Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
24.04.201882,4882,4881,0681,061.225
23.04.201882,2682,2681,5681,88631
20.04.201881,9681,9681,5881,58125
19.04.201883,4283,4681,8481,84790
18.04.201881,2081,9881,2081,9854
17.04.201881,4481,4480,1881,342.309
16.04.201881,4881,4881,4881,48-
13.04.201881,1681,7681,1681,70398
12.04.201880,2080,6680,2080,66145
11.04.201880,5880,5880,0280,02430
10.04.201880,4480,4480,0480,04200
09.04.201880,5280,9080,5280,5280
06.04.201880,4080,6280,0080,22130
05.04.201878,8081,1878,8081,18306
04.04.201877,4478,1477,3877,94203
03.04.201877,5877,8077,5877,80200
29.03.201877,8878,0677,5877,5865
28.03.201875,4877,4475,4877,44250
27.03.201875,5476,1475,5476,02127
26.03.201875,8076,2474,8874,98285
23.03.201875,5076,0475,5076,04150
22.03.201877,5677,5677,4077,40100
21.03.201878,6878,6878,0478,0475
20.03.201878,4678,4678,4678,46-
19.03.201879,4679,4678,5278,52115
16.03.201878,0079,3678,0078,68916
15.03.201878,0078,4077,9078,06615
14.03.201878,1878,3877,5078,383.520
13.03.201879,2279,2279,2279,22-
12.03.201879,1679,1679,0279,02130
09.03.201877,7079,2677,5078,681.114
08.03.201880,4080,4076,9877,661.200
07.03.201879,5279,5279,5279,52-
06.03.201880,4080,4080,4080,40-
05.03.201878,7879,7078,7879,70300
02.03.201879,2079,2078,4078,40120
01.03.201881,2681,2679,5679,56850
28.02.201882,6882,6882,0082,0020
27.02.201883,4083,4083,4083,40-
26.02.201882,8882,8882,8882,88-
23.02.201882,0482,0482,0482,04-
22.02.201882,1482,1481,8681,8661
21.02.201883,5683,5683,5683,56-
20.02.201883,0883,0883,0883,08-
19.02.201883,9683,9683,0883,2855
16.02.201882,8283,2482,8283,24150
15.02.201883,5083,5083,5083,50-
14.02.201882,1282,1282,1282,12-
13.02.201883,2683,2682,0482,04105
12.02.201881,5282,1081,2482,00205
09.02.201881,5482,2281,5482,22100
08.02.201883,1283,1281,9081,9070
07.02.201884,5084,5082,6282,62107
06.02.201881,5682,5681,5682,36125
05.02.201885,7286,2684,0284,02799
02.02.201886,4086,4085,6485,64249
01.02.201888,1688,1685,9486,58551
31.01.201888,6488,6488,0088,0077
30.01.201889,3089,5489,2289,34506
29.01.201890,5690,5688,7289,60926
26.01.201889,8289,8289,6689,6631
25.01.201890,3490,3490,0290,02220
24.01.201891,4691,4691,3491,3460
23.01.201890,4491,5090,4491,501.060
22.01.201890,0890,3689,7689,76150
19.01.201890,4290,4689,6489,982.208
18.01.201891,6691,6690,0090,00140
17.01.201892,4892,4891,0091,003.205
16.01.201891,6892,3691,6892,36130
15.01.201891,7491,7491,0291,522.274
12.01.201892,1692,1690,9490,941.030
11.01.201892,6892,6891,3691,364.016
10.01.201893,7493,8692,4092,402.250
09.01.201893,2893,6693,1693,282.630
08.01.201893,4693,4693,0293,02100
05.01.201891,1692,6091,1692,601.140
04.01.201891,1891,1891,1291,12150
03.01.201890,0491,2090,0491,201.020
02.01.201889,9289,9789,3489,612.099
29.12.201790,5090,6489,8889,881.573
28.12.201790,8290,8290,5290,581.864
27.12.201790,2590,7590,2590,483.476
22.12.201790,2690,3390,2690,331.940
21.12.201789,9390,3689,7690,271.519
20.12.201791,1091,1089,9490,101.277
19.12.201792,1492,2491,8892,071.878
18.12.201791,2092,0091,2092,001.716
15.12.201791,1591,1589,5590,836.207
14.12.201790,0090,0089,5489,961.106
13.12.201791,3091,3290,5590,983.074
12.12.201790,0391,1990,0391,191.908
11.12.201788,9189,9688,9189,632.548
08.12.201788,7188,9988,6588,932.337
07.12.201787,8988,2187,3487,342.575
06.12.201788,0888,1887,3288,181.602
05.12.201789,5989,8188,7889,214.818
04.12.201790,3690,8890,2190,21765
01.12.201789,6089,8789,0989,604.880
30.11.201789,9590,6689,5489,544.022
29.11.201789,9291,3089,9290,843.384
28.11.201789,2089,5987,9088,651.617
27.11.201789,4789,4788,5688,801.284
24.11.201789,0989,9089,0089,001.530
23.11.201789,4989,9889,2989,702.919
22.11.201790,4290,6590,4290,53400
21.11.201790,4590,9490,0790,94550
20.11.201790,2590,3389,9690,042.033
17.11.201790,7091,1090,6090,601.491
16.11.201791,8491,8490,0891,491.864
15.11.201790,4390,4389,2189,703.229
14.11.201790,9091,4390,8590,853.364
13.11.201790,3090,5090,0090,285.347
10.11.201791,9291,9289,0990,076.447
09.11.201792,6593,4791,2091,204.727
08.11.201792,8492,8692,1392,544.542
07.11.201794,2994,2992,7093,334.493
06.11.201793,0094,0293,0093,922.920
03.11.201792,6693,0192,6193,011.048
02.11.201792,6893,2092,6892,852.462
01.11.201793,3093,9093,0893,081.779
30.10.201792,2892,2891,2892,112.614
27.10.201791,9492,9091,9492,252.292
26.10.201791,0492,4890,4792,482.036
25.10.201792,5193,3591,5291,5912.588
24.10.201793,2993,2992,2592,851.795
23.10.201794,2994,2993,3393,581.348
20.10.201794,8794,8793,7793,772.237
19.10.201794,8294,8494,1194,114.243
18.10.201795,1095,5294,7794,843.553
17.10.201795,6995,8394,8994,895.222
16.10.201796,7396,9796,3596,93925
13.10.201796,0796,6096,0796,52340
12.10.201795,5396,5095,5396,501.775
11.10.201795,2395,7595,2395,731.487
10.10.201795,5095,9295,3995,921.012
09.10.201796,0796,0795,6495,711.725
06.10.201795,5295,8295,4995,553.094
05.10.201795,7195,8895,1395,232.248
04.10.201795,5296,8795,5296,547.043
03.10.201795,8195,8195,7895,7870
02.10.201796,4096,4094,5595,756.346
29.09.201797,8997,8993,8194,7710.215
28.09.2017100,31100,3197,2897,332.030
27.09.201799,11100,1198,96100,111.683
26.09.201799,30100,4898,7098,703.732
25.09.201796,9398,3896,9398,381.225
22.09.201795,7996,8095,7996,801.028
21.09.201796,2996,3796,1396,17620
20.09.201796,1896,1896,1896,18100
19.09.201796,3696,6296,1396,55389
18.09.201797,0197,0196,3696,621.300
15.09.201797,0097,3096,9896,982.489
14.09.201798,2498,2497,1997,381.675
13.09.201797,1098,0996,6298,094.044
12.09.201796,3196,3195,9996,301.882
11.09.201796,7096,7095,8995,893.642
08.09.201795,7995,8595,5895,81967
07.09.201795,3595,9195,0495,382.550
06.09.201794,2295,6594,1195,651.640
05.09.201794,3895,3293,5793,572.706
04.09.201791,1791,7391,1791,73574
01.09.201792,3192,8892,3192,351.104
31.08.201793,2093,2092,3392,70930
30.08.201791,6191,8391,2191,366.560
29.08.201791,0591,0590,4490,842.204
28.08.201793,0193,3592,1192,792.595
25.08.201792,4193,2692,4193,12688
24.08.201791,4592,5291,4592,391.640
23.08.201792,6292,9391,5791,573.899
22.08.201790,9792,2390,9792,231.070
21.08.201791,5091,5090,1390,353.516
18.08.201791,9991,9990,9991,48889
17.08.201792,8593,0892,7992,81840
16.08.201792,9693,3292,8093,231.290
15.08.201792,5692,8292,4892,48689
14.08.201792,3492,9292,2992,881.021
11.08.201790,0092,1190,0091,873.260
10.08.201791,0991,3090,0090,002.760
09.08.201791,7892,1090,9790,972.417
08.08.201791,9893,4491,4593,443.120
07.08.201792,9292,9291,7392,233.011
04.08.201792,5992,6291,9392,342.553
03.08.201793,4194,5593,0693,26748
02.08.201793,6293,6492,6092,601.530
01.08.201793,1393,1392,6592,682.482
31.07.201793,2093,6792,9092,902.487
28.07.201793,3593,5893,1493,582.160
27.07.201795,0095,0093,6693,663.795
26.07.201797,5098,0094,9295,067.970
25.07.201798,2798,8898,2798,731.024
24.07.201798,6298,7397,7997,79810
21.07.2017100,68100,6899,6899,68641
20.07.2017100,88101,20100,88101,20154
19.07.201799,97100,3399,94100,332.111
18.07.2017102,23102,23100,60100,601.101
17.07.2017102,65102,65101,90102,241.585
14.07.2017103,78103,78103,45103,45615
13.07.2017103,45103,62103,12103,12284
12.07.2017102,25103,85102,25103,85427
11.07.2017101,75102,13101,20101,20727
10.07.2017102,80102,80102,28102,30480
07.07.2017102,20102,20101,85102,051.088
06.07.2017103,88103,88102,14102,141.000
05.07.2017104,40104,40103,66103,80718
04.07.2017104,50104,53103,41103,411.449
03.07.2017105,93105,95105,18105,182.190
30.06.2017105,38105,40105,16105,40710
29.06.2017108,17108,17104,84104,842.163
28.06.2017108,35108,35107,90108,35760
27.06.2017110,15110,15109,98110,13381
26.06.2017111,41111,45110,85111,03715
23.06.2017111,30111,90111,30111,70445
22.06.2017109,20110,70109,20110,70954
21.06.2017108,00109,03108,00109,032.187
20.06.2017108,73108,78108,23108,23330
19.06.2017107,25107,90106,93107,90775
16.06.2017106,33106,33106,00106,03148
15.06.2017106,80106,80106,80106,8020
14.06.2017107,15107,70107,15107,65495
13.06.2017106,35107,03106,35106,85689
12.06.2017106,83106,83106,00106,00516
09.06.2017107,18107,18106,45106,60449
08.06.2017107,60107,60106,58106,70307
07.06.2017106,58107,50106,58107,23429
06.06.2017108,60108,60107,38107,38850
02.06.2017108,13108,43108,13108,431.318
01.06.2017108,43108,43106,93107,031.279
31.05.2017106,33108,00106,33108,00830
30.05.2017105,30105,70105,30105,50542
29.05.2017105,56105,56105,35105,35220
26.05.2017105,08105,10104,95104,95600
24.05.2017105,15105,15104,80104,85480
23.05.2017105,55106,65104,84104,842.295
22.05.2017106,95107,25106,50106,50582
19.05.2017108,50108,85107,75107,752.796
18.05.2017111,19111,19107,75107,752.214
17.05.2017112,90113,15111,51111,521.895
16.05.2017113,35113,39112,95113,39815
15.05.2017114,50114,70112,50112,50970
12.05.2017113,25114,27112,95114,271.204
11.05.2017112,10112,20111,80111,80821
10.05.2017111,75112,55111,50112,273.796
09.05.2017110,09111,75110,09111,601.864
08.05.2017108,89110,65108,89110,452.248
05.05.2017108,16108,16108,00108,00474
04.05.2017108,85109,04108,75108,871.806
03.05.2017108,30108,60108,05108,05732
02.05.2017107,15107,40107,15107,40322
28.04.2017107,70107,85107,45107,651.231
27.04.2017108,00108,15108,00108,15300
26.04.2017107,72108,50107,45108,00944
25.04.2017106,50107,75106,50107,072.722
24.04.2017104,70105,10104,35104,351.079
21.04.2017103,30103,30103,00103,00150
20.04.2017104,20104,20103,80103,80589
19.04.2017103,60103,70103,50103,70845
18.04.2017105,60105,60104,66104,66342
13.04.2017105,60105,64105,50105,50160
11.04.2017105,25105,27105,13105,13391
10.04.2017105,99106,38105,68105,731.351
07.04.2017105,55105,55105,55105,55110
06.04.2017107,16107,16106,35106,75489
05.04.2017106,79106,79106,79106,7950
04.04.2017106,55106,95106,55106,65219
03.04.2017106,69107,25106,40106,581.540
31.03.2017105,99106,70105,80106,701.271
30.03.2017104,65105,90104,65105,551.592
29.03.2017103,95104,29103,93103,952.059
28.03.2017103,65103,65103,60103,60158
27.03.2017103,69103,69102,30102,302.380
24.03.2017104,60105,35103,82103,902.136
23.03.2017101,75105,67101,60105,67526
22.03.2017101,10101,70100,75101,70548
21.03.2017102,90103,18101,26101,432.148
20.03.2017103,75103,90103,63103,63611
17.03.2017102,85103,25102,47103,255.768
16.03.2017105,05105,05102,55102,55357
15.03.2017103,00103,95103,00103,95642
14.03.2017102,40103,70102,40103,071.751
13.03.2017101,80101,80101,24101,24570
10.03.2017100,53101,80100,53101,802.973
09.03.2017102,30102,5999,00100,807.505
08.03.2017103,00103,00102,90102,90299
07.03.2017103,00103,00102,60102,60260
06.03.2017104,20104,20103,55103,80649
03.03.2017104,50104,75103,75104,132.422
02.03.2017104,80105,15104,80105,13640
01.03.2017104,66104,66103,80103,91840
28.02.2017103,25103,25103,25103,25100
27.02.2017102,61103,45102,61103,00300
24.02.2017102,97103,30102,57103,30518
23.02.2017103,00103,00102,71102,71860
22.02.2017102,95102,95102,95102,95250
21.02.2017102,08102,13101,90102,111.140
20.02.2017101,45101,80101,45101,701.524
17.02.2017101,35101,55101,05101,05850
16.02.2017101,30101,45101,10101,104.457
15.02.2017100,10100,6599,79100,652.200
14.02.2017100,71100,71100,18100,38703
13.02.2017101,00101,00101,00101,001.200
10.02.2017102,11102,11101,20101,20547
09.02.2017101,40101,61101,37101,37524
08.02.2017101,15101,15100,00100,621.735
07.02.2017102,10102,90102,10102,902.233
06.02.2017101,95102,85101,95102,202.838
03.02.2017102,95102,95102,44102,44673
02.02.2017101,70102,73101,70102,731.139
01.02.2017101,55102,52101,55102,52276
31.01.2017102,22102,22100,90101,801.280
30.01.2017102,62103,06102,30103,061.185
27.01.2017102,55103,17102,41102,751.102
26.01.2017102,47103,81102,37102,572.214
25.01.2017101,10102,00101,10101,471.679
24.01.2017101,25101,70100,40100,84520
23.01.2017101,10101,73101,10101,65548
20.01.2017101,70102,55101,70102,50585
19.01.2017102,65102,76102,40102,76304
18.01.2017102,80103,39102,80103,39200
17.01.2017101,61101,75101,05101,15565
16.01.2017103,16103,45102,05102,05607
13.01.2017101,95103,60101,95103,601.215
12.01.2017100,78101,60100,78101,202.312
11.01.2017103,03103,34102,00102,50-
10.01.2017102,32102,45101,86101,869.904
09.01.2017102,86102,86101,45102,504.338
04.01.2017101,60101,60101,60101,6050
03.01.2017101,50101,50101,50101,5020
02.01.201799,0499,8899,0499,88200
30.12.201699,2199,2199,2199,213
27.12.2016100,01100,01100,01100,0120
22.12.201699,8299,9299,8299,92230
20.12.201698,6199,1198,6199,11837
19.12.201698,0098,0098,0098,0090
15.12.201696,1996,1996,1696,16125
14.12.201694,9294,9294,9294,9290
13.12.201695,5895,5895,5895,58250
12.12.201693,5393,5393,5393,5348
09.12.201693,5694,1893,4893,96515
08.12.201692,1992,6491,3092,642.789
05.12.201693,9193,9193,3493,41135
02.12.201691,6391,6391,6391,63200
30.11.201694,4894,4894,4894,4830
29.11.201695,4095,4095,4095,4037
25.11.201695,2595,6495,2595,643.190
24.11.201694,3394,3394,3394,33350
23.11.201693,2593,7393,2593,7323
22.11.201694,8894,8894,8894,88100
21.11.201693,4193,4193,4193,4160
18.11.201695,3895,3895,3895,3822
17.11.201693,3094,5693,3094,56175
15.11.201696,0996,0992,5993,823.171
14.11.201696,5996,5994,8794,872.260
11.11.201694,8494,8494,6994,69110
10.11.201698,3098,3095,4795,47170
09.11.201688,8097,4588,8097,45507
07.11.201692,0792,0792,0792,0760
03.11.201692,1192,1192,1192,11110
02.11.201692,2192,3992,2192,39332
01.11.201692,5092,5092,5092,5075
31.10.201694,1994,1993,4993,49100
26.10.201695,8095,8095,5595,64148
18.10.201698,0198,0198,0198,0130
14.10.201696,5196,5196,5196,51280
13.10.201695,0095,5795,0095,57485
10.10.201696,3196,3196,3196,31125
05.10.201695,7695,7695,7695,76100
30.09.201694,4094,4194,4094,41553
28.09.201696,6796,6796,6796,67100
27.09.201695,2895,2895,2895,2880
21.09.201697,3797,3797,3797,3768
20.09.201696,5796,5796,5796,5752
16.09.201695,4995,4995,4295,42165
14.09.201695,2095,2095,2095,2026
13.09.201695,4495,4495,4495,4430
09.09.201695,4895,8395,4895,8390
08.09.201696,6396,6396,2996,29160
02.09.201694,8194,8194,8194,8185
01.09.201694,5394,5393,7693,7659
30.08.201695,4795,4795,4795,4799
29.08.201694,8995,5294,8995,5270
25.08.201696,4396,4396,4396,43104
23.08.201697,2097,2097,2097,20100
22.08.201696,4597,3395,6795,67169
19.08.201696,6696,6696,6696,66200
18.08.201695,9796,2295,9796,22106
17.08.201696,9996,9996,2496,24558
16.08.201698,4198,9598,4198,9541
15.08.201699,1199,1199,1199,11160
12.08.201699,0699,3298,4298,86450
10.08.201699,2899,2898,8398,83140
09.08.201698,2098,9598,2098,95600
03.08.201698,0898,0898,0898,0850
02.08.201699,2099,2099,2099,2080
29.07.201698,9398,9398,1598,60206
28.07.201698,6998,9898,6998,9896
27.07.201697,8897,8897,8897,8836
26.07.201697,8898,0097,5497,54395
25.07.201697,4697,4697,4697,4650
22.07.201697,4797,4797,4797,47410
21.07.201697,0597,0597,0597,0570
20.07.201694,7695,4394,7695,43136
15.07.201693,9793,9793,3593,3587
14.07.201694,1294,3394,1294,3331
12.07.201694,9094,9094,5694,5666
11.07.201694,2294,2293,9293,9235
06.07.201690,3590,3589,7389,73262
04.07.201691,1291,1291,1291,12100
30.06.201690,1690,1690,1690,1670
28.06.201688,0288,0288,0288,02300
24.06.201680,8988,4580,5587,52249
23.06.201690,5190,5190,5190,5150
22.06.201689,6689,6689,6689,6615
20.06.201688,7189,1788,7189,17194
17.06.201686,9586,9586,9586,95100
15.06.201687,3487,3487,2987,2951
14.06.201687,8287,8287,8287,82200
13.06.201687,8287,8287,8287,82100
10.06.201689,2989,3489,2389,23105
08.06.201690,7991,2290,7991,22280
07.06.201691,1691,1691,1691,1655
02.06.201690,8890,8890,3090,30160
01.06.201690,1590,1590,1590,1580
31.05.201690,0290,0490,0290,04195
27.05.201690,0990,0990,0990,09100
26.05.201689,8589,8589,8589,8530
25.05.201689,9190,1689,7390,16308
24.05.201687,7688,5787,7688,57220
23.05.201687,5988,0387,5988,0383
20.05.201686,4086,4086,4086,40400
19.05.201685,0086,1685,0086,16272
18.05.201682,7082,7082,5582,55124
17.05.201682,8083,2882,8083,2875
13.05.201680,4382,1480,4382,14542
12.05.201679,9379,9379,9379,9340
09.05.201680,3980,3980,3980,3950
06.05.201678,9278,9278,9278,92100
04.05.201680,6280,6279,3379,33150
03.05.201681,1481,1480,8080,8082
02.05.201680,9880,9880,5780,57162
29.04.201683,0283,4983,0283,49191
28.04.201681,6981,6981,6981,6940
27.04.201680,3180,8079,8880,80120
26.04.201681,3681,3680,0580,321.220
25.04.201680,9081,1580,9081,01324
22.04.201681,8781,8781,1981,191.025
21.04.201677,8677,8977,8677,8939
20.04.201678,6378,6378,2978,29253
19.04.201680,0080,0079,5479,54175
18.04.201677,9177,9177,9177,9140
15.04.201677,7677,7677,7677,7630
14.04.201677,7577,7577,7577,75100
13.04.201676,8176,8176,8176,81180
12.04.201675,0075,7175,0075,71125
11.04.201677,0677,0677,0677,0680
08.04.201676,4976,4976,4976,4932
07.04.201677,4577,4576,9276,95753
06.04.201674,6875,7574,6875,671.343
05.04.201674,6175,0474,3574,35266
04.04.201675,4975,4975,4975,4980
01.04.201672,2272,5772,2272,57120
31.03.201673,6973,8973,2973,29359
30.03.201674,5474,5474,1874,26142
29.03.201674,6374,6373,5073,50195
23.03.201675,9276,0775,9276,0767
22.03.201673,7674,4473,7574,44382
21.03.201674,2474,2474,2474,24100
18.03.201673,9374,0573,9374,05120
17.03.201676,9976,9974,6874,68263
16.03.201676,7876,7875,9976,09286
14.03.201677,8577,8577,8577,85200
11.03.201676,3876,3875,2576,12573
10.03.201676,8678,1376,8678,13116
09.03.201678,2078,4778,2078,3497
08.03.201678,8979,4378,6378,63175
07.03.201680,0680,0680,0680,0625
22.02.201677,4277,4777,4277,47200
19.02.201676,0076,0076,0076,00100
18.02.201676,7277,6276,7277,62182
17.02.201675,6675,6675,6675,66100
15.02.201675,6675,6674,7774,77256
12.02.201671,9172,2371,9172,23106
11.02.201671,1771,6071,1771,60275
10.02.201673,2573,2573,2573,2535
09.02.201673,1873,1871,4071,40156
05.02.201675,7876,5775,7875,80409
03.02.201678,5778,5778,5778,5750
21.01.201678,7181,0778,7181,07150
20.01.201678,9779,3278,8879,32204
19.01.201681,5581,5581,5581,555
18.01.201680,0880,0879,9579,95110
13.01.201684,8884,8884,8884,8890
12.01.201681,7981,7981,7981,7920
11.01.201682,5682,5682,5682,5690
08.01.201684,0384,0383,7283,72324
07.01.201683,4883,4883,4883,4850
05.01.201686,9388,0486,8788,0496
16.12.201588,6488,6488,6488,6450
14.12.201585,9585,9585,9585,9558
07.12.201588,7091,5788,7091,571.215
01.12.201596,2096,2096,2096,202
30.11.201597,4497,4496,8096,83130
27.11.201596,3496,3496,2896,2865
26.11.201595,4696,7995,4696,23200
25.11.201595,0895,0895,0895,0837
24.11.201593,7293,7292,9193,45470
23.11.201594,5794,7994,5794,79250
19.11.201596,9296,9796,6896,97600
17.11.201594,1994,7994,1994,79235
16.11.201591,7291,7291,7291,72400
13.11.201590,7290,9690,7290,96160
12.11.201593,8893,8891,9692,5774
11.11.201591,4191,4191,4191,4150
10.11.201589,4790,2289,4790,22110
06.11.201589,5889,5888,3588,3520
03.11.201589,8889,8889,6089,60185
02.11.201588,6289,4988,6289,45122
28.10.201585,1585,1585,0885,08177
27.10.201583,8884,1183,8884,1184
26.10.201585,2685,2685,2685,2634
21.10.201578,6378,6378,6378,63100
20.10.201578,2478,2478,2478,24100
14.10.201574,9674,9674,9674,9630
07.10.201578,5078,5078,5078,5050
06.10.201579,4579,4579,4579,45200
05.10.201579,4279,4279,4279,42180
02.10.201578,0478,0478,0478,04100
01.10.201578,6778,6778,6778,6717
25.09.201579,8879,8879,8879,88100
22.09.201580,0580,0579,8779,87110
18.09.201579,9979,9979,9979,99125
10.09.201583,7483,7483,7483,742
09.09.201585,8485,8485,8485,842.000
08.09.201584,7584,7584,6984,69325
07.09.201583,3583,5083,3583,501.040
04.09.201584,0584,0583,9383,933.000
03.09.201586,0086,1986,0086,192.000
02.09.201584,4184,4183,4983,49200
01.09.201582,7882,7882,7882,781.000
31.08.201584,8784,8784,8784,87400
28.08.201585,0085,0084,4184,411.200
27.08.201585,3086,1785,3086,171.025
26.08.201581,3584,0781,3584,071.700
25.08.201581,3982,8381,0482,831.195
24.08.201579,9479,9479,9479,9440
21.08.201583,6183,9883,3583,351.184
20.08.201586,7086,7086,7086,70407
18.08.201588,6588,6588,6588,656
17.08.201587,2587,5687,2587,5687
14.08.201587,3787,3787,3787,3750
13.08.201586,9087,4586,9087,45308
12.08.201587,1487,1487,1487,14120
11.08.201590,5990,5989,9589,953.350
10.08.201590,4790,4790,2690,2698
07.08.201592,5292,5290,8690,864.300
04.08.201594,0894,0894,0894,08400
31.07.201593,2393,2393,2393,23106
22.07.201595,7295,7294,9094,90257
20.07.201597,5198,7597,5098,75160
16.07.201596,2396,2396,2396,23200
07.07.201590,2790,4790,2790,47200
06.07.201590,5490,6590,5390,65210
02.07.201592,4992,5692,4992,565.800
01.07.201592,8292,8292,8292,8270
30.06.201588,9590,2588,9590,21202
29.06.201587,2890,8387,2890,83235
26.06.201593,5093,5093,5093,5021
24.06.201594,4494,4493,8193,81130
22.06.201592,8992,8992,8992,8950
17.06.201592,7392,9792,7392,97135
15.06.201592,3592,3591,7891,78119
11.06.201593,7893,9393,7893,9360
10.06.201592,4492,4492,4492,4419
09.06.201591,9592,8491,1591,195.061
05.06.201593,1293,7893,1293,782.070
04.06.201593,4793,4793,4793,4755
02.06.201596,5196,5196,0496,041.045
01.06.201598,0398,5798,0398,55166
29.05.201598,9398,9398,9398,93252
28.05.2015100,84100,84100,84100,84500
20.05.2015100,24100,2499,8099,875.030
19.05.2015100,56100,77100,56100,775.000
18.05.2015101,69101,69101,64101,6465
13.05.201599,2199,2199,2199,21125
12.05.201599,2099,2099,2099,20125
11.05.2015100,24100,24100,24100,2470
08.05.201599,86100,0699,86100,06150
04.05.201597,3197,3197,3197,3160
30.04.201596,3196,3196,3096,30110
27.04.2015103,56103,56103,56103,56170
22.04.2015105,74105,74105,74105,748
20.04.2015105,11105,56105,11105,56140
17.04.2015106,21106,39105,19105,19190
14.04.2015110,24110,24110,24110,24480
08.04.2015107,99107,99107,89107,8946
07.04.2015106,94108,16106,94108,1617
01.04.2015106,14106,14105,90105,9075
30.03.2015105,12105,12105,12105,12480
23.03.2015104,14104,14104,14104,1450
19.03.2015104,18104,18104,18104,18500
18.03.2015103,99103,99103,99103,9950
17.03.2015105,36105,36105,36105,3613
16.03.2015104,69106,03104,69106,0360
13.03.2015102,74102,74102,74102,7450
12.03.2015100,96100,96100,96100,9650
11.03.2015100,74101,60100,74101,60130
10.03.201598,2198,2198,0798,07870
09.03.201597,8597,8597,8597,858
06.03.201598,0698,0698,0698,0625
05.03.201597,0097,0097,0097,0051
04.03.201595,7795,7795,7795,77210
03.03.201595,5695,5695,5695,5630
26.02.201590,9190,9190,9190,9130
20.02.201587,4087,4087,4087,4028
13.02.201587,7487,7487,7487,7479
03.02.201587,6687,6687,6687,6610
02.02.201586,9686,9686,9686,96170
30.01.201588,7388,7388,7388,73108
29.01.201588,9788,9788,9788,9710
27.01.201589,6589,6589,6589,6560
26.01.201589,6089,6089,6089,6050
22.01.201585,2085,2085,2085,2070
12.01.201583,6483,6483,6383,6370
09.01.201583,8283,8282,0682,411.093
08.01.201580,8382,0180,8382,012.009
07.01.201579,1780,4078,9980,401.205
06.01.201578,5678,8677,8278,86961
05.01.201577,7979,0577,7977,96780
02.01.201578,6378,6377,5677,791.170
30.12.201478,7578,7578,5978,59340
29.12.201478,7679,0178,7179,01470
23.12.201480,1380,1378,3178,31900
22.12.201478,9379,9678,7779,96866
19.12.201478,4378,5577,7377,73420
18.12.201477,5677,6276,7477,62796
17.12.201476,6776,6776,6776,6730
16.12.201476,5477,7874,8976,801.846
15.12.201476,3577,2275,9675,963.454
12.12.201477,7277,7276,8276,82439
11.12.201478,4879,4578,4879,45279
10.12.201479,2279,3078,8779,25988
09.12.201480,0080,0078,6178,61664
08.12.201479,7980,4079,7980,352.227
05.12.201479,3679,3679,0279,11702
04.12.201478,8379,6178,8379,20465
03.12.201479,2579,5178,9178,912.022
02.12.201479,7379,7378,6878,681.167
01.12.201480,0780,4680,0080,301.275
28.11.201480,3180,3179,5980,12540
27.11.201479,5080,3479,5080,341.695
26.11.201478,0078,6078,0078,54858
25.11.201479,2879,2878,1278,121.113
24.11.201478,5978,7578,2778,75665
21.11.201478,0178,4478,0178,44532
20.11.201477,5878,0176,9678,012.468
19.11.201478,5179,0377,3977,391.786
18.11.201477,5378,2977,5078,2912.288
17.11.201476,5177,1275,8777,122.091
14.11.201476,3376,3374,7774,843.738
13.11.201469,8375,2269,8374,678.382
12.11.201471,8371,8371,2871,724.120
11.11.201471,9372,4371,9372,19996
10.11.201470,9570,9570,9570,95750
07.11.201472,0272,2271,2171,214.840
06.11.201471,2871,2871,2071,20600
05.11.201472,2472,2772,2472,27915
04.11.201472,0572,0571,7571,811.830
03.11.201471,8271,8271,8271,8290
31.10.201472,1172,7972,1172,402.400
30.10.201471,7271,7270,3370,33500
29.10.201471,0371,2270,9271,221.530
28.10.201470,5170,5570,3370,33864
27.10.201470,8670,8669,4169,41895
24.10.201471,3371,5071,3371,37495
23.10.201471,0771,1570,7870,7811.020
22.10.201469,2270,2869,0570,28705
21.10.201467,2368,2767,2368,21378
20.10.201468,2168,2167,2367,261.260
17.10.201465,9468,1365,9368,131.615
16.10.201467,1567,1565,9866,751.010
15.10.201467,2267,2666,8967,261.066
14.10.201468,8268,9268,4468,70338.407
13.10.201468,9069,4268,4968,492.102
10.10.201470,1870,1869,5069,79440
09.10.201472,2372,2371,3471,341.000
08.10.201471,7471,7470,8371,391.446
07.10.201471,8571,8570,9970,99702
06.10.201472,1273,3072,1273,28571
02.10.201473,2573,5571,8571,852.584
01.10.201474,1474,2173,7773,771.286
30.09.201472,6172,9472,6172,941.634
29.09.201473,2573,2572,5572,683.858
26.09.201473,0973,5373,0373,332.060
25.09.201473,8973,8973,5673,562.166
24.09.201474,9775,2074,7974,791.214
23.09.201473,0473,7273,0273,3418.250
22.09.201470,0175,7070,0172,6014.248
19.09.201468,6569,5168,6569,51819
18.09.201468,0668,7668,0668,62710
17.09.201467,3467,3467,3467,34200
16.09.201467,2667,2667,2367,231.200
15.09.201467,0167,2367,0167,231.400
12.09.201467,7767,7767,5867,58380
11.09.201467,8367,8967,8367,89180
10.09.201467,4867,4867,4667,46239
09.09.201467,1567,7767,1567,771.538
08.09.201466,9767,3066,8567,302.063
05.09.201466,6967,4366,6967,13698
04.09.201466,5066,6366,4966,63826
03.09.201466,8067,1266,8067,12225
02.09.201466,7366,7366,1166,11220
01.09.201466,1066,1066,1066,10114
29.08.201466,1766,1766,0666,061.120
28.08.201466,0366,0366,0366,03150
27.08.201466,3166,3166,3166,31779
26.08.201465,3366,1565,3366,15744
25.08.201464,9764,9764,9764,97150
22.08.201464,2564,2564,2564,25172
21.08.201464,4464,4464,4464,4480
20.08.201464,0064,0164,0064,01311
18.08.201464,0164,0164,0164,0179
15.08.201464,6964,9363,2963,29340
14.08.201464,7065,0864,7065,08250
13.08.201462,9264,5662,9264,561.883
12.08.201462,9262,9262,9262,92100
11.08.201462,5863,2962,4763,29898
08.08.201462,1962,3361,5662,331.832
07.08.201464,0564,0562,8762,873.678
06.08.201464,1264,4063,6163,611.650
05.08.201464,1564,6664,1564,661.600
04.08.201464,0464,2963,6764,291.259
01.08.201465,8465,8463,4863,482.974
31.07.201466,0066,5266,0066,521.095
30.07.201465,9166,4865,9166,48940
29.07.201464,9865,5664,9865,56452
28.07.201466,0266,0265,6465,641.000
25.07.201464,7964,7964,7964,798
24.07.201465,4865,6865,4865,68226
23.07.201464,6464,6464,4564,45760
22.07.201463,4263,5063,4163,41320
21.07.201464,1564,1564,1564,15150
18.07.201463,9363,9363,8563,85180
17.07.201464,9365,0064,9365,00700
16.07.201464,4264,4864,4264,48330
15.07.201465,0065,0065,0065,00900
14.07.201464,1564,3963,9564,39286
11.07.201463,8263,8863,8263,88200
09.07.201463,9763,9763,6263,91615
08.07.201464,7164,7364,4664,46994
07.07.201465,2465,4165,2465,412.600
04.07.201465,2565,2564,8964,893.218
03.07.201465,0465,2765,0465,27700
02.07.201464,4364,9064,4364,81350
01.07.201463,1464,1063,1464,102.997
26.06.2014127,20127,20127,20127,2040
16.06.2014127,86127,86127,86127,864
12.06.2014128,25128,25128,25128,2530
27.05.2014126,26126,26126,26126,26100
16.05.2014125,04125,04125,04125,0440
09.05.2014122,08122,08122,08122,08501
11.04.2014114,10114,10114,10114,10100
09.04.2014116,80116,80116,80116,8040
28.03.2014123,01123,01123,01123,0120
17.03.2014116,50116,50116,50116,5085
13.03.2014117,69117,69117,69117,6940
12.03.2014117,56117,56116,91116,91120
10.03.2014120,00120,00120,00120,0041
07.03.2014119,19119,38119,19119,382.000
06.03.2014119,15120,14118,80120,144.070
27.02.2014125,56125,56125,56125,5611
24.02.2014123,50125,38123,19117,08-
17.02.2014122,76123,90121,60117,08-
07.02.2014116,87117,85116,54117,08-
06.02.2014114,41116,99113,64117,08-
29.01.2014117,23117,54113,49117,08-

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