Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
18.09.2018101,66102,62101,42102,622.958
17.09.2018103,76103,76102,60102,823.755
14.09.2018103,86104,24103,44104,082.015
13.09.2018103,92104,58103,26103,624.957
12.09.2018102,76104,00102,64104,003.906
11.09.2018102,16102,62101,70102,542.472
10.09.2018100,90102,06100,50101,703.172
07.09.201899,33100,3898,95100,383.845
06.09.201899,3299,9998,6099,094.107
05.09.2018102,10102,1098,7198,713.142
04.09.2018103,78103,88101,84101,945.482
03.09.2018104,26104,26103,30103,542.494
31.08.2018104,06104,06102,80103,762.613
30.08.2018104,36104,42103,38104,428.569
29.08.2018104,46104,80104,34104,561.994
28.08.2018104,80104,96104,38104,382.622
27.08.2018103,96104,80103,96104,525.019
24.08.2018103,30103,90103,20103,886.535
23.08.2018102,58103,76102,58103,224.226
22.08.2018101,96102,80101,96102,462.946
21.08.2018102,50102,88101,86101,864.550
20.08.2018101,90103,06101,80102,684.203
17.08.2018102,18102,32101,00101,384.462
16.08.201899,86102,4099,83102,066.922
15.08.2018100,62101,0299,1199,692.187
14.08.2018100,32100,66100,06100,544.211
13.08.201898,16100,6898,01100,222.518
10.08.201899,9499,9498,1198,566.584
09.08.2018100,14100,5099,45100,305.404
08.08.201899,41100,5899,30100,321.622
07.08.201899,76101,0099,6099,602.754
06.08.2018100,46100,8899,4999,885.149
03.08.201899,47100,0099,23100,002.970
02.08.201899,4399,4898,6299,033.673
01.08.201899,6599,9699,3999,573.950
31.07.2018100,26100,4299,1899,872.952
30.07.2018102,16102,76100,10100,1011.552
27.07.2018103,12103,98102,00102,104.499
26.07.2018101,80103,10101,74102,845.286
25.07.2018100,62101,10100,50101,0811.409
24.07.2018100,16101,7299,92100,628.774
23.07.201899,65100,1099,4999,746.968
20.07.2018101,36102,3699,5099,508.583
19.07.2018105,84105,84100,46100,929.019
18.07.2018104,18105,00104,06105,007.480
17.07.2018102,98104,20101,86104,202.065
16.07.2018102,76103,00102,16102,642.026
13.07.2018102,20103,16101,94102,623.901
12.07.2018100,88101,76100,88101,627.118
11.07.2018101,38101,38100,24100,882.755
10.07.2018101,78102,16100,98102,162.061
09.07.201899,78101,4299,78101,343.694
06.07.201899,6899,6898,8699,141.709
05.07.201897,8599,1797,8598,662.485
04.07.201898,9998,9997,7098,231.132
03.07.201899,1599,7198,8699,183.905
02.07.201898,4999,0697,5199,063.186
29.06.201897,9298,9997,9298,735.586
28.06.201899,4599,6797,0098,114.165
27.06.201899,15100,3697,9899,393.643
26.06.201899,3099,4098,5099,009.640
25.06.2018100,36100,6298,4498,806.562
22.06.2018101,60101,6099,94100,384.249
21.06.2018102,44103,22101,54101,545.253
20.06.2018102,26102,96101,24102,5612.816
19.06.2018101,94101,94100,00101,689.858
18.06.2018103,84103,84101,98102,745.877
15.06.2018104,30105,20103,82104,009.381
14.06.2018102,16104,50101,68104,268.116
13.06.2018102,10103,50101,98102,723.383
12.06.2018101,86102,54101,80102,007.085
11.06.201899,65102,0099,50101,806.573
08.06.201898,99100,4698,61100,127.119
07.06.201899,2799,9799,1499,2510.104
06.06.201899,1599,9498,3898,976.568
05.06.201897,8799,8197,8798,9110.269
04.06.201897,4898,0096,7097,964.378
01.06.201896,4098,0096,4097,288.704
31.05.201896,2596,6895,8396,22665
30.05.201895,0596,2395,0595,834.188
29.05.201896,2396,2394,8795,507.027
28.05.201897,5998,1896,3896,385.328
25.05.201897,1597,8796,9097,674.183
24.05.201896,6597,5396,0496,817.035
23.05.201895,9496,3095,2996,247.422
22.05.201896,7096,7095,5495,9013.136
21.05.201896,2996,2995,9795,97340
18.05.201895,6196,2395,3196,167.038
17.05.201896,7097,1495,8797,116.259
16.05.201895,7696,3895,4496,036.387
15.05.201896,3496,5495,2695,793.670
14.05.201897,2897,3896,6297,0019.516
11.05.201897,5397,8896,7997,215.142
10.05.201897,0097,5096,8597,50888
09.05.201896,5596,9496,2796,568.338
08.05.201895,7696,5095,7696,506.474
07.05.201895,8096,2494,9595,586.542
04.05.201894,3195,1093,7795,106.118
03.05.201893,5594,2493,5594,093.833
02.05.201891,8894,1091,8894,014.458
30.04.201892,1792,1791,3592,086.474
27.04.201890,7092,2690,2091,794.901
26.04.201889,5290,8689,1990,865.369
25.04.201889,1690,5788,5189,133.391
24.04.201888,2390,8488,2389,3022.757
23.04.201886,7187,3986,2287,393.689
20.04.201887,3487,8086,4986,691.291
19.04.201888,4188,6187,9988,022.222
18.04.201888,4589,0487,9087,903.407
17.04.201887,3288,6787,3288,592.757
16.04.201888,3488,4787,2387,365.196
13.04.201887,6188,3387,4987,996.512
12.04.201886,8587,7586,4787,705.504
11.04.201887,1587,1586,4786,883.863
10.04.201887,9587,9887,0487,453.428
09.04.201886,6587,7086,5087,234.407
06.04.201886,1386,7186,0386,404.708
05.04.201885,0786,7685,0786,292.863
04.04.201884,5984,5982,8984,362.680
03.04.201884,2384,8683,4984,285.476
29.03.201884,5285,6683,9685,003.216
28.03.201883,2784,6783,1784,562.019
27.03.201884,0584,9783,4383,436.078
26.03.201883,9784,6782,6983,064.080
23.03.201883,6684,2583,0083,0013.331
22.03.201885,4585,4984,7185,105.111
21.03.201885,6185,9685,1785,452.766
20.03.201885,9685,9684,7285,417.249
19.03.201887,3187,6485,4485,618.819
16.03.201888,1088,3987,3787,994.500
15.03.201887,3388,1687,1387,993.776
14.03.201886,9187,7986,8587,158.209
13.03.201888,5188,8487,0687,569.814
12.03.201888,8088,9488,1788,433.750
09.03.201887,9088,5187,6188,466.666
08.03.201886,9088,0186,7087,805.927
07.03.201884,0986,9583,8786,627.600
06.03.201885,1785,5684,5084,5612.387
05.03.201883,1684,7581,9584,757.807
02.03.201883,2683,3182,2482,7812.789
01.03.201885,7686,3483,3484,2214.541
28.02.201885,2986,4585,2286,265.735
27.02.201885,5286,1985,1585,427.372
26.02.201885,3085,4284,4585,038.053
23.02.201884,6484,6983,9984,616.867
22.02.201884,1084,7883,1084,785.092
21.02.201884,4884,5483,8084,493.823
20.02.201884,3284,9083,5084,894.736
19.02.201885,0885,1883,6083,695.299
16.02.201884,4684,8183,9684,495.537
15.02.201884,8284,8883,7184,077.341
14.02.201883,3684,2682,7783,916.483
13.02.201883,8283,8482,5082,885.800
12.02.201883,6884,3783,4383,519.900
09.02.201883,2684,2980,9582,5019.484
08.02.201886,1186,1183,2583,646.251
07.02.201887,4087,4085,3886,5813.639
06.02.201885,8187,5183,2687,5120.270
05.02.201887,9987,9985,5685,9610.175
02.02.201889,4689,4688,0088,006.452
01.02.201890,8091,8189,7190,027.674
31.01.201889,9791,0989,8891,095.243
30.01.201891,6992,8489,0289,0210.379
29.01.201892,2692,2691,1292,094.726
26.01.201890,9191,7590,8291,754.992
25.01.201892,3592,3590,5290,783.853
24.01.201893,1693,1692,4792,885.903
23.01.201892,1293,2792,1293,034.476
22.01.201892,7193,1091,3792,003.859
19.01.201891,5592,4291,5592,415.913
18.01.201891,1891,4990,4091,495.592
17.01.201891,0291,0290,0690,315.501
16.01.201890,3692,6590,3690,669.100
15.01.201891,1991,2689,9390,188.400
12.01.201891,6492,0290,3590,8012.544
11.01.201893,7194,1491,1091,7913.004
10.01.201895,6395,7994,3494,543.187
09.01.201896,2496,3795,2495,587.273
08.01.201896,6896,9295,8696,204.780
05.01.201895,4796,2395,4796,164.760
04.01.201894,4995,3494,4395,216.386
03.01.201893,4294,3792,7694,172.841
02.01.201893,4094,0992,2693,055.482
29.12.201794,0594,2493,3093,303.069
28.12.201795,0395,1593,7693,995.212
27.12.201794,7494,9694,2394,962.525
22.12.201795,1695,3394,6794,841.881
21.12.201795,3095,4894,4095,374.065
20.12.201797,4297,4294,8495,273.632
19.12.201798,6998,6996,8697,113.473
18.12.201797,6998,7997,5298,297.474
15.12.201796,7297,2695,6697,265.611
14.12.201795,4997,4095,4996,956.070
13.12.201796,0196,5095,6895,812.578
12.12.201795,1996,3695,1996,363.913
11.12.201795,9095,9094,4594,528.288
08.12.201796,1097,0295,7595,981.846
07.12.201795,3395,3694,5895,093.739
06.12.201793,9795,1993,6795,194.568
05.12.201794,5294,6293,3094,254.513
04.12.201794,1995,0294,0894,084.611
01.12.201793,5194,4192,8694,097.355
30.11.201795,5696,1494,8894,915.422
29.11.201797,3397,6995,0095,632.382
28.11.201797,5597,8296,9897,304.240
27.11.201797,2997,4397,2397,432.828
24.11.201796,8797,8896,7997,201.429
23.11.201796,1696,5595,8896,502.300
22.11.201797,6297,7496,2196,212.234
21.11.201796,5098,2996,5098,293.974
20.11.201795,5097,0995,5097,005.224
17.11.201796,5997,0096,2596,732.747
16.11.201796,0397,0195,9097,014.511
15.11.201795,8196,0395,2396,036.051
14.11.201796,2896,3195,9496,071.973
13.11.201796,6796,8295,0095,719.009
10.11.201796,7097,4996,2096,295.566
09.11.201798,6998,7395,7096,2511.043
08.11.201798,4598,9098,3298,882.733
07.11.201799,1299,5198,2798,276.314
06.11.201799,5099,6798,8998,906.782
03.11.201799,1499,1498,4898,8011.770
02.11.201799,97100,3898,6398,908.359
01.11.201799,00100,5199,0099,775.985
30.10.201798,0698,6197,4097,405.577
27.10.201797,4298,6097,3598,4912.145
26.10.201795,7497,4594,9697,457.107
25.10.201795,0896,1494,8595,323.683
24.10.201795,7196,0895,0095,394.570
23.10.201795,0696,2295,0695,897.167
20.10.201795,9596,3494,9795,246.305
19.10.201792,7595,9892,3995,7524.372
18.10.201794,7495,8294,4595,1713.785
17.10.201794,8194,8194,2794,5212.302
16.10.201795,5095,5094,5194,517.113
13.10.201795,1695,4694,7495,463.560
12.10.201795,1295,2994,4995,293.476
11.10.201795,0095,0194,6494,831.649
10.10.201795,5195,8094,7594,935.852
09.10.201794,7495,4594,4195,375.943
06.10.201794,7094,9293,8794,2210.199
05.10.201793,6594,8193,6594,558.258
04.10.201794,3094,3093,5193,513.287
03.10.201794,0394,0394,0394,03100
02.10.201792,9994,0592,8794,054.814
29.09.201792,3992,6091,9692,4311.193
28.09.201791,7492,1991,7492,162.875
27.09.201791,6491,9991,5591,956.033
26.09.201791,8491,9591,1991,934.684
25.09.201792,2092,4291,7191,712.317
22.09.201792,1392,2591,9292,142.876
21.09.201791,9892,0491,4992,043.809
20.09.201791,9492,0091,6991,912.347
19.09.201792,0292,3691,8992,002.674
18.09.201792,0892,5391,9492,424.421
15.09.201791,1992,1391,1992,131.306
14.09.201792,1792,1791,4992,095.693
13.09.201791,4492,2091,4492,183.909
12.09.201792,1092,2591,8792,044.782
11.09.201790,6992,0090,6992,009.023
08.09.201790,0790,4089,9490,225.731
07.09.201788,9890,1588,9890,024.635
06.09.201787,9088,7987,5588,792.570
05.09.201787,9688,7987,7987,793.657
04.09.201788,3288,4087,7888,003.299
01.09.201788,4188,8788,2488,362.668
31.08.201788,2988,2987,8488,142.355
30.08.201787,8087,8087,2487,583.336
29.08.201787,3487,4186,3187,417.380
28.08.201788,1188,6086,9887,866.148
25.08.201788,5088,9788,4288,476.000
24.08.201789,3189,6988,5988,595.827
23.08.201789,4689,6789,1689,165.190
22.08.201788,7089,7288,7089,612.141
21.08.201788,8189,1688,4788,695.962
18.08.201789,3589,3588,8689,138.455
17.08.201790,3590,4089,6489,7018.457
16.08.201790,0890,8790,0890,507.347
15.08.201790,0790,2389,7090,018.540
14.08.201788,6090,0388,6089,597.045
11.08.201788,1088,6287,9788,3716.094
10.08.201789,4989,6787,9488,1312.302
09.08.201790,4990,4989,3589,6720.098
08.08.201790,4091,1990,2791,1012.236
07.08.201791,4591,4590,3790,3710.226
04.08.201790,1491,5690,1491,5611.436
03.08.201789,6890,5489,2590,497.784
02.08.201790,5890,6289,4789,475.095
01.08.201789,6490,7789,0190,7714.177
31.07.201790,0090,3789,2589,254.613
28.07.201789,9290,2989,6089,765.567
27.07.201790,6490,9889,6189,819.504
26.07.201789,3990,2489,2789,747.705
25.07.201789,2789,4788,6489,435.464
24.07.201789,2489,2488,6089,0716.463
21.07.201790,7190,7888,6188,6111.154
20.07.201791,0091,4690,2090,7510.601
19.07.201790,3591,9990,2691,993.536
18.07.201790,9891,0189,6889,894.189
17.07.201791,9991,9990,9791,393.100
14.07.201791,2391,5290,9791,292.351
13.07.201791,8991,9991,4691,573.252
12.07.201790,2292,0090,2092,003.766
11.07.201791,3591,3590,3590,836.044
10.07.201790,7891,5790,7091,284.154
07.07.201789,7490,2289,4890,223.182
06.07.201791,3791,3789,4190,0710.628
05.07.201791,0591,1590,3790,625.900
04.07.201791,3591,3590,3890,893.984
03.07.201792,1192,1190,8990,905.399
30.06.201790,6092,1690,6091,534.639
29.06.201794,0294,0290,0990,4012.903
28.06.201793,1093,8792,9093,874.052
27.06.201795,6995,6993,3493,342.490
26.06.201796,0996,1995,5095,895.969
23.06.201795,7296,0295,4395,785.695
22.06.201796,2496,4495,6095,997.518
21.06.201794,5395,1194,1994,833.286
20.06.201795,5095,8194,9094,903.166
19.06.201794,4795,3694,4795,333.481
16.06.201793,4694,2393,2694,197.205
15.06.201794,2094,2092,6793,644.712
14.06.201793,7994,9893,7994,215.891
13.06.201792,4194,0092,3093,769.504
12.06.201795,0195,0191,9392,309.941
09.06.201796,0096,2394,2594,253.805
08.06.201795,5695,9695,5695,653.326
07.06.201795,6295,8795,1595,152.782
06.06.201795,9696,1295,0595,453.450
05.06.201796,0596,0596,0596,0515
02.06.201796,0396,3095,7195,974.955
01.06.201795,5995,8395,2095,394.299
31.05.201794,9995,9194,9495,696.726
30.05.201795,2095,2594,6394,903.037
29.05.201794,9495,4994,7695,103.346
26.05.201794,9395,0494,6194,613.226
25.05.201795,0495,1894,9795,18135
24.05.201794,9995,2094,6395,159.944
23.05.201794,0294,9094,0194,624.483
22.05.201794,2594,2593,3493,676.159
19.05.201794,0094,1393,4094,086.041
18.05.201793,6294,0293,0393,553.766
17.05.201793,9994,4692,7092,708.885
16.05.201794,1894,7494,1894,505.137
15.05.201794,7695,3593,9894,394.035
12.05.201794,1594,4293,9794,423.233
11.05.201793,9794,4593,5194,123.526
10.05.201795,4595,4594,6195,165.659
09.05.201794,8095,4594,2295,455.598
08.05.201794,3094,6593,5594,456.422
05.05.201793,0094,4492,9594,445.574
04.05.201792,4493,1192,4492,895.067
03.05.201792,8192,8191,8892,236.468
02.05.201792,2292,9292,1892,884.714
28.04.201791,9592,2791,6392,272.399
27.04.201791,8992,7091,6292,362.788
26.04.201792,9993,2392,0692,336.022
25.04.201792,4094,0792,1093,1222.218
24.04.201792,4993,2092,0193,208.832
21.04.201790,5791,0690,5490,771.661
20.04.201790,7791,1390,4290,752.759
19.04.201790,4090,7190,3390,643.667
18.04.201791,0291,3590,0790,072.974
13.04.201791,4091,4190,8091,222.766
12.04.201791,4591,4590,9791,371.986
11.04.201791,4791,5090,5091,316.559
10.04.201792,2092,2091,5791,573.582
07.04.201791,2491,9090,6391,902.494
06.04.201791,3091,5690,8791,5111.265
05.04.201792,4492,4491,3791,483.488
04.04.201792,0492,3091,8092,282.687
03.04.201792,2092,9891,6891,6812.088
31.03.201791,3991,8491,2491,842.353
30.03.201790,9891,5090,7991,507.350
29.03.201790,5091,3990,4991,3911.541
28.03.201789,7490,7789,7490,703.334
27.03.201789,9789,9789,0489,243.558
24.03.201790,9191,1290,4190,523.357
23.03.201790,6590,9590,0990,907.953
22.03.201789,5790,5689,2990,563.005
21.03.201791,4891,4889,9989,996.319
20.03.201790,8891,3090,6091,305.603
17.03.201790,6791,1290,0891,125.848
16.03.201790,1291,2890,0590,377.523
15.03.201789,1589,6189,1589,542.481
14.03.201788,9789,5588,9589,258.642
13.03.201789,2389,2388,8389,173.298
10.03.201789,8989,8989,1089,243.093
09.03.201789,7989,7989,0989,136.195
08.03.201788,5089,5088,5089,444.348
07.03.201789,0489,2588,8089,165.358
06.03.201789,5089,5088,5389,043.656
03.03.201789,3089,6488,9989,355.333
02.03.201789,6589,9089,1689,907.618
01.03.201788,4089,5088,4089,504.088
28.02.201787,9588,2987,3588,292.968
27.02.201788,5088,5587,6488,055.810
24.02.201788,9989,1187,5388,138.816
23.02.201788,8089,0088,5889,002.974
22.02.201788,4989,1288,4789,036.721
21.02.201787,2088,3386,9988,1010.273
20.02.201786,9787,3286,9487,323.106
17.02.201786,6387,2986,3687,294.159
16.02.201787,1887,4486,8087,103.288
15.02.201787,6587,6586,6387,133.553
14.02.201787,6287,6287,0287,105.882
13.02.201786,6387,6686,6087,666.823
10.02.201786,4186,5686,2086,357.931
09.02.201785,9986,3785,7086,276.743
08.02.201785,6086,0885,1986,084.974
07.02.201785,0885,7684,9485,685.525
06.02.201785,9885,9884,7284,7522.956
03.02.201785,4986,0185,1185,316.526
02.02.201784,2485,7884,2485,208.036
01.02.201785,1085,1083,9484,375.802
31.01.201785,3585,4984,4384,436.023
30.01.201785,3385,3384,8985,157.744
27.01.201784,9985,3984,7785,317.225
26.01.201784,9085,1584,5985,1512.165
25.01.201783,9784,8383,9084,8315.614
24.01.201782,9183,8481,9783,8412.675
23.01.201784,1584,1582,8483,007.826
20.01.201783,9183,9183,3683,833.734
19.01.201784,3084,8083,4683,846.629
18.01.201783,8584,2583,1583,386.078
17.01.201784,0084,0083,1083,945.227
16.01.201784,0084,2683,6183,854.293
13.01.201783,6684,2183,6484,153.673
12.01.201784,0884,0883,2584,0213.648
11.01.201783,9284,4083,2284,15-
10.01.201784,4584,5984,0084,0029.380
09.01.201784,2284,5783,3884,5638.526
06.01.201782,9782,9782,9782,9713
05.01.201782,1182,4482,1182,44324
04.01.201783,0583,0581,8982,55820
03.01.201783,4083,4083,3283,3226
02.01.201781,7983,5081,7983,50790
30.12.201682,7482,7482,4982,49528
29.12.201682,6482,6482,2082,20560
28.12.201682,3382,3382,3382,3374
27.12.201682,1182,3582,0982,35132
22.12.201682,2382,3182,2082,20728
21.12.201682,4483,1482,4482,791.550
20.12.201681,7782,7181,7782,671.220
19.12.201681,3781,9781,1081,97400
16.12.201681,6981,9881,0181,49340
15.12.201680,4281,4680,4281,46104
14.12.201680,5080,6880,5080,63193
13.12.201679,3680,6679,3680,631.160
12.12.201680,0880,0879,6579,65861
09.12.201679,7980,2979,7980,00591
08.12.201678,5779,6878,2179,58712
07.12.201677,2078,9877,2078,44408
06.12.201676,9576,9576,9576,9570
05.12.201676,8377,7876,8377,43667
02.12.201677,0077,0075,5975,84393
01.12.201677,6177,6177,2977,29120
30.11.201679,6079,6079,6079,60375
29.11.201679,9279,9279,4479,44193
28.11.201680,4080,4080,4080,4050
25.11.201681,1081,1081,1081,1050
24.11.201680,2980,9880,2980,98120
23.11.201680,1080,1079,5379,53219
22.11.201679,8680,3779,8680,37325
21.11.201679,0079,0079,0079,0020
18.11.201677,8678,5877,8678,58330
15.11.201675,4675,5675,4675,56554
14.11.201677,1277,1275,7275,95379
11.11.201676,4176,8176,0076,03240
10.11.201678,7978,7977,8477,841.600
09.11.201674,5277,5874,5277,58721
08.11.201678,4778,7878,1078,782.161
07.11.201678,1478,5377,8878,53414
04.11.201676,6176,7876,6176,78237
03.11.201677,2277,2276,5276,52765
02.11.201677,9678,0977,9678,03556
01.11.201679,5379,5378,7478,741.010
31.10.201680,2380,2380,1880,18141
28.10.201679,7780,3779,7780,37735
27.10.201681,1081,1081,1081,1050
26.10.201679,8981,0379,8880,97969
25.10.201681,3481,3480,9980,99609
24.10.201681,8682,4781,1781,171.121
21.10.201681,1582,0880,9881,784.151
20.10.201679,2879,2878,9979,17211
19.10.201679,2879,7579,2179,75134
18.10.201679,6679,9079,6479,78449
17.10.201678,3978,6178,0878,61564
14.10.201679,0579,2079,0579,12800
13.10.201678,4778,7878,4578,78697
12.10.201679,6879,6879,2579,25259
11.10.201680,5181,1080,2780,27345
10.10.201680,1681,3680,1681,36102
07.10.201680,8980,8980,8980,89100
06.10.201681,4981,6881,2281,252.294
05.10.201680,9581,2580,9581,25142
04.10.201680,8981,4680,8981,46150
03.10.201681,2981,2981,2081,20125
30.09.201679,4881,0179,3581,01686
29.09.201682,2382,2380,9380,93189
28.09.201681,5481,8181,2481,252.594
27.09.201680,3280,9980,3280,99996
26.09.201681,1381,1380,3280,32510
23.09.201682,5582,5581,4181,41490
22.09.201681,3082,2581,2782,25501
21.09.201681,0081,0080,2780,27238
20.09.201679,8079,9379,6879,77176
19.09.201678,6178,6878,6178,6841
16.09.201678,7578,7577,4777,47217
15.09.201678,1778,8978,1278,63319
14.09.201678,5978,6778,5978,67302
13.09.201679,1179,1178,6478,6475
12.09.201677,0579,1577,0579,15316
09.09.201679,6479,6478,8478,84157
08.09.201680,8180,8179,8079,80148
07.09.201681,0781,0780,6780,6793
06.09.201680,7380,7380,3280,32134
05.09.201680,6780,7580,6580,70491
02.09.201679,1380,2179,1380,21511
01.09.201679,1279,2379,0079,11327
31.08.201679,1579,1579,1579,152
30.08.201679,3279,3879,1879,38290
29.08.201677,7377,7377,7377,7365
26.08.201677,2677,2677,2677,2666
25.08.201677,6277,6277,3477,34110
24.08.201677,7677,7677,7077,70415
23.08.201677,7577,9477,7077,73125
22.08.201678,3878,3877,2977,29160
19.08.201677,5578,2277,5578,22845
18.08.201677,7377,7677,7377,76172
17.08.201677,8578,1277,7578,12218
16.08.201677,9777,9777,8177,81190
15.08.201678,8778,8778,8678,8661
12.08.201678,5978,7578,5778,57342
11.08.201678,9179,1878,6878,68195
10.08.201678,9778,9778,3178,311.201
09.08.201677,4178,7377,4178,73493
08.08.201677,8277,8277,5777,57200
05.08.201677,0577,7177,0577,71234
04.08.201677,2177,2177,0177,0199
03.08.201676,9777,5776,7577,57275
02.08.201677,9377,9376,8576,85340
01.08.201679,0079,0078,1878,18215
29.07.201678,1478,4778,0778,07360
28.07.201677,9478,4477,9478,44320
27.07.201678,2078,3477,9677,96475
26.07.201677,3477,5177,3477,51533
25.07.201677,1077,1076,8877,00372
22.07.201676,0376,5476,0376,54300
21.07.201677,0077,0076,4976,561.748
20.07.201674,1975,8674,0275,862.632
19.07.201671,2771,7571,2771,75155
18.07.201671,2871,7671,2871,53170
15.07.201670,9471,1870,5671,18272
14.07.201670,7571,2670,7570,931.208
13.07.201670,4070,4070,4070,40252
11.07.201670,0970,6469,8470,64638
08.07.201668,0969,2268,0969,221.215
07.07.201667,4367,4367,2267,25905
06.07.201666,5266,5266,5266,5275
05.07.201666,6467,0966,6467,09313
04.07.201667,4667,4667,4667,4680
01.07.201667,0467,0467,0467,04105
30.06.201667,0167,6967,0167,69100
29.06.201667,0567,0566,7266,72228
28.06.201666,0766,8966,0766,89363
27.06.201666,4966,4965,0365,45570
24.06.201664,2667,6763,7967,051.035
23.06.201670,7470,7470,4170,4198
22.06.201670,7870,7870,7870,78150
21.06.201670,3070,3070,3070,3035
20.06.201669,2969,5669,1869,56358
17.06.201667,8168,3367,8168,33240
15.06.201667,4967,6967,4067,69255
14.06.201667,0967,2266,9367,22910
10.06.201670,4170,4169,7369,73264
09.06.201671,0671,0671,0671,0654
08.06.201671,6071,7371,6071,73135
07.06.201672,1572,1572,1572,1534
06.06.201671,3771,7771,3771,77115
03.06.201672,5472,5472,5472,54100
01.06.201672,7372,7672,7372,7667
31.05.201673,0073,1272,8072,80162
30.05.201672,5972,5972,5972,5995
27.05.201672,5172,6972,5172,69140
26.05.201672,4272,4272,4072,40120
25.05.201671,4272,3171,4272,31614
24.05.201669,7071,2769,6771,271.098
23.05.201669,7070,1669,6369,98140
19.05.201669,0269,0269,0269,02360
18.05.201668,1268,1268,1268,1275
17.05.201669,2569,2569,2569,25100
13.05.201667,1567,5867,1567,58262
12.05.201667,7368,7667,7368,47293
11.05.201668,3968,4668,3468,36188
10.05.201669,2369,2369,2369,23200
09.05.201668,9269,0068,9269,00107
06.05.201667,1267,1266,8066,99203
04.05.201667,6067,6567,6067,65216
03.05.201668,1568,1568,1568,1560
02.05.201668,9069,3268,8369,32288
29.04.201669,3069,3068,6268,62150
28.04.201670,8370,8370,0270,11150
27.04.201670,5870,7470,5870,74120
26.04.201669,9569,9569,9569,9514
25.04.201670,5570,5570,5570,5590
21.04.201670,5870,5870,4170,4186
20.04.201671,6671,6670,4270,64523
19.04.201671,0871,4771,0871,47135
18.04.201670,0470,0469,8170,04115
15.04.201669,9369,9369,8869,8867
14.04.201669,5070,1569,5070,09560
13.04.201669,6569,6569,6569,651.000
12.04.201667,6867,7967,6867,79274
11.04.201666,2268,4766,1267,80613
08.04.201667,8467,8467,4067,45232
07.04.201669,3669,3668,2268,22360
06.04.201668,3468,3468,3068,30170
05.04.201668,5468,5468,5468,5450
04.04.201670,0870,3669,7970,36205
01.04.201670,5670,5669,5269,5254
30.03.201671,3571,5071,2971,29160
29.03.201670,8270,8270,4470,44110
24.03.201671,1371,1971,1371,19209
23.03.201671,9271,9271,4971,49170
22.03.201670,3270,3270,3270,3270
21.03.201670,8270,8270,6070,6091
18.03.201670,6671,0070,6671,00130
17.03.201670,8970,8970,3270,32287
16.03.201671,5271,5271,4371,43135
15.03.201670,7171,1270,7171,08300
11.03.201669,0470,1169,0470,11321
10.03.201670,1571,4569,8869,8891
09.03.201670,6570,6570,6570,65142
08.03.201668,6169,1468,6169,14170
07.03.201669,6269,8169,5269,52260
04.03.201669,7670,1369,4469,54235
25.02.201669,9269,9269,9269,92100
24.02.201668,8668,8668,8668,8630
23.02.201669,9369,9369,9369,93100
22.02.201669,9769,9769,9769,9750
19.02.201669,4169,4169,4169,4150
18.02.201669,6069,7069,1469,1492
17.02.201668,3268,3268,3268,32104
16.02.201667,2267,2267,2267,22150
15.02.201666,4167,0966,2067,09325
12.02.201664,9764,9764,9264,92525
11.02.201665,8565,8565,5465,541.005
10.02.201666,8867,5266,8166,81320
09.02.201665,3865,9665,2365,23470
08.02.201666,6066,6065,7165,71172
05.02.201669,8269,8269,8269,8214
04.02.201671,2571,2569,8769,87104
02.02.201672,1972,1971,5071,50110
01.02.201672,5172,9772,3172,91285
29.01.201672,0372,5572,0372,55138
28.01.201673,0173,0171,1171,11130
27.01.201672,1372,2372,1372,2321
26.01.201671,7872,5271,7872,5271
25.01.201672,4073,0372,3972,90483
22.01.201674,0074,0070,2372,121.003
21.01.201670,5671,9970,5671,991.256
20.01.201670,6570,6570,2070,49440
19.01.201672,7472,7472,7472,7415
18.01.201670,9171,4270,9171,4290
15.01.201670,5470,5470,5470,5410
14.01.201672,2673,7672,0273,76705
13.01.201674,0474,0473,9373,93234
12.01.201674,1774,3074,1774,30220
11.01.201671,6871,6871,4971,49220
08.01.201671,6171,8071,4071,40375
07.01.201670,2471,6870,2471,68437
06.01.201672,6572,6571,3771,37140
05.01.201671,2471,2471,2471,2480
04.01.201671,2871,2870,2270,50113
30.12.201573,7973,7973,7673,76220
29.12.201573,9373,9373,9373,9360
28.12.201573,1073,1073,1073,1030
22.12.201571,6671,6671,6671,66100
21.12.201573,2073,2072,5072,50114
18.12.201572,5872,5872,5872,5836
17.12.201572,8672,8972,8672,89128
16.12.201571,7171,8371,5671,56411
15.12.201571,6771,7371,6771,73315
09.12.201572,5672,5672,5672,56100
08.12.201572,5572,8072,5572,55132
07.12.201572,6572,8772,6572,87249
03.12.201575,7175,7171,3771,37270
26.11.201574,7774,7774,5074,50449
25.11.201573,5673,8973,5673,8973
24.11.201574,3474,3473,8473,84150
19.11.201575,0175,0174,7274,741.500
18.11.201573,7474,1373,5474,13610
17.11.201573,4573,7373,3173,731.500
16.11.201572,3172,3172,3172,3150
13.11.201572,6172,7072,5072,70320
12.11.201573,7273,7273,7273,72140
11.11.201573,4474,0173,4474,01295
10.11.201573,0073,0072,4872,4870
09.11.201573,6873,6872,9772,97212
06.11.201573,5173,5172,6672,793.628
05.11.201573,0273,9273,0273,87640
04.11.201573,8173,8172,7572,75462
03.11.201572,7073,1972,7073,19526
02.11.201572,2572,5272,2572,52237
30.10.201571,1971,1971,1971,1914
29.10.201571,1371,1370,8671,05224
28.10.201570,1371,1770,1371,173.093
27.10.201570,3070,4169,9069,90218
23.10.201569,8670,2669,8069,80497
22.10.201567,9869,4067,9869,40174
19.10.201566,3066,3066,3066,3015
15.10.201564,9364,9364,7864,78570
13.10.201562,8063,7862,8063,73499
12.10.201560,1060,1060,1060,10185
08.10.201560,0460,0460,0460,0420
02.10.201558,4958,4958,4958,491
01.10.201557,7857,7857,7857,78500
30.09.201558,3058,3058,3058,30100
29.09.201556,9856,9956,9856,99340
25.09.201557,0957,0957,0957,09100
24.09.201556,0056,5056,0056,50130
23.09.201556,6456,6456,6456,64150
22.09.201556,8856,8856,8856,8816
17.09.201559,2959,2959,2959,2983
14.09.201557,9057,9057,9057,90140
10.09.201557,9357,9357,9357,93200
08.09.201558,9158,9158,9158,9160
04.09.201558,6358,6358,6358,63120
03.09.201559,3559,3559,3459,34500
26.08.201558,7758,7758,7758,771.000
25.08.201559,6159,7258,1258,12316
24.08.201558,6158,6154,4654,46661
21.08.201560,8060,8060,8060,8075
19.08.201562,5462,5462,5462,54320
13.08.201563,6563,6563,6563,65100
07.08.201566,0666,0666,0666,0645
04.08.201565,8265,8265,8265,82100
03.08.201565,8865,8865,8865,88100
29.07.201565,2565,3765,2565,37105
23.07.201566,9766,9766,9766,9720
22.07.201567,5067,5067,5067,5035
21.07.201568,0068,6568,0068,65280
17.07.201568,4168,4168,4168,4140
16.07.201568,3868,4268,2468,42508
13.07.201565,8665,8665,8665,86150
09.07.201562,4562,4562,4562,4533
08.07.201562,2962,2962,2962,29172
07.07.201562,9462,9461,6161,61665
02.07.201563,0763,0763,0763,0735
30.06.201563,1963,1963,1963,19390
29.06.201564,3964,3962,6862,68276
23.06.201566,9866,9966,9866,9927
22.06.201565,6065,6065,6065,605
18.06.201563,5363,5363,4863,48133
16.06.201564,0764,0764,0764,071.000
12.06.201566,0166,0166,0166,0180
09.06.201564,4864,4864,4864,481.119
29.05.201567,9967,9967,9967,99150
22.05.201568,1368,1368,1368,13148
13.05.201567,4867,4867,2367,23283
07.05.201565,8565,8565,8565,85200
06.05.201565,7765,7765,7765,771.000
05.05.201566,9166,9166,9166,917
30.04.201568,2868,2867,8667,86396
28.04.201569,7569,7569,7569,7550
27.04.201570,0570,8170,0570,81364
23.04.201568,6468,6468,6468,6445
21.04.201569,4569,4569,4569,45300
20.04.201566,1767,3766,1767,372.000
17.04.201566,1766,1764,9866,04641
16.04.201568,2568,2667,6667,66420
15.04.201569,3169,3169,0469,08655
14.04.201568,9568,9568,9568,95156
13.04.201569,0369,2269,0369,22139
10.04.201568,8568,8568,8568,8575
09.04.201568,3568,3568,3568,3536
07.04.201567,6967,6967,6967,69150
01.04.201568,0868,0868,0868,0815
30.03.201567,1967,2667,1967,26100
26.03.201564,8765,1164,8765,11756
25.03.201566,7666,8165,8465,84695
24.03.201567,5867,5867,5867,5848
23.03.201567,3467,3466,9166,971.050
20.03.201566,4067,0866,4067,08410
19.03.201566,2566,2566,2566,25100
17.03.201565,9965,9964,9764,97856
16.03.201564,9765,6964,9765,691.269
12.03.201563,6664,9163,6664,91500
11.03.201563,3063,6163,3063,61660
10.03.201562,5563,0462,5563,04610
09.03.201562,9062,9062,9062,90200
06.03.201563,4263,5063,4263,44918
05.03.201563,5863,6563,5863,65230
04.03.201562,5562,5562,5562,5580
03.03.201563,5063,5063,5063,5010
02.03.201562,9362,9362,9362,93500
26.02.201561,7062,5461,7062,541.617
25.02.201561,3961,4161,3961,411.050
24.02.201561,7861,7861,5061,5090
20.02.201560,4560,8960,4560,76540
19.02.201560,1860,2760,1860,27970
16.02.201560,5160,5160,5160,5160
13.02.201560,6861,1060,6861,101.020
12.02.201559,7760,3659,7760,362.020
11.02.201558,7358,7358,7358,73120
10.02.201558,8659,3358,8659,33455
09.02.201558,4658,6858,4658,68470
06.02.201559,3059,3058,8758,87450
05.02.201559,5259,5959,5259,59200
04.02.201559,3759,3759,3759,3725
03.02.201559,0159,3959,0159,14610
02.02.201558,0958,4758,0958,461.945
30.01.201557,9657,9657,9457,94170
29.01.201558,0058,0058,0058,00250
27.01.201558,5558,5557,4257,42510
26.01.201558,0158,5558,0158,55795
23.01.201557,0657,4856,7157,31245
22.01.201555,3356,3755,3356,371.252
21.01.201554,5055,1954,5055,19589
20.01.201555,5255,5254,3954,771.229
13.01.201556,7856,7856,7656,76675
12.01.201557,1457,2057,1457,171.200
09.01.201555,9656,1354,8954,905.139
08.01.201554,8056,0353,8555,8716.340
07.01.201555,2055,3754,6754,673.412
06.01.201555,4855,7055,1455,1421.492
05.01.201557,9557,9556,5056,504.423
02.01.201557,8758,3957,6258,394.663
30.12.201458,4558,5058,3358,491.922
29.12.201458,3058,6857,9758,683.955
23.12.201457,9958,2857,8458,282.844
22.12.201457,6957,8257,3857,812.308
19.12.201457,8857,8856,9756,972.689
18.12.201455,8657,1055,8657,104.598
17.12.201454,6454,9854,5954,63989
16.12.201454,2154,5453,1354,5416.017
15.12.201455,4355,8253,9553,954.985
12.12.201456,0656,2855,3755,371.988
11.12.201456,0357,1956,0357,192.085
10.12.201456,4456,7055,8855,883.242
09.12.201456,5956,7855,9955,994.040
08.12.201456,7657,4456,6256,792.960
05.12.201456,1156,8555,9456,852.282
04.12.201456,9056,9055,6655,667.351
03.12.201456,5156,6956,0956,694.406
02.12.201457,2257,5456,9356,963.655
01.12.201456,4557,0156,4556,823.619
28.11.201456,5956,8056,4256,802.431
27.11.201456,7456,9056,4756,673.646
26.11.201456,8057,3056,8056,855.009
25.11.201456,2857,0956,2857,007.550
24.11.201456,0456,9056,0356,579.401
21.11.201455,2856,1555,2855,864.675
20.11.201454,6654,7954,2054,792.390
19.11.201454,4955,2254,4954,822.182
18.11.201454,5654,5654,3054,4511.536
17.11.201452,6354,0052,6354,005.775
14.11.201453,5053,5353,1553,418.480
13.11.201453,5653,7852,8853,1625.335
12.11.201453,9053,9053,1653,1640.592
11.11.201454,3654,5653,8453,846.265
10.11.201453,6954,0253,5554,0214.934
07.11.201454,2254,2253,7153,717.104
06.11.201453,6354,3353,3554,3310.805
05.11.201453,4953,8453,4953,769.003
04.11.201453,8053,9052,8353,1110.185
03.11.201454,1954,1953,6153,8117.532
31.10.201453,5754,0353,5054,038.362
30.10.201452,3252,5851,4552,025.497
29.10.201452,6152,6152,2752,377.452
28.10.201452,1852,4052,1352,282.904
27.10.201451,9952,0551,0051,536.335
24.10.201451,9752,2751,7651,825.467
23.10.201450,8752,4650,5652,4632.418
22.10.201452,3852,3850,9051,016.490
21.10.201450,9452,1050,7652,0117.772
20.10.201453,5053,5050,2651,1418.597
17.10.201451,9753,6251,8753,509.095
16.10.201452,8753,3551,2251,9711.414
15.10.201454,1954,1951,9452,2211.745
14.10.201453,9254,2353,8554,162.840.508
13.10.201454,2654,4653,8654,4611.734
10.10.201454,5455,0254,1754,805.561
09.10.201454,3655,3554,3654,446.972
08.10.201455,5455,5453,1653,6910.530
07.10.201456,3756,4855,8755,875.638
06.10.201456,4957,0256,4556,462.797
02.10.201456,3656,3955,7055,709.510
01.10.201457,4157,5056,7756,774.422
30.09.201457,2857,5056,9857,216.800
29.09.201457,3657,3656,7156,714.878
26.09.201456,3857,3956,3757,373.385
25.09.201457,7657,7756,6856,6820.679
24.09.201457,3957,6057,0657,411.267
23.09.201458,3258,3257,5757,577.366
22.09.201457,8758,1857,8558,1012.020
19.09.201458,7758,9557,5957,8314.183
18.09.201459,5759,7559,5359,661.275
17.09.201459,6359,6859,3959,39570
16.09.201459,4759,4959,2759,273.462
15.09.201459,9960,0359,8860,031.337
12.09.201460,0360,0359,8659,86800
11.09.201460,1560,1559,9559,95881
10.09.201459,6759,9859,6359,971.976
09.09.201460,4260,4260,0060,143.386
08.09.201460,0860,5159,9160,491.623
05.09.201459,7660,1359,5060,132.120
04.09.201458,8459,9558,8459,852.523
03.09.201458,5059,1358,5059,033.102
02.09.201459,9060,1059,5759,574.692
01.09.201459,3059,4359,1759,4213.715
29.08.201459,4159,4559,0359,062.617
28.08.201459,6959,6959,1859,182.160
27.08.201459,9360,1859,9159,924.250
26.08.201459,3559,6759,2059,676.142
25.08.201459,0059,5358,9459,535.168
22.08.201458,6558,6558,0558,503.528
21.08.201458,4858,7258,2458,724.310
20.08.201458,4658,4957,9258,262.240
19.08.201458,1358,4458,1358,445.726
18.08.201457,5657,6957,2957,584.017
15.08.201457,5257,9556,4756,471.600
14.08.201457,2757,5756,9657,571.716
13.08.201457,4857,7057,4857,701.682
12.08.201458,0458,0457,7457,743.440
11.08.201457,4157,8057,2957,80972
08.08.201456,7157,0356,4856,939.142
07.08.201457,6358,3157,2457,245.937
06.08.201457,6857,7757,2957,465.285
05.08.201457,1558,0857,1557,981.945
04.08.201457,6657,8856,9756,988.706
01.08.201458,5758,7357,3057,4517.254
31.07.201459,7359,7358,5358,537.629
30.07.201460,1560,1560,0560,13599
29.07.201459,6659,9959,6659,981.960
28.07.201460,0660,0659,6059,642.355
25.07.201460,3160,5459,9759,974.148
24.07.201461,0761,0760,4660,605.809
23.07.201460,5161,6160,5161,2013.364
22.07.201460,0860,5660,0860,562.888
21.07.201459,6660,1059,6660,105.659
18.07.201459,2560,1659,2160,1610.323
17.07.201458,5360,6058,5359,2813.494
16.07.201457,8158,2057,7657,993.256
15.07.201457,6757,7657,2957,652.082
14.07.201457,3958,1857,3757,982.368
11.07.201456,9557,1756,7557,173.161
10.07.201457,3657,5656,7456,923.913
09.07.201457,3857,6657,2057,661.321
08.07.201457,8757,8757,2757,273.335
07.07.201457,9458,1657,7958,163.325
04.07.201457,3757,9757,2157,912.663
03.07.201456,8157,5156,8157,513.097
02.07.201456,5756,9256,5756,815.364
01.07.201456,4556,4856,1756,175.719
25.06.201456,8456,8456,8456,8450
24.06.201457,2857,2857,2857,28500
23.06.201457,3857,3857,3857,38175
19.06.201457,7257,8057,7257,80280
11.06.201455,3655,3755,3055,371.060
10.06.201455,4955,4955,4955,49180
05.06.201455,6755,6755,5155,51290
04.06.201455,4755,6455,4755,64240
28.05.201456,3256,3256,3256,3250
27.05.201455,6955,9255,6955,921.330
23.05.201454,6754,6754,5454,542.800
22.05.201454,5754,5754,5154,512.860
21.05.201454,7754,7754,7754,77500
20.05.201454,8954,8954,8954,8950
16.05.201455,5855,5855,5855,5825
15.05.201456,0356,2356,0256,23800
12.05.201455,3455,8955,3355,89143
09.05.201454,8554,8554,8554,85500
08.05.201456,0856,0856,0856,0889
06.05.201456,5556,5956,5556,59120
02.05.201458,0758,0758,0758,07100
29.04.201457,1057,1057,1057,10100
17.04.201457,3057,3056,5356,53600
14.04.201457,3957,3957,3957,39120
08.04.201457,7757,7757,7757,77400
07.04.201458,7158,7157,7957,79320
04.04.201458,9259,2258,9259,22300
03.04.201458,9058,9058,9058,9060
31.03.201458,9958,9958,9658,96270
25.03.201456,5556,5556,5556,5530
24.03.201456,5356,5356,5356,53134
19.03.201456,0756,0755,8855,88425
18.03.201456,0556,0555,6755,67350
14.03.201454,0854,3154,0854,31400
12.03.201455,2755,2755,2755,27360
10.03.201455,9755,9755,9755,97200
06.03.201457,3657,3657,3657,3660
04.03.201456,7556,9656,7556,96435
03.03.201457,5657,5656,0056,00162
25.02.201458,2258,4957,8456,23-
24.02.201457,9558,3057,7356,23-
14.02.201457,9558,3857,5756,23-
13.02.201457,4657,9556,9456,23-
11.02.201456,2857,6156,0856,23-
10.02.201456,3956,6055,7756,23-
05.02.201455,7956,0754,8756,23-
29.01.201456,7957,5056,4956,23-

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