Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
13.07.201829,20029,20029,20029,200-
12.07.201828,23028,23028,23028,230-
11.07.201827,77028,11027,77028,1101.400
10.07.201827,53027,53027,53027,530-
09.07.201827,09027,18027,09027,180100
06.07.201827,16027,18027,12027,180203
05.07.201827,17027,17027,17027,170-
04.07.201828,07028,14028,07028,140500
03.07.201828,44028,44028,44028,440-
02.07.201828,79028,79028,53028,530300
29.06.201828,96028,96028,64028,640400
28.06.201829,25029,25029,25029,250-
27.06.201829,23029,23029,23029,230-
26.06.201829,18029,18029,18029,180-
25.06.201830,32030,32030,32030,320-
22.06.201830,62030,62030,62030,620-
21.06.201831,33031,33030,60030,60065
20.06.201831,18031,18031,18031,180-
18.06.201832,21032,21031,34031,340330
15.06.201832,11032,11032,07032,070300
14.06.201832,22032,22032,22032,220-
13.06.201832,49032,52032,49032,520310
12.06.201832,07032,07032,07032,070-
11.06.201832,20032,20032,20032,200-
08.06.201831,91031,91031,91031,910-
07.06.201832,50032,50032,50032,500-
06.06.201832,22032,22032,22032,220-
05.06.201832,16032,16032,16032,160-
04.06.201832,30032,30032,30032,300-
01.06.201831,68031,68031,68031,680-
31.05.201831,63031,63031,63031,630-
30.05.201831,68031,69031,68031,690100
29.05.201832,32032,32031,87031,870100
28.05.201832,36032,36032,36032,360-
25.05.201832,21032,21032,21032,210-
24.05.201832,77032,77032,77032,770-
23.05.201832,82032,82032,82032,820-
22.05.201832,56032,56032,56032,560-
21.05.201832,63032,63032,59032,590150
18.05.201832,82032,82032,82032,820-
17.05.201832,41032,66032,41032,660150
16.05.201832,16032,44032,16032,440156
15.05.201832,47032,47031,88031,960485
14.05.201832,76032,90032,50032,5001.228
11.05.201832,92033,01032,92033,01080
10.05.201833,34033,34033,05033,050320
09.05.201833,68033,68033,68033,680-
08.05.201833,39033,65033,39033,650300
07.05.201833,13033,13033,13033,130-
04.05.201833,06033,06033,06033,060-
03.05.201832,73032,73032,73032,730-
02.05.201832,20032,96032,20032,96015
30.04.201832,19032,19032,19032,190-
27.04.201832,49032,49032,49032,490-
26.04.201832,24032,24032,21032,240190
25.04.201831,92031,92031,87031,87065
24.04.201833,40033,40031,92031,920180
23.04.201833,77033,77033,43033,430119
20.04.201833,43034,09033,43034,030751
19.04.201833,40034,56033,40034,4902.725
18.04.201833,63033,64033,27033,270560
17.04.201832,80033,47032,80033,470300
16.04.201832,02032,43032,02032,430300
13.04.201831,77032,17031,77031,8102.255
12.04.201833,83033,83031,70031,9806.084
11.04.201834,64034,64034,64034,640-
10.04.201834,44034,64034,44034,640300
09.04.201834,05034,44034,05034,440100
06.04.201834,29034,44034,25034,250604
05.04.201834,13034,13034,13034,130-
04.04.201834,30034,30033,64033,640100
03.04.201834,62034,62034,62034,620-
29.03.201833,98034,61033,98034,610211
28.03.201834,20034,20034,09034,090200
27.03.201834,57034,57034,57034,570-
26.03.201834,70034,70034,36034,360400
22.03.201835,51035,51034,99034,990274
21.03.201835,75035,79035,75035,790248
20.03.201836,28036,28036,06036,060211
19.03.201835,49036,72035,49036,3601.625
16.03.201835,67035,67035,67035,670-
15.03.201835,41035,80035,41035,80030
14.03.201835,34035,52035,34035,520445
13.03.201836,92036,92035,16035,5701.377
12.03.201838,94038,94036,93036,93025
09.03.201838,32038,32038,32038,320-
08.03.201838,22038,22038,22038,220-
07.03.201837,35037,35037,35037,350-
06.03.201837,93037,93037,93037,930-
05.03.201836,96036,96036,96036,960-
02.03.201837,82037,82037,82037,820-
01.03.201838,64038,64037,75037,75030
28.02.201838,91038,91038,91038,910-
27.02.201839,04039,04039,04039,040-
26.02.201839,04039,04039,04039,040-
23.02.201838,74038,74038,74038,740-
22.02.201838,56038,56038,56038,560-
21.02.201838,38038,38038,38038,380-
20.02.201838,54038,54038,54038,540-
19.02.201838,79038,79038,79038,790-
16.02.201838,30038,30038,30038,300-
15.02.201837,97038,29037,97038,290400
14.02.201836,81036,81036,81036,810-
13.02.201837,22037,22037,22037,220-
12.02.201837,31037,31037,31037,310-
09.02.201836,55036,55036,55036,550-
08.02.201837,47037,47037,02037,020300
07.02.201837,85037,85037,40037,400140
06.02.201837,08037,08037,08037,080-
05.02.201838,45038,45038,45038,450-
02.02.201839,85039,85039,85039,850-
01.02.201840,08040,08040,08040,080-
30.01.201839,87039,87039,87039,870-
29.01.201840,35040,35040,35040,350-
26.01.201840,61040,61040,61040,610-
25.01.201840,73040,73040,73040,730-
24.01.201839,42041,00039,42041,000775
23.01.201839,99039,99037,27039,6001.516
22.01.201839,97039,97039,97039,970-
19.01.201839,89039,89039,89039,890150
18.01.201839,88039,88039,88039,880-
17.01.201839,95039,95039,95039,950-
16.01.201839,91039,91039,91039,910-
15.01.201840,02040,02040,02040,020-
12.01.201840,67040,67040,09040,09070
11.01.201840,45040,45040,45040,450-
10.01.201841,09041,09041,09041,090-
09.01.201840,67041,16040,67041,160100
08.01.201841,01041,01041,01041,010-
05.01.201841,05041,05041,05041,050-
04.01.201840,26040,26040,26040,260-
03.01.201839,80040,08039,80040,080150
02.01.201840,01040,01039,61439,985868
29.12.201739,86939,86939,79639,796550
28.12.201739,95439,95439,69339,8872.170
27.12.201739,55539,69739,39039,697717
22.12.201739,49739,79339,49739,564520
21.12.201739,64839,64839,24739,462500
20.12.201739,91239,91239,75639,756421
19.12.201740,09740,12739,75239,752162
18.12.201740,47040,50640,36940,369475
15.12.201739,33739,47439,33739,440500
14.12.201739,61939,64639,46039,530508
13.12.201739,82739,95339,75239,9531.079
12.12.201739,90239,91839,68939,7321.157
11.12.201739,53939,90239,53939,9021.332
08.12.201739,92839,94839,88939,896265
07.12.201740,68840,68840,09040,0902.025
06.12.201740,64840,64840,57240,6111.150
05.12.201740,87340,87340,87340,873978
04.12.201741,34741,40741,12941,4071.510
01.12.201740,52241,05740,52241,057307
30.11.201740,60040,65640,60040,656331
29.11.201740,66740,66740,66740,667300
28.11.201739,95239,95239,61339,613130
27.11.201739,84239,95839,73739,789607
24.11.201739,98540,05239,62239,6223.382
23.11.201739,94240,07739,89139,8915.024
22.11.201740,72740,75940,34240,3421.333
21.11.201740,55241,27140,55241,271700
20.11.201739,97839,97839,97839,978125
17.11.201740,00240,20639,94240,206772
16.11.201739,52339,53839,50539,538800
15.11.201739,37639,37639,27239,2771.180
14.11.201740,12340,13739,45239,4522.770
13.11.201740,39240,39239,92240,1042.347
10.11.201740,39840,44740,37540,4471.007
09.11.201740,99640,99640,10340,3423.102
08.11.201742,00642,00640,99840,9988.688
07.11.201741,56842,11141,47841,6335.088
06.11.201741,01341,70140,94941,3736.509
03.11.201740,50142,68440,40142,2675.028
02.11.201741,52241,52241,18741,3212.355
01.11.201741,57742,18141,08041,0801.760
30.10.201741,80041,96541,22141,2211.682
27.10.201741,80142,00741,59041,9483.080
26.10.201740,43741,82440,27941,8001.247
25.10.201740,00940,44739,71240,1621.252
24.10.201740,57140,57139,90139,901836
23.10.201740,44640,83540,44640,7051.407
20.10.201740,41640,54940,41640,5491.918
19.10.201740,17240,17239,83140,0662.550
18.10.201740,06340,47940,06340,442282
17.10.201740,46740,53140,23240,2682.645
16.10.201740,16740,70540,00140,6087.584
13.10.201740,79040,79040,19340,2043.112
12.10.201740,62840,86140,16540,3504.406
11.10.201739,00040,59339,00040,2987.227
10.10.201737,77138,74737,57938,7471.869
09.10.201738,20238,23537,88237,8822.471
06.10.201738,87938,89338,84338,8431.115
05.10.201738,95239,24538,95239,2452.272
04.10.201738,86338,86338,64838,7221.450
02.10.201738,50339,02038,25239,0012.180
29.09.201738,18838,49837,89838,4981.300
28.09.201737,48038,11637,48038,0111.587
27.09.201737,13037,27837,13037,278806
26.09.201737,35237,35237,07037,168687
25.09.201737,71337,71337,49837,498120
22.09.201737,55337,55337,52337,529350
21.09.201737,79337,91337,56337,805453
20.09.201737,53337,62337,46137,5001.810
19.09.201737,78737,79337,69937,699624
18.09.201738,08038,08037,78637,813340
15.09.201737,76537,76537,73937,739150
14.09.201737,83037,92637,83037,926335
13.09.201737,88137,93237,62737,7302.530
12.09.201737,51837,72437,51837,724189
11.09.201736,94637,52136,94637,521250
08.09.201736,75136,77236,72436,724930
07.09.201736,95937,02336,93337,023325
06.09.201737,05737,05737,05737,05785
05.09.201737,25137,25137,25137,251250
04.09.201737,09337,11137,09337,1112.030
01.09.201737,12337,12337,06737,0671.560
31.08.201737,23337,23337,01737,017731
30.08.201736,99337,04036,96837,040485
29.08.201736,97037,09636,97037,0041.100
28.08.201737,65837,65837,49437,494150
25.08.201737,65037,65337,56337,563229
24.08.201738,06238,09338,06238,093200
23.08.201738,48838,48838,48838,488105
22.08.201737,75838,28737,75838,287973
21.08.201737,72837,82237,68737,822772
18.08.201738,11738,25738,04738,047848
17.08.201738,18838,55838,12238,3634.442
16.08.201738,20238,50538,16438,5051.661
15.08.201737,79438,01537,69737,9741.175
14.08.201737,81338,01837,81338,0182.744
11.08.201737,10537,69337,10537,6931.916
10.08.201737,93237,93237,39937,5571.208
09.08.201737,95737,95737,75337,9321.994
08.08.201738,04138,12437,94538,1245.320
07.08.201737,80238,20037,55538,0372.181
04.08.201736,00037,71536,00037,71510.763
03.08.201734,47734,91134,47734,7831.430
02.08.201734,54334,72834,37434,5981.909
01.08.201734,19634,65934,16534,6185.145
31.07.201734,77634,77634,60334,6724.234
28.07.201734,99835,47234,86935,0341.992
27.07.201735,87035,87035,17935,3262.325
26.07.201735,60235,99835,60235,998310
25.07.201735,26935,54035,20135,293559
24.07.201735,60235,60235,10035,3362.372
21.07.201735,64036,01735,54435,6925.002
20.07.201736,01536,01535,40835,4083.071
19.07.201735,49036,00035,49036,0003.275
18.07.201736,28136,28235,37235,9943.949
17.07.201735,95137,12835,95136,57713.878
14.07.201738,31339,05538,31339,0551.965
13.07.201738,29838,64238,25738,6401.956
12.07.201738,36738,75638,36738,5023.948
11.07.201738,20238,45138,09438,4513.555
10.07.201737,70038,05237,70038,0521.310
07.07.201737,26937,36037,16637,360412
06.07.201737,41737,61837,25237,2526.748
05.07.201737,29137,63237,29137,5573.740
04.07.201736,54736,64136,52236,5222.311
03.07.201736,03236,75836,00036,758951
30.06.201736,33436,33435,93235,9322.651
29.06.201737,01937,01936,43336,433840
28.06.201736,62437,40136,50437,4014.059
27.06.201736,77336,77336,58736,691927
26.06.201736,94437,30236,94437,3021.055
23.06.201736,60736,60736,49836,5391.030
22.06.201737,17937,17936,80936,809948
21.06.201736,73237,21336,61837,2132.071
20.06.201737,48737,48736,73136,7632.582
19.06.201737,93137,93137,32837,3281.065
16.06.201737,14837,80037,14837,8001.033
15.06.201737,16237,18337,16237,168610
14.06.201737,12737,43337,12737,2701.945
13.06.201736,99236,99236,75836,8561.525
12.06.201737,23637,23636,88436,884760
09.06.201737,14837,14836,99237,0822.691
08.06.201736,77737,05036,77737,0443.605
07.06.201736,29836,61736,22636,6171.324
06.06.201736,71536,71536,17836,3492.051
02.06.201737,47237,64237,40437,5392.300
01.06.201736,79337,08036,54837,080290
31.05.201736,71837,08936,71837,0891.734
30.05.201736,97536,98236,60636,6061.680
29.05.201737,07937,07936,99336,993490
26.05.201736,97537,15036,85836,858424
25.05.201736,89836,89836,89836,89880
24.05.201736,29936,52136,29936,5051.650
23.05.201736,32836,65036,32836,6501.195
22.05.201737,05237,05236,32236,3301.535
19.05.201735,54236,42835,54236,4282.137
18.05.201735,60035,73434,60035,4964.397
17.05.201736,99636,99635,62735,6273.246
16.05.201736,97837,23136,97837,2311.534
15.05.201737,27737,50336,98537,2742.109
12.05.201737,54737,69437,26037,37413.329
11.05.201737,62037,62037,09537,1701.515
10.05.201737,99837,99837,35937,4709.985
09.05.201739,29839,79039,12339,6043.642
08.05.201739,28539,28539,01839,145621
05.05.201738,97339,19638,97339,1961.110
04.05.201738,97039,01638,89838,9351.688
03.05.201739,27539,27539,14539,145495
02.05.201738,95039,19138,77639,1911.670
28.04.201738,97139,10038,97139,001858
27.04.201739,50039,65238,92638,9261.730
26.04.201739,74639,74639,30039,5725.745
25.04.201738,96039,48138,96039,4242.524
24.04.201739,04839,04838,65138,6831.768
21.04.201738,52038,54937,95238,20015.962
20.04.201739,67339,67338,68338,683507
19.04.201740,46640,46640,12540,1251.895
18.04.201741,49741,49740,26940,2693.094
13.04.201741,54641,67941,50041,6795.895
12.04.201741,74542,00041,74542,000291
11.04.201741,66541,66541,41441,435823
10.04.201741,96442,16041,49541,5441.276
07.04.201741,37641,70041,24641,700890
06.04.201741,00041,66441,00041,4345.696
05.04.201740,85041,03140,84540,8764.066
04.04.201740,57740,57740,43740,511900
03.04.201740,07540,62639,95540,3681.897
31.03.201739,40039,86739,29339,8671.406
30.03.201739,80539,93639,67239,798355
29.03.201739,48139,98539,48139,8864.220
28.03.201739,33739,42339,23739,2371.065
27.03.201739,09739,09739,09739,097100
24.03.201739,20040,00539,20039,8264.958
23.03.201738,69538,79838,69538,798240
22.03.201738,30538,30538,01238,012285
21.03.201738,98839,03938,80038,8652.239
20.03.201738,69838,99338,69838,8132.506
17.03.201737,79538,74537,79538,7191.861
16.03.201738,26238,26237,84737,8471.515
15.03.201738,15938,15937,93438,0323.931
14.03.201737,92238,03037,90137,9011.660
13.03.201738,65038,65038,08638,086829
10.03.201737,87838,61537,87838,615832
09.03.201737,69037,70937,41537,415995
08.03.201737,58137,60237,58137,602518
07.03.201737,61337,81737,37437,8172.281
06.03.201737,35137,39937,35137,399343
03.03.201737,65037,71837,28537,698994
02.03.201737,19837,70236,99337,5973.404
01.03.201736,84736,97336,61036,9393.744
28.02.201737,15037,23836,87736,8911.410
27.02.201737,10037,15036,88837,0393.594
24.02.201737,60537,60536,82436,8675.651
23.02.201738,20038,20037,39537,6206.268
22.02.201739,09739,09738,38338,3833.346
21.02.201739,16639,18338,67138,9363.325
20.02.201739,36239,36239,16639,1812.227
17.02.201739,55139,55139,42139,486313
16.02.201739,37439,69139,31839,3182.740
15.02.201738,63439,08738,49739,0801.203
14.02.201739,16439,17038,86738,9162.090
13.02.201739,38639,38638,96739,3841.185
10.02.201739,41539,65138,92539,3492.960
09.02.201740,14940,14939,73239,813824
08.02.201738,84940,16838,84940,1686.111
07.02.201738,19040,01538,19038,60010.969
06.02.201737,78038,12437,47037,9896.993
03.02.201738,39138,43838,39138,4381.135
02.02.201738,34238,34237,97138,0031.021
01.02.201738,27838,38938,22138,389702
31.01.201738,92039,05038,30938,3092.165
30.01.201739,11339,11338,87738,9621.028
27.01.201739,28839,50039,13939,3434.084
26.01.201738,89739,39138,89739,0984.380
25.01.201737,54138,98037,54138,7992.582
24.01.201737,74937,74937,40937,4151.539
23.01.201737,62137,80037,41137,4111.867
20.01.201737,48337,77337,44437,5141.475
19.01.201738,04938,04937,36737,6342.638
18.01.201737,39937,58837,12137,5882.741
17.01.201737,69437,74737,18137,5391.810
16.01.201738,25138,33638,25038,3312.760
13.01.201737,99838,20437,95138,0001.826
12.01.201737,94237,96837,49537,9681.954
11.01.201738,14638,38338,02738,279-
10.01.201738,20038,20037,77337,7738.480
09.01.201737,97837,97837,71337,7132.430
06.01.201738,50038,50037,94438,001813
05.01.201738,71338,77838,53838,6251.650
04.01.201738,39438,56738,39238,5673.225
03.01.201738,81638,81638,21038,3823.755
02.01.201737,92939,00837,92938,7831.485
30.12.201638,18238,18538,18238,1852.080
29.12.201638,03738,16838,03738,117511
28.12.201637,91838,12437,91837,9631.126
27.12.201638,15838,19838,07338,0731.358
23.12.201638,08738,11737,97138,0612.409
22.12.201637,29638,16637,29638,0722.634
21.12.201637,26637,26636,99737,258221
20.12.201636,99937,25136,96737,0973.120
19.12.201637,27337,30737,09737,0971.011
16.12.201637,88537,88537,57737,5771.225
15.12.201637,30237,73437,28837,7341.935
14.12.201637,47637,75336,49837,6112.234
13.12.201638,45838,45837,55237,7484.046
12.12.201638,68838,68838,20938,5214.363
09.12.201637,70738,22337,42738,2008.710
08.12.201636,70237,28836,70237,0036.705
07.12.201636,03536,48935,71836,4894.809
06.12.201635,40935,89135,39635,8911.733
05.12.201634,25035,68734,25035,4775.578
02.12.201634,62434,62434,55834,558225
01.12.201635,15835,15834,48834,4881.552
30.11.201635,23235,23235,05735,1401.616
29.11.201635,18735,29235,17235,222613
28.11.201635,85335,85335,29235,2961.333
25.11.201634,32735,75134,32735,7517.606
24.11.201633,40234,57333,40234,36215.769
23.11.201633,53533,55133,50433,507975
22.11.201633,44833,62333,27533,3966.762
21.11.201634,03734,03733,39733,8122.298
18.11.201633,99233,99233,71733,8663.721
17.11.201633,84834,07233,81234,0722.063
16.11.201633,49933,78233,49933,7822.153
15.11.201633,23333,56333,23333,4823.006
14.11.201633,64233,69032,80732,9863.590
11.11.201633,61233,76833,37233,3722.127
10.11.201634,47734,66333,44933,4614.922
09.11.201631,33434,25530,89534,2555.907
08.11.201634,00034,16333,44233,4426.019
07.11.201634,39434,49234,03234,0323.190
04.11.201634,41334,41333,83533,8354.031
03.11.201634,20734,51434,01734,5145.673
02.11.201634,54234,58834,01634,0167.641
01.11.201634,98334,98334,49234,6558.578
31.10.201636,15536,15535,20035,2003.972
28.10.201636,96236,96235,46735,88410.014
27.10.201637,56037,56036,58337,2998.456
26.10.201636,96337,54536,77337,5454.454
25.10.201637,49837,49836,93437,0207.353
24.10.201637,52337,53236,99737,26315.390
21.10.201637,93437,98437,16737,35115.981
20.10.201640,00040,02037,26238,13351.922
19.10.201647,50447,50447,50447,50420
18.10.201647,77347,77347,61247,612125
17.10.201647,62847,62847,51847,518150
14.10.201647,75847,75847,69847,698440
13.10.201647,54747,54747,40747,407260
12.10.201648,46748,46748,32748,327610
11.10.201648,43748,76748,43748,468411
10.10.201648,14348,43348,14348,433669
07.10.201648,42348,42348,00148,0011.300
06.10.201648,68848,68848,60848,682402
05.10.201647,98847,98847,98847,98891
04.10.201648,87749,25948,87749,259152
30.09.201649,00249,00249,00249,0025
29.09.201649,58949,62649,55949,6261.280
28.09.201649,95749,95749,50249,502200
27.09.201648,98248,98248,79348,7931.436
26.09.201649,51349,51349,51349,513150
23.09.201650,0250,0249,79049,798845
22.09.201649,86850,0049,86850,00250
21.09.201649,20249,20249,03249,032500
20.09.201649,03349,03349,03349,033100
19.09.201647,94748,03747,93348,037495
16.09.201647,77047,77047,43847,438145
15.09.201646,98747,12846,98747,128220
13.09.201647,32747,52747,32747,527114
12.09.201646,84746,84746,84746,847100
09.09.201647,63747,78347,20247,202340
08.09.201648,74348,74348,74348,743100
07.09.201649,17849,17848,69848,780570
06.09.201649,77249,77249,77249,77280
05.09.201649,50349,50349,15749,1831.103
02.09.201648,23548,23548,23548,235500
01.09.201648,24248,24247,97047,970642
31.08.201648,26848,26848,26848,26860
30.08.201648,68548,68548,36348,3631.390
29.08.201647,90448,34847,89848,3483.671
26.08.201648,15248,15248,15248,15250
25.08.201648,19848,19848,19848,198126
24.08.201648,61648,61648,55348,553370
22.08.201649,16049,16048,46848,468160
19.08.201649,15249,19748,88248,8821.887
18.08.201649,01750,0249,01749,3202.352
17.08.201648,27248,33848,27248,338147
16.08.201648,48248,73648,45248,452880
15.08.201649,38049,38048,95348,953708
12.08.201649,08849,10348,97849,1031.370
11.08.201648,51348,96348,51348,963880
10.08.201648,50348,60648,50348,606587
09.08.201648,51848,87048,43848,870380
08.08.201648,71348,71348,28748,287265
05.08.201647,93347,93347,93347,933165
04.08.201647,60547,60547,27147,412420
03.08.201647,11247,11246,82447,017598
02.08.201647,31847,31847,31847,318170
01.08.201648,22048,22048,22048,220300
29.07.201647,22447,64347,12347,6431.155
28.07.201647,14847,56046,87747,5601.385
27.07.201646,97847,34846,97847,348639
26.07.201647,04447,05747,01347,0131.280
25.07.201646,43646,60146,37746,377813
22.07.201645,85746,26345,85746,263162
21.07.201646,00346,00346,00346,003200
19.07.201644,99245,42344,99245,4231.350
18.07.201645,99745,99745,87645,876473
15.07.201645,73745,91645,66845,817870
14.07.201646,06746,06745,88145,930747
13.07.201645,14645,21845,14645,21880
12.07.201644,70844,98844,60844,608759
11.07.201644,57244,75644,56144,6811.345
08.07.201643,23344,12043,23344,120600
07.07.201643,03843,03843,03843,03880
06.07.201642,02342,02342,02342,023200
05.07.201642,02642,24842,01042,1871.320
04.07.201643,02243,02242,50342,503200
28.06.201639,99340,32239,99340,322120
27.06.201641,38241,38241,00741,007193
24.06.201641,99341,99341,99341,993119
23.06.201643,27343,27343,27343,27360
08.06.201643,05643,05643,05643,056200
07.06.201642,69342,69342,69342,69320
02.06.201641,54841,54841,54841,548120
25.05.201641,65741,65741,65741,65780
24.05.201641,06841,06841,06841,06870
13.05.201640,39240,39240,39240,39250
12.05.201640,26740,26740,26740,267200
09.05.201640,12240,12240,12240,122100
05.05.201639,99739,99739,99739,997100
29.04.201640,63840,63840,28340,283175
25.04.201642,30842,30842,30842,308200
22.04.201642,26342,26342,26342,263100
19.04.201642,62842,62842,62842,628200
14.04.201641,99841,99841,99841,998230
13.04.201641,84841,84841,84841,848100
07.04.201641,98641,98641,98641,986210
04.04.201642,66742,66742,66742,66740
31.03.201642,77342,77342,77342,77334
24.03.201642,08342,08342,08342,083200
17.03.201642,16242,16242,16242,16260
11.03.201642,43442,43442,43442,43410
10.03.201640,86140,86140,86140,861160
07.03.201641,26641,26641,26641,266125
22.02.201640,98140,98140,98140,981150
19.02.201640,15040,15040,15040,1504
17.02.201640,09940,09940,09940,099100
15.02.201639,72939,72939,72939,72975
10.02.201639,45139,45139,45139,45190
08.02.201639,10939,10939,10939,109300
05.02.201640,85840,85840,85840,85850
04.02.201640,88341,21540,01641,215710
03.02.201638,20138,26338,20138,263250
27.01.201637,82637,82637,82637,826250
20.01.201635,40335,40335,40335,4035
14.01.201636,40536,40536,40536,4051
13.01.201636,71236,71236,71236,712150
08.01.201634,44934,44934,44934,449500
05.01.201635,76135,76135,76135,761250
04.01.201636,10736,10735,90235,920750
29.12.201537,53237,53237,53237,532615
23.12.201537,10037,22637,10037,2263.500
22.12.201536,93636,99836,93136,9981.010
21.12.201537,31837,31837,22437,2241.000
18.12.201537,50137,50137,44437,444413
16.12.201537,06237,63837,06237,638450
15.12.201536,49736,49736,38836,3881.275
14.12.201535,98135,98135,96635,966550
08.12.201537,43837,43837,43837,438300
07.12.201537,72237,72237,72237,722300
04.12.201537,37937,37937,37937,379250
03.12.201537,68437,68437,23137,413601
02.12.201538,02238,02238,02238,022250
01.12.201538,75138,75138,75138,751150
30.11.201538,82339,16738,82339,167925
27.11.201538,25438,25438,25438,254487
26.11.201538,45338,45338,41338,413425
23.11.201538,25238,52238,25238,522655
20.11.201538,30338,36238,20538,205650
19.11.201538,21838,21838,21838,218160
18.11.201538,10238,19638,10238,196960
17.11.201538,20238,25838,20238,238712
16.11.201537,03137,03137,03137,031200
12.11.201536,46036,46036,46036,460566
11.11.201536,81537,01836,81536,8251.468
10.11.201536,73136,73136,73136,731200
09.11.201537,58737,58737,58737,587150
05.11.201537,00437,00437,00437,004500
03.11.201536,64736,64736,55836,558750
02.11.201536,75636,75636,75636,756250
28.10.201534,90835,97834,90835,978478
27.10.201535,71735,71735,71735,717433
03.09.201534,73734,73734,73734,73750
24.08.201532,13932,13932,13932,139199
03.08.201538,51738,51738,33738,33782
31.07.201538,41338,41338,41338,4131.500
28.07.201538,37238,37238,37238,3721.000
27.07.201539,33939,33939,33939,3391.000
22.07.201539,62039,62039,62039,62030
17.07.201541,11241,11241,11241,112250
09.07.201539,10839,18739,10839,187230
06.07.201539,92939,92939,92939,929200
08.06.201542,40342,40342,40342,403200
22.05.201544,33944,33944,33944,33923
19.05.201543,53843,53843,53843,538400
15.05.201544,03644,03644,03644,03678
04.05.201543,59543,59543,59543,59540
30.04.201542,70542,70542,58742,5871.100
13.04.201546,54246,54246,54246,542300
25.03.201545,31745,31745,31745,3173
24.03.201545,19545,19545,19545,19555
20.03.201545,15545,15545,15545,155110
16.03.201545,14645,14645,14645,146100
02.03.201543,70343,70343,68143,681160
26.02.201543,29043,70743,29043,707515
25.02.201543,32643,32643,32643,326150
24.02.201543,32843,32843,32843,328100
18.02.201541,58041,58041,58041,580300
13.02.201542,09842,09842,09842,09870
12.02.201541,87341,87341,87341,873100
06.02.201541,48941,48941,48941,489100
28.01.201539,73040,80039,73040,800550
26.01.201540,00840,00840,00840,008400
23.01.201538,82838,97238,82838,972860
16.01.201536,38536,60836,38536,608500
14.01.201535,50135,50135,50135,501250
09.01.201536,17736,27736,17736,277485
08.01.201535,94835,94835,70135,7011.170
07.01.201535,58135,58135,41035,410545
06.01.201535,69735,79335,69735,793339
05.01.201536,64336,64336,64336,643300
29.12.201436,85336,85336,85336,853600
23.12.201436,75036,75036,75036,750500
22.12.201436,63736,71136,63736,711350
19.12.201436,63036,71436,63036,714870
18.12.201436,18136,18136,18136,181566
17.12.201435,82935,84735,82935,847500
16.12.201434,20034,69933,85734,6993.545
15.12.201435,62035,68535,62035,685800
12.12.201436,50736,50736,12336,123690
11.12.201436,78736,78736,78736,787750
10.12.201435,97035,97035,97035,970500
09.12.201437,76737,76737,48837,5531.010
08.12.201438,21938,21938,21938,219400
04.12.201438,05238,13938,05238,1391.200
03.12.201437,79337,79337,79337,793142
02.12.201438,40338,40338,40338,403209
01.12.201438,12038,12038,12038,12043
28.11.201438,40138,40138,16138,161500
27.11.201438,26138,52238,26138,5162.080
25.11.201438,06838,06837,88037,8802.190
24.11.201437,39037,94937,39037,9494.863
21.11.201436,84037,28436,84037,284624
20.11.201436,71436,71436,61936,669500
19.11.201436,59936,77936,59936,779478
14.11.201436,30036,33136,19836,1983.399
13.11.201436,36436,36436,11236,1122.361
12.11.201436,13436,13436,13436,134275
11.11.201436,78236,81036,32436,3246.900
10.11.201436,47036,49036,47036,4901.440
07.11.201436,40036,40035,88635,8864.668
06.11.201436,28536,39436,28536,3941.500
04.11.201436,46036,46036,33636,3361.800
03.11.201436,36936,36936,36936,369200
31.10.201436,96537,01936,96537,0191.280
30.10.201435,95035,95035,56135,5941.052
28.10.201434,98135,14334,93535,1433.750
27.10.201435,04035,04035,02035,0201.000
24.10.201434,82734,92134,82734,9211.990
23.10.201434,78134,78134,78134,781157
22.10.201434,70134,70134,70134,701150
17.10.201433,44434,05433,44434,0541.500
16.10.201432,56032,56031,42931,6041.060
15.10.201433,30133,30132,23632,2361.720
14.10.201433,01433,37633,01433,376359.888
13.10.201431,57133,78531,57133,7852.000
10.10.201431,89831,89831,89831,8981.000
09.10.201432,49932,49932,49932,499165
08.10.201433,06333,06332,80732,8072.641
07.10.201433,40733,40733,40733,4071.300
06.10.201433,48733,48733,48733,487150
02.10.201433,56433,56433,56433,564300
01.10.201434,82934,82934,82934,829500
30.09.201434,36434,36434,36434,3641.000
29.09.201434,73634,73634,67534,6756.400
26.09.201434,08134,08134,08134,081200
25.09.201434,28134,28134,28134,281300
22.09.201433,37433,43133,37433,4002.750
19.09.201434,01734,01734,01734,017590
18.09.201433,62433,70633,62433,706350
17.09.201433,46333,46333,46333,463500
11.09.201433,45433,45433,31333,313900
10.09.201433,23033,42133,23033,4211.165
04.09.201434,05934,05934,05934,059290
03.09.201434,50934,53934,39934,3993.235
02.09.201434,40734,40734,40734,407580
01.09.201434,29434,29434,29434,294880
28.08.201434,57634,57634,19634,1961.050
27.08.201434,99934,99934,99034,9901.285
25.08.201434,80634,91134,80634,911350
22.08.201434,70734,70734,70734,707750
21.08.201433,47034,19933,47034,199700
20.08.201433,57233,70733,54633,5465.575
19.08.201433,72433,78133,72433,7811.100
14.08.201433,34033,34533,34033,3452.000
13.08.201433,22133,22133,22133,221300
12.08.201433,50033,50033,13133,146750
11.08.201432,86432,86432,86432,864200
08.08.201431,87031,94031,41631,4161.750
07.08.201432,16032,16032,16032,160100
06.08.201432,05232,10032,05232,1003.150
05.08.201432,76132,76132,76132,761200
04.08.201432,52932,87132,36232,871839
01.08.201433,43033,43031,83431,9346.118
31.07.201433,38133,51133,38133,511540
30.07.201434,06534,12433,74633,7461.857
29.07.201434,39034,49134,39034,491320
28.07.201434,49934,49934,48434,484300
24.07.201434,56634,56634,56634,566199
21.07.201433,75333,77933,75333,7791.550
18.07.201433,83033,96533,83033,965660
15.07.201433,83433,85933,83433,859595
14.07.201433,98433,98433,98433,984290
11.07.201433,90933,90933,90933,909305
10.07.201433,99933,99933,71133,711550
09.07.201434,47934,47934,37534,3751.077
08.07.201434,57934,57934,57934,579360
03.07.201435,17435,46035,17435,4601.300
01.07.201434,43134,43134,43134,431200
17.06.201434,84634,84634,75034,750178
12.06.201433,36033,36033,36033,36020
30.05.201431,79631,79631,79631,796163
22.05.201431,63732,03031,63732,0301.030
13.05.201433,04633,04633,04633,04640
08.05.201431,67431,67431,67431,674100
15.04.201430,19030,19030,19030,19040
04.04.201434,08734,08734,08734,0872.950
03.04.201433,96033,96033,96033,960100
01.04.201433,92033,92033,92033,92075
19.03.201433,97133,97133,97133,97155
14.03.201432,91632,91632,91632,916100
28.02.201435,08135,08135,08135,081530
12.02.201433,58433,58433,09435,5575-
29.01.201435,93636,04634,96435,5575-

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