.10.2017111,16111,64111,12111,24299
20.10.2017111,95111,95111,05111,05894
19.10.2017114,24114,24109,50111,32833
18.10.2017115,03115,03114,60114,661.995
17.10.2017116,39116,39114,70114,70539
16.10.2017113,95116,32113,95116,29502
13.10.2017113,64113,64113,03113,27181
12.10.2017115,16115,16114,06114,06474
11.10.2017111,45111,94111,29111,91478
10.10.2017114,50114,50110,61110,911.174
09.10.2017118,02118,02116,81116,81250
06.10.2017117,79117,79117,58117,58230
05.10.2017119,23119,23118,44118,54871
04.10.2017123,00123,00119,49119,841.237
02.10.2017118,68121,10118,68120,511.564
29.09.2017118,80119,96114,44119,962.440
28.09.2017119,18120,92118,34120,601.139
27.09.2017117,13117,67117,13117,51799
26.09.2017115,32116,91115,32116,901.315
25.09.2017114,80115,81114,76115,81265
22.09.2017114,88115,21114,79115,152.670
21.09.2017116,01116,06115,84115,84195
20.09.2017114,76115,50114,69115,50498
19.09.2017115,67115,67115,14115,14754
18.09.2017115,25116,06115,22115,58666
15.09.2017113,21115,06113,21115,041.480
14.09.2017111,11114,50111,11113,09905
13.09.2017109,00110,00109,00109,35374
12.09.2017109,31109,31109,31109,3134
11.09.2017108,02109,21108,02109,21333
08.09.2017105,26107,86105,26107,86595
07.09.2017105,73105,73105,72105,7255
06.09.2017104,84104,91104,84104,9188
05.09.2017104,49104,81104,25104,25217
04.09.2017103,45103,65100,70103,65298
01.09.2017104,93105,23104,93105,23110
31.08.2017104,25104,48104,23104,48730
30.08.2017102,89103,59102,89103,59110
29.08.2017102,26102,37101,88102,271.394
28.08.2017103,44103,59103,44103,59560
25.08.2017103,41104,12103,41104,00410
24.08.2017103,71103,71103,71103,71113
23.08.2017105,01105,11105,00105,00558
22.08.2017103,54103,89103,54103,8967
21.08.2017103,66103,94103,29103,29157
18.08.2017104,11104,82104,11104,82473
17.08.2017106,59106,59105,51105,54177
16.08.2017106,59106,59106,56106,56153
15.08.2017106,69106,69106,10106,1040
14.08.2017106,19106,19106,19106,1937
11.08.2017103,75104,10103,75104,10350
10.08.2017105,14105,21104,40104,40177
09.08.2017105,81105,81105,54105,5469
08.08.2017107,76107,76107,06107,0671
07.08.2017107,25107,44107,24107,24111
04.08.2017105,39107,84105,39107,84670
03.08.2017105,84105,84105,84105,8475
02.08.2017107,18107,18107,18107,18100
01.08.2017106,90107,07106,90107,07120
31.07.2017106,74106,76105,47105,47933
28.07.2017107,58107,58107,00107,00170
27.07.2017108,41108,63108,41108,63400
26.07.2017108,23108,95108,23108,95148
25.07.2017108,23108,23108,23108,2328
24.07.2017107,92107,99107,92107,9955
21.07.2017109,00110,23109,00109,151.059
20.07.2017109,36109,36108,70108,7079
19.07.2017106,69106,69106,69106,6920
18.07.2017107,24107,34106,46106,4695
17.07.2017107,41107,41106,74106,74413
14.07.2017107,52107,52107,51107,51560
13.07.2017105,64106,91105,64106,9140
12.07.2017104,31104,64104,31104,64260
11.07.2017103,21103,26103,21103,26181
10.07.2017103,38103,61103,38103,61310
07.07.2017101,41102,71101,41102,71323
06.07.2017102,37102,37101,51101,84775
04.07.2017100,97101,34100,84101,04989
03.07.2017102,64102,64102,01102,01562
30.06.2017101,74102,09100,89102,00625
29.06.2017103,90103,9099,40100,00571
28.06.2017103,30103,30102,56102,56406
27.06.2017105,00105,01103,40103,40968
26.06.2017105,77105,82105,77105,82242
23.06.2017105,59105,59105,01105,01132
22.06.2017104,73105,21103,96103,96820
21.06.2017105,36105,53104,59105,53275
20.06.2017108,29108,29106,52106,52224
19.06.2017108,07108,29108,04108,29180
16.06.2017108,09108,21107,50107,50240
14.06.2017108,93108,93108,55108,55255
13.06.2017108,71108,71108,59108,5965
12.06.2017110,44110,44108,79109,37142
09.06.2017111,20111,20111,14111,1419
08.06.2017112,71112,86110,91111,36428
07.06.2017113,42113,42113,42113,4210
06.06.2017114,15114,15112,94112,94360
02.06.2017112,56113,16112,56112,96175
01.06.2017110,77111,24110,77111,16248
31.05.2017110,90110,90110,90110,90150
30.05.2017110,53110,53110,53110,53300
29.05.2017110,33110,33110,33110,3350
24.05.2017109,46110,15109,46110,12345
23.05.2017110,81111,03109,51109,51724
22.05.2017111,10111,10110,90110,90265
19.05.2017106,87111,65106,87110,86780
18.05.2017109,61109,61105,60105,691.423
17.05.2017110,00110,13110,00110,1336
16.05.2017110,99113,27110,99113,27265
15.05.2017112,41112,41110,99111,101.027
12.05.2017113,00113,00112,23112,38623
11.05.2017110,92111,55110,92111,55530
10.05.2017111,11111,11110,59110,591.609
09.05.2017110,99111,34110,34111,34599
08.05.2017112,39112,39111,15111,15366
05.05.2017111,49111,89111,11111,64719
04.05.2017111,50111,50110,60110,60668
03.05.2017110,50111,35110,00111,354.856
02.05.2017109,10110,10108,49110,10274
28.04.2017106,00106,95106,00106,801.316
27.04.2017106,69107,39104,80104,80887
26.04.2017108,50109,37108,50108,911.208
25.04.2017108,76109,31108,76108,80813
24.04.2017108,34109,00107,91109,001.405
21.04.2017107,25107,25107,25107,25100
20.04.2017107,04107,58107,00107,0029
19.04.2017107,05107,15107,00107,15279
18.04.2017106,80106,80106,80106,80100
13.04.2017106,46106,92106,46106,92585
12.04.2017105,53107,16105,53106,73412
11.04.2017105,11105,20105,11105,2040
10.04.2017106,53106,79105,80105,80307
07.04.2017105,21105,69105,16105,16533
06.04.2017104,61105,08104,61105,08106
05.04.2017105,10105,13104,95105,004.731
04.04.2017104,43105,75104,43105,75451
03.04.2017104,61106,20104,35105,351.210
31.03.2017103,61105,00103,61105,00538
30.03.2017103,00103,57103,00103,571.128
29.03.2017103,10103,10103,10103,1050
28.03.2017101,59101,59101,59101,5998
27.03.201799,2799,2799,0099,00610
24.03.2017100,15100,28100,15100,2890
23.03.2017100,36100,8999,93100,701.428
22.03.2017102,68102,68100,25100,442.505
21.03.2017103,81104,35103,42103,501.517
20.03.2017101,00104,12101,00104,12669
17.03.2017102,74103,40102,71102,71546
16.03.2017103,63103,63103,11103,19552
15.03.2017103,00103,36103,00103,00673
14.03.2017103,24103,30103,00103,00258
13.03.2017101,38103,27101,38103,25496
10.03.2017103,50103,50103,12103,50251
09.03.2017102,80103,05102,69102,69663
08.03.2017102,84103,00102,61102,61590
07.03.2017102,79102,91102,66102,91411
06.03.2017102,40103,00102,34102,49555
03.03.2017103,20103,23102,01103,082.199
02.03.201797,06103,3197,06103,252.131
01.03.201798,0099,1598,0099,15208
28.02.201797,5298,3097,3797,37946
27.02.201797,9097,9097,4197,83509
24.02.201798,0698,0696,2896,90739
23.02.201799,4499,4498,1998,19562
22.02.201798,9599,1198,9599,03312
21.02.201797,6398,7097,5498,671.617
20.02.201797,3498,6997,3498,291.614
17.02.201796,0896,0895,0295,31472
16.02.201796,1896,1895,6296,11502
15.02.201797,0297,2097,0297,05422
14.02.201797,0597,0596,6796,80851
13.02.201793,9096,4293,9096,42622
10.02.201794,2995,6094,2995,04549
09.02.201792,7094,3592,5094,35393
08.02.201792,7692,8892,6992,77448
07.02.201791,7092,2791,6092,16672
06.02.201793,2593,2591,1991,196.288
03.02.201793,5193,5193,3593,35472
02.02.201793,9894,3193,9894,05872
01.02.201794,2994,7593,9694,05331
31.01.201795,1095,8395,1095,161.130
30.01.201795,6595,7295,5995,70273
27.01.201795,4695,8795,1095,602.298
26.01.201795,0995,8995,0295,66718
25.01.201794,7095,0494,7095,041.184
24.01.201792,8994,0692,8394,06238
23.01.201793,6993,6992,7692,76467
20.01.201793,8093,8093,5993,72252
19.01.201792,3293,4792,3293,471.345
18.01.201791,7093,2491,7092,74385
17.01.201791,6691,6991,5291,69370
16.01.201790,2591,4190,2591,41261
13.01.201789,9090,4789,6990,14540
12.01.201789,0090,5089,0090,50680
11.01.201788,7589,4588,7589,45-
10.01.201789,2889,3589,1089,101.848
09.01.201789,9089,9089,1089,27405
06.01.201789,4989,7988,8889,151.300
05.01.201788,8490,0688,8489,901.278
04.01.201788,1488,1487,7587,7564
03.01.201789,0189,0188,3888,64540
02.01.201788,9989,1088,8089,10171
30.12.201686,9386,9386,9386,93120
29.12.201686,5386,9886,5386,79349
28.12.201687,7587,7586,7886,78275
27.12.201688,6289,0887,9788,10238
23.12.201687,9387,9387,9387,9310
22.12.201687,6687,6686,9387,35333
21.12.201687,1087,6987,0987,69435
20.12.201685,6987,4985,6987,49413
19.12.201686,2386,3985,5585,55325
16.12.201685,9186,1485,9186,14270
15.12.201685,0986,5285,0986,52255
14.12.201684,9485,3184,9485,3195
13.12.201685,8086,1985,8085,961.266
12.12.201685,9386,0485,5986,04282
09.12.201685,7385,7385,5785,57140
08.12.201686,9886,9885,8085,80440
07.12.201684,3086,4984,3086,49345
06.12.201683,8383,9683,7783,80410
05.12.201684,0084,0083,1283,12685
02.12.201684,8184,9884,1884,48200
01.12.201685,4985,9585,3085,30470
30.11.201686,1686,1685,3685,36572
29.11.201687,7187,7185,9385,93182
28.11.201686,8587,0086,4886,58698
25.11.201687,5487,5487,5487,542.000
24.11.201687,7387,7387,3887,56571
23.11.201688,5588,5888,0088,00449
22.11.201689,0789,1888,5688,562.800
21.11.201689,1389,1488,8888,882.275
18.11.201689,4889,4889,4889,48100
17.11.201688,4188,4188,4188,4112
16.11.201687,4887,9587,2787,27847
15.11.201687,1487,1487,1487,1450
14.11.201687,0287,0285,8385,93568
11.11.201687,4587,4587,0987,09345
10.11.201688,6888,8188,5988,59284
09.11.201685,7788,3884,4588,08881
08.11.201689,3389,3888,1488,24279
07.11.201688,7889,7188,7889,361.026
04.11.201689,8289,8288,4388,46440
03.11.201690,3690,3689,3789,72289
02.11.201690,5190,5190,0890,08103
01.11.201692,5592,5592,5592,5522
31.10.201692,4093,0992,1992,93495
28.10.201694,1695,9293,1593,151.033
27.10.201693,1195,0092,7494,581.097
26.10.201690,2294,2589,9294,164.228
25.10.201684,0485,3683,7085,36459
24.10.201683,9683,9683,8183,92425
21.10.201683,2383,4383,0383,23490
20.10.201681,4583,3181,4583,094.862
19.10.201683,3584,3583,3584,3562
18.10.201684,4285,0884,3184,69440
17.10.201682,2182,2181,7981,851.000
14.10.201681,6582,8181,6582,52257
13.10.201681,4981,7080,9081,552.307
12.10.201681,5882,3881,4781,471.199
11.10.201682,3482,3481,8181,961.014
10.10.201682,8283,1682,8283,16240
07.10.201683,5283,5282,6582,70620
06.10.201684,9684,9683,4883,48717
05.10.201685,8785,8784,4484,841.890
04.10.201686,2486,5886,2486,5893
30.09.201685,8686,6385,6286,21897
29.09.201686,9386,9385,6285,621.259
28.09.201683,4083,4082,9582,95288
27.09.201683,0083,0081,2581,25235
26.09.201683,1283,2482,1782,68350
23.09.201684,1384,1383,4683,461.677
22.09.201684,1785,3384,1784,64647
21.09.201682,8084,4482,8084,44325
20.09.201681,1781,7681,1781,44748
19.09.201681,1181,2480,9080,90695
16.09.201681,9681,9681,1681,23271
15.09.201681,6582,5781,2582,405.038
14.09.201689,2389,2384,6384,761.580
13.09.201690,3290,5790,1790,26425
12.09.201689,6490,8689,6490,861.254
09.09.201690,1790,5090,1790,50365
08.09.201689,8890,6489,6790,64431
07.09.201690,8491,0190,3590,35261
06.09.201690,8991,1190,8090,801.206
05.09.201689,7289,9689,6489,96405
02.09.201688,4089,5187,9789,45396
01.09.201686,6988,0485,7688,04240
31.08.201686,5086,5086,5086,5034
30.08.201688,2588,2586,9786,97378
29.08.201687,4188,4887,4188,48615
26.08.201687,1787,3786,9987,37865
25.08.201687,0387,0786,9986,99215
23.08.201687,7987,7987,0787,59786
22.08.201688,6188,6188,6188,6155
19.08.201685,8487,1785,8487,17215
18.08.201685,4386,0385,3686,03280
17.08.201686,7886,8285,6185,61922
16.08.201687,2887,5786,7286,77446
15.08.201688,4688,4687,6987,69224
12.08.201689,6489,6488,8288,82330
11.08.201689,4189,4189,3789,37190
10.08.201688,7589,4688,2689,441.036
09.08.201688,6188,6187,9988,59300
08.08.201688,2288,8488,2288,49455
05.08.201688,4588,4587,6787,671.012
04.08.201688,0388,6388,0388,27263
03.08.201687,9287,9286,1387,29785
02.08.201688,0988,3987,5987,59591
01.08.201690,4390,4388,5688,561.351
29.07.201689,8489,8489,6189,61166
28.07.201689,9590,2289,1790,18963
27.07.201690,7790,7790,1190,11237
26.07.201692,3792,3790,1590,941.230
25.07.201692,7792,9392,1792,17243
22.07.201692,9292,9290,3492,881.011
21.07.201698,2498,2490,3793,332.134
20.07.201699,2999,7599,2999,72591
19.07.201698,8299,3998,7899,39200
18.07.201699,3699,3699,3699,3615
15.07.201699,5599,5598,8198,8175
14.07.201699,69100,1999,6299,62160
13.07.201698,9199,6398,7999,60195
12.07.201698,4498,6298,4398,62352
11.07.201697,2698,8897,2698,881.320
08.07.201696,3297,4096,3297,40174
07.07.201692,1892,2892,0292,28225
06.07.201690,6491,0190,1091,01118
05.07.201691,9891,9891,1591,16480
04.07.201693,4893,4892,9193,08383
28.06.201693,4793,4793,4793,4750
21.06.201697,8997,8997,8997,89100
13.06.201699,5299,5299,5299,5215
10.06.2016102,66102,66102,16102,1632
31.05.2016105,86105,86105,86105,8630
27.05.2016102,90102,90102,90102,9058
25.05.2016101,06101,06101,06101,0676
18.05.201699,7299,7299,7299,7220
02.05.201699,9399,9399,9399,9320
29.04.201699,8399,8399,8399,8312
27.04.2016103,94103,94103,94103,9415
21.04.2016104,51104,51104,51104,51100
19.04.2016106,59106,59106,59106,5910
12.04.2016102,91102,91102,91102,9150
17.03.2016100,81101,21100,81101,21100
15.03.201697,7097,7097,7097,7080
11.03.201696,1496,2396,1496,2398
09.03.201697,4497,4497,4497,4430
08.03.201699,2499,2499,2499,24145
15.02.201695,1596,9995,1596,99430
09.02.201692,3892,3892,3892,3820
04.02.201695,5495,5495,5495,5430
27.01.201699,1899,1899,1899,1820
20.01.201693,6193,6193,6193,6140
15.01.201694,4494,4494,4494,44150
11.01.201698,1498,1498,1498,14200
08.01.2016100,81101,3498,9698,96370
07.01.201699,85101,5999,26101,591.140
04.01.2016106,06106,26106,06106,26102
30.12.2015110,31110,31109,66109,66232
29.12.2015109,21109,21109,21109,21100
28.12.2015107,90107,90107,90107,90120
23.12.2015107,14107,14107,14107,1450
22.12.2015105,11106,31104,99106,31204
18.12.2015107,11107,99107,11107,99300
17.12.2015110,39110,39110,34110,34194
16.12.2015108,84109,16108,84109,16285
15.12.2015107,73107,73107,73107,73100
14.12.2015107,41107,66107,41107,66100
11.12.2015109,84109,84107,29107,291.100
10.12.2015107,99110,69107,99110,69115
09.12.2015110,39110,39109,95109,99451
08.12.2015113,81113,81111,82111,82210
07.12.2015113,49113,49113,31113,31145
04.12.2015111,99113,31111,99113,31406
03.12.2015116,51116,94111,09111,09367
02.12.2015115,61115,61115,47115,47200
01.12.2015115,61115,61115,26115,26467
30.11.2015113,79114,90112,01114,90924
27.11.2015115,04115,04115,04115,04180
26.11.2015116,14116,14115,74115,74275
25.11.2015113,50113,50113,50113,50320
23.11.2015115,51115,99115,39115,91780
20.11.2015114,98115,57114,69114,692.085
19.11.2015114,89114,89113,66114,10324
18.11.2015113,34114,04113,11114,04335
17.11.2015112,56112,56112,56112,5645
16.11.2015108,26112,25108,26112,25600
13.11.2015110,29110,29109,80109,80550
12.11.2015109,94109,94109,94109,94100
11.11.2015112,11112,84112,04112,06533
10.11.2015109,94109,94109,26109,26161
09.11.2015111,62111,62111,62111,62100
06.11.2015111,01112,01110,56111,61766
05.11.2015110,56111,39110,56111,14380
04.11.2015110,94111,19110,74111,19400
03.11.2015110,01110,01110,01110,01100
02.11.2015109,40110,30109,40109,65430
15.10.201597,5497,5497,5497,5410
06.10.201597,2397,2397,2397,2325
24.08.201590,5390,5390,5390,5310
14.08.2015102,21102,21102,21102,2154
04.08.2015105,01105,01105,01105,0130
03.08.2015106,09106,09106,09106,0910
29.07.2015103,19103,19103,19103,1930
27.07.201599,4199,4199,4199,4175
23.07.2015103,26103,26103,26103,2630
22.07.2015102,66103,14102,66103,1460
20.07.2015104,89104,89104,89104,895
17.07.2015103,74103,74103,74103,7430
14.07.201598,0298,0298,0298,0220
13.07.201597,3797,3797,3797,37620
06.07.201596,3796,7996,3796,73300
02.07.201595,7295,7295,7295,72100
15.05.201597,5397,5397,5397,5340
12.05.201598,4398,4398,4398,43100
06.05.201596,4796,4796,4796,4730
10.04.2015101,12101,12101,12101,12113
20.03.201592,5392,5392,5392,5354
04.03.201587,8887,8887,8887,8810
02.03.201586,7986,7986,7986,7910
24.02.201586,2486,2486,2486,2410
20.02.201585,2485,2485,2485,24120
05.02.201584,0284,0284,0284,02100
22.01.201581,3681,3679,8779,87155
16.01.201582,7982,7982,7982,79100
15.01.201582,4382,4382,4382,43150
07.01.201579,3679,3679,3679,36150
05.01.201579,8279,8279,8279,82185
30.12.201480,9180,9180,9180,9185
29.12.201481,5281,5281,0781,34964
23.12.201481,5181,5181,4281,42139
22.12.201480,9681,1780,9681,17650
19.12.201480,6380,6380,3580,35290
18.12.201479,9080,3479,9080,10475
16.12.201476,8476,9676,8476,9695
11.12.201478,5578,5578,5578,5575
10.12.201478,8978,8977,8777,87225
09.12.201479,1979,1978,2678,26464
08.12.201480,8180,8180,8180,8162
05.12.201481,2681,3481,2681,27575
04.12.201481,3781,3781,0081,00300
03.12.201481,0781,0881,0781,08181
02.12.201478,7180,0178,7180,01600
27.11.201479,6979,6979,6979,69150
26.11.201479,4079,4079,4079,4077
25.11.201479,6979,7979,6979,79163
24.11.201479,8379,8379,8379,83120
21.11.201479,0179,3179,0179,19505
20.11.201477,6777,6777,6777,67100
19.11.201477,7777,7777,7777,77300
18.11.201476,9276,9276,9276,9280
17.11.201476,3676,3976,2876,392.010
13.11.201476,5877,1276,5876,901.710
12.11.201475,9375,9475,9075,901.488
11.11.201475,8676,2375,8676,231.482
10.11.201476,0876,0876,0876,08150
07.11.201476,8376,8476,6076,604.360
06.11.201476,0276,0276,0276,02100
05.11.201475,4475,4475,4475,44400
04.11.201475,9576,0675,3275,321.560
03.11.201476,6476,7475,4175,474.341
31.10.201475,5275,8175,4475,811.330
30.10.201472,1673,0072,1673,00246
29.10.201472,5872,6272,5072,621.851
28.10.201471,5871,5871,5871,58100
27.10.201472,0372,0371,0271,02326
24.10.201472,2372,5172,1872,202.000
23.10.201470,5570,5570,4170,533.252
22.10.201468,3168,3168,3168,31100
21.10.201465,4866,7065,4866,70229
20.10.201465,9966,2865,7965,79851
17.10.201466,1066,1066,1066,1080
16.10.201464,7964,7964,7964,79250
15.10.201466,4566,4565,0265,02380
14.10.201465,4865,4865,4665,47516.560
13.10.201464,2365,9464,2365,941.400
10.10.201465,2765,3564,1264,12355
09.10.201467,5267,5267,1067,40800
08.10.201466,7767,2466,7767,24747
02.10.201468,9768,9768,9768,97140
29.09.201469,1969,4669,1969,46360
26.09.201469,4469,4469,4469,44275
25.09.201469,9769,9769,9769,97100
23.09.201469,7569,7569,7569,7545
19.09.201469,4369,6669,4369,66225
15.09.201468,7668,7668,7668,7675
12.09.201468,6868,6868,6868,68145
11.09.201468,3168,3168,3168,31146
10.09.201467,4068,3867,4068,37277
09.09.201467,4667,4667,4667,46100
08.09.201469,1969,1969,1969,19100
04.09.201470,1270,1270,1270,12140
29.08.201469,3769,5369,3769,53245
28.08.201470,3270,3270,1770,17586
25.08.201470,8170,8170,8170,81300
21.08.201470,9270,9270,9270,92100
20.08.201469,7469,7469,7469,7472
19.08.201469,7769,9669,7769,96486
18.08.201468,5768,5768,5768,57200
14.08.201468,6269,3068,6269,30700
13.08.201469,2569,2569,0569,05485
12.08.201469,9469,9469,6869,68550
11.08.201469,6870,2469,6870,24690
08.08.201469,0769,0768,6568,83855
07.08.201469,6470,4969,6470,051.314
06.08.201468,6168,8868,6168,88495
04.08.201469,6569,7069,1769,70476
01.08.201472,1972,5168,7570,003.260
31.07.201474,1874,1872,6172,61515
30.07.201473,3773,3772,7872,91586
29.07.201472,6272,6272,6272,62500
28.07.201473,0473,1272,9972,99337
25.07.201474,3174,3173,0573,06512
24.07.201473,9074,4373,8274,43488
23.07.201474,5074,5073,9573,95940
22.07.201474,1374,1374,1374,1380
21.07.201473,8773,8772,4773,00945
18.07.201472,4973,4372,4973,43350
17.07.201473,0573,0573,0573,0570
16.07.201472,2072,8172,2072,811.480
15.07.201472,9872,9872,5872,58283
14.07.201472,2172,2672,2172,26200
11.07.201471,6271,6271,6271,62140
10.07.201471,9871,9871,8671,86250
09.07.201472,7272,7272,7272,72140
04.07.201473,5773,6473,5773,64300
03.07.201473,2273,3373,2273,33580
01.07.201472,6673,0372,6673,03450
25.06.201473,4973,4973,4973,4937
18.06.201474,6774,6774,4074,40100
13.06.201472,8272,8272,8272,8250
10.06.201471,1671,1671,1671,16100
20.05.201468,4968,4968,4968,4932
07.03.201465,4465,4465,4465,4420
28.02.201462,4262,4262,4262,4210
18.02.201463,9264,3563,1861,67-
17.02.201463,0964,0962,6561,67-
05.02.201459,5561,5458,9161,67-
29.01.201461,9062,3560,2061,67-

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