Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
15.11.2018123,30123,30123,30123,30-
14.11.2018126,00126,00125,60125,6044
13.11.2018124,50124,50124,50124,50-
12.11.2018132,90132,90132,90132,90-
09.11.2018132,60132,60132,40132,4061
08.11.2018137,40137,40132,50132,5038
07.11.2018135,60135,60135,60135,60-
06.11.2018135,90135,90135,90135,90-
05.11.2018134,40134,40134,40134,40-
02.11.2018131,70131,70131,70131,70-
01.11.2018128,10128,10128,10128,10-
31.10.2018121,50124,10121,50124,1030
30.10.2018121,50121,50120,60120,60171
29.10.2018120,30120,30120,30120,30-
26.10.2018117,90117,90117,90117,90-
25.10.2018117,30118,50117,10118,5073
24.10.2018115,80115,80115,80115,80-
23.10.2018117,00117,00108,70110,6080
22.10.2018121,80121,80118,80118,8075
19.10.2018124,20124,20122,00122,0051
18.10.2018124,50124,50122,60122,6086
17.10.2018129,60129,60123,70123,7047
16.10.2018122,10129,90122,10128,20292
15.10.2018126,00126,00123,10123,1034
12.10.2018122,40124,90122,40124,90130
11.10.2018118,50118,50118,50118,50-
10.10.2018128,10128,10120,60120,6011
09.10.2018127,50127,50127,50127,50-
08.10.2018132,60132,60132,60132,60-
05.10.2018137,10137,10135,90135,9020
04.10.2018141,30141,30141,30141,30-
02.10.2018140,40140,40140,40140,40-
01.10.2018140,40140,40139,70139,70280
28.09.2018140,10140,10138,70138,7025
27.09.2018141,60141,60140,20140,203
26.09.2018144,60144,60144,60144,60-
25.09.2018141,90141,90141,90141,90-
24.09.2018141,30142,60141,30142,6049
21.09.2018141,90141,90141,90141,90-
20.09.2018146,10146,10146,10146,10-
19.09.2018147,90147,90146,30146,3035
18.09.2018146,70146,70144,80144,8068
17.09.2018147,90147,90147,30147,30139
14.09.2018147,30148,10147,30148,1044
13.09.2018151,50151,50147,80147,8050
12.09.2018146,70146,70146,70146,70-
11.09.2018148,50148,50148,50148,50-
10.09.2018147,30147,30147,30147,30-
07.09.2018144,60147,50144,60147,5040
06.09.2018147,90147,90147,90147,90-
05.09.2018152,70152,70152,70152,70-
04.09.2018156,30156,30152,10152,1019
03.09.2018156,60156,60156,60156,60-
31.08.2018158,70158,70158,70158,7010
30.08.2018157,20157,20157,00157,0015
29.08.2018149,10157,10149,10157,10150
28.08.2018147,00147,00147,00147,00-
27.08.2018146,70146,70146,70146,70-
24.08.2018145,50147,40145,50147,4035
23.08.2018144,90144,90144,90144,90-
22.08.2018142,20145,00142,20145,0094
21.08.2018141,30142,90141,30142,9013
20.08.2018139,80139,80139,80139,80-
17.08.2018139,80139,80139,80139,80-
16.08.2018138,90140,10138,90140,10100
15.08.2018141,90141,90141,90141,90-
14.08.2018143,70143,70143,70143,70-
13.08.2018142,50142,50142,50142,50-
10.08.2018142,20142,20142,20142,20-
09.08.2018140,70140,70140,70140,70-
08.08.2018140,50140,50140,50140,509
07.08.2018144,00145,60144,00145,6029
06.08.2018142,50142,90142,50142,907
03.08.2018139,20139,20139,20139,20-
02.08.2018137,10137,10137,10137,10-
01.08.2018138,60138,60136,80136,8027
31.07.2018144,00144,00138,80138,80120
30.07.2018144,90145,50144,90145,502
27.07.2018145,80146,90145,80146,10123
26.07.2018140,70141,70140,70141,7020
25.07.2018140,40141,50139,80139,9092
24.07.2018149,40149,40143,40143,4038
23.07.2018145,20145,20145,20145,20-
20.07.2018143,70143,70143,70143,70-
19.07.2018142,20142,40142,20142,4040
18.07.2018141,60142,40141,60142,4030
17.07.2018144,00144,00144,00144,00-
16.07.2018143,10145,20143,10143,9085
13.07.2018142,20142,20142,20142,20-
12.07.2018139,80141,10139,80141,109
11.07.2018138,00138,10138,00138,1022
10.07.2018136,80137,80136,40137,80115
09.07.2018136,80136,80136,80136,80-
06.07.2018134,70134,70134,70134,70-
05.07.2018132,00132,00132,00132,00-
04.07.2018132,30132,30132,30132,30-
03.07.2018127,50127,50127,50127,50-
02.07.2018128,40128,40128,40128,40-
29.06.2018123,60123,60123,60123,60-
28.06.2018126,60126,60123,00123,001.050
27.06.2018124,80124,80124,80124,80-
26.06.2018122,10122,10122,10122,10-
25.06.2018121,50121,50121,50121,50-
22.06.2018122,40122,40122,40122,40-
21.06.2018124,20124,20123,50123,5012
20.06.2018123,00123,00123,00123,00-
19.06.2018123,30123,30121,50121,50113
18.06.2018124,50124,50124,50124,50-
15.06.2018132,90132,90124,60124,60224
14.06.2018129,90133,30129,90133,3025
13.06.2018125,40130,10125,40130,0090
12.06.2018124,20124,20124,20124,20-
11.06.2018121,50121,50121,50121,50-
08.06.2018122,10122,10121,20121,30150
07.06.2018123,60123,60123,60123,60-
06.06.2018123,90124,10123,80124,1072
05.06.2018125,10125,10125,10125,10-
04.06.2018121,80123,30121,80123,30300
01.06.2018123,60123,60121,60122,0032
31.05.2018128,70128,70128,70128,70-
30.05.2018129,90129,90125,30128,20153
29.05.2018139,50139,50130,30130,3058
28.05.2018141,30141,30135,00135,00200
25.05.2018142,20142,20142,20142,20-
24.05.2018138,00138,90137,40138,90155
23.05.2018137,10137,50137,10137,509
22.05.2018137,70138,00136,90138,00271
21.05.2018136,80136,80136,80136,80-
18.05.2018133,50135,90133,50135,90141
17.05.2018131,40133,60131,40133,601
16.05.2018131,70131,70131,70131,70-
15.05.2018130,50130,80129,40130,80160
14.05.2018129,90129,90129,90129,9046
11.05.2018129,90129,90129,90129,90-
10.05.2018129,60129,60129,60129,60-
09.05.2018129,90130,00129,90130,00200
08.05.2018128,70128,70128,70128,70-
07.05.2018128,10128,10128,10128,10-
04.05.2018126,90126,90126,90126,90-
03.05.2018126,90126,90126,90126,90-
02.05.2018127,80127,80127,80127,80-
30.04.2018124,80124,80124,80124,80-
27.04.2018126,00130,30124,50124,50477
26.04.2018120,90120,90120,90120,90-
25.04.2018124,20124,20121,30121,3013
24.04.2018126,60126,60123,70124,3087
23.04.2018126,90129,10126,60126,60100
20.04.2018127,50127,50126,90126,9012
19.04.2018128,40128,40128,40128,40-
18.04.2018127,20127,20127,20127,20-
17.04.2018130,50130,50128,20128,50143
16.04.2018126,90128,80126,90128,8076
13.04.2018124,20124,20124,20124,20-
12.04.2018123,00124,60123,00124,6050
11.04.2018125,10125,10125,10125,10-
10.04.2018123,30124,80122,80123,70138
09.04.2018117,00119,40117,00119,4025
06.04.2018116,70116,70115,60115,9064
05.04.2018112,20117,80112,20117,8043
04.04.2018113,70113,90111,20111,80129
03.04.2018112,50115,20112,50115,204
29.03.2018112,20114,10112,00114,10180
28.03.2018112,50112,50112,50112,50-
27.03.2018114,00114,60114,00114,608
26.03.2018116,10116,10108,90112,80276
23.03.2018117,30117,30114,80115,608.373
22.03.2018120,00120,00120,00120,00-
21.03.2018119,40121,40119,40120,5098
20.03.2018117,90117,90117,90117,90-
19.03.2018117,60118,80117,60118,809
16.03.2018119,40119,40118,50118,505
15.03.2018121,20121,20119,90119,9021
14.03.2018117,90120,50117,90120,5075
13.03.2018118,80118,80117,70117,7043
12.03.2018123,90123,90117,70118,50411
09.03.2018118,50122,80118,50122,8052
08.03.2018114,30118,00114,30118,0030
07.03.2018108,30114,60108,30114,60119
06.03.2018110,10111,00109,80109,80364
05.03.2018105,90107,50105,80107,50231
02.03.2018106,50106,50104,20106,20519
01.03.2018110,10110,10109,80109,80240
28.02.2018114,00114,70112,10112,1074
27.02.2018112,80115,10112,10115,10395
26.02.2018109,50111,60109,50111,60512
23.02.2018107,10109,30107,10108,40267
22.02.2018108,00108,00106,50106,5050
21.02.2018104,70109,60104,50108,90221
20.02.2018102,00104,40102,00104,4010
19.02.2018103,20103,20103,20103,20-
16.02.201899,20102,1099,20102,00299
15.02.201898,2599,4598,2599,4555
14.02.201896,2097,4596,2097,451
13.02.201896,6597,2096,6597,204
12.02.201896,2597,7096,2597,7032
09.02.201894,3594,3594,3094,30100
08.02.201899,0099,0099,0099,00-
07.02.201893,8096,8593,8096,8543
06.02.201895,4095,4095,4095,40-
05.02.201897,8597,8595,6595,70758
02.02.201898,4598,4598,4598,45-
01.02.201896,2599,0596,2599,0527
31.01.201893,6093,6093,6093,60300
30.01.201888,9588,9588,9588,95-
29.01.201890,9090,9090,9090,90-
26.01.201890,1090,3090,1090,3060
25.01.201890,8590,8589,8089,80217
24.01.201889,2589,9089,2589,90100
23.01.201887,8089,0087,8089,00180
22.01.201888,4088,4088,4088,40-
18.01.201888,0088,0088,0088,00-
17.01.201888,1088,1088,1088,10-
16.01.201886,7586,7586,7586,75-
15.01.201888,9588,9587,0587,05400
12.01.201888,5088,5088,4588,4520
11.01.201886,9588,1586,9588,15100
10.01.201888,1088,1087,0587,2553
09.01.201886,2586,2586,2586,25-
08.01.201884,5585,2584,5585,2565
05.01.201883,6584,5583,6584,555
04.01.201881,6581,6581,6581,65-
03.01.201880,1580,1580,1580,15-
02.01.201879,5579,9579,2479,95450
28.12.201780,0380,0379,6279,62131
27.12.201781,0981,0980,8980,89360
22.12.201780,8380,8380,8380,83100
21.12.201780,2880,2879,6579,65145
20.12.201779,5479,5479,2179,21114
19.12.201780,8580,9080,3380,851.820
18.12.201782,4083,4081,6381,63401
15.12.201781,3782,3281,3782,3245
14.12.201780,9281,6780,9281,67923
13.12.201780,7981,4480,1581,34937
12.12.201781,8981,9080,7280,72163
11.12.201782,8983,1082,0182,01112
08.12.201782,5183,4682,3983,461.328
07.12.201780,0480,7880,0480,75412
06.12.201778,1479,6678,1479,22418
05.12.201777,8579,2877,8578,78330
04.12.201778,4080,2778,4078,63857
01.12.201779,0579,1477,3777,37228
30.11.201780,9680,9680,9680,9610
29.11.201781,5481,5481,4981,4956
28.11.201780,5480,7180,5480,711.185
27.11.201780,2780,2780,2780,2735
24.11.201780,8380,8380,8380,83150
23.11.201780,4080,4080,4080,40300
22.11.201781,1281,1280,0180,01150
21.11.201780,9181,5380,8181,53778
20.11.201777,9580,0977,9580,09169
17.11.201778,0078,0077,9277,9295
15.11.201776,0877,0976,0077,09878
14.11.201777,9377,9377,7077,70200
13.11.201777,5777,5776,4476,44440
10.11.201777,5577,8577,3377,85440
09.11.201779,0479,0477,2777,27276
08.11.201779,4079,4078,7879,36450
07.11.201778,9078,9078,9078,90100
06.11.201780,3280,3279,4579,75267
03.11.201779,7380,9079,7380,903.027
02.11.201780,5080,5679,7180,13924
01.11.201780,9381,7980,3680,36235
30.10.201780,2080,3879,3879,78400
27.10.201780,4382,0680,4381,54338
26.10.201780,9281,0280,1280,831.529
25.10.201778,3982,5478,3980,471.077
24.10.201780,4980,4979,2479,24890
23.10.201779,8580,1779,6280,172.558
20.10.201779,0879,3678,8479,301.015
19.10.201778,4178,6577,8978,651.368
18.10.201776,5078,5875,3978,504.658
17.10.201775,5078,1170,8676,504.781
16.10.201784,0184,0179,7479,74341
13.10.201784,3384,3383,9084,132.545
12.10.201784,1384,2783,6983,69880
11.10.201783,3684,0083,2584,00107
10.10.201783,6483,6483,6483,64100
09.10.201783,7683,7683,7683,76400
06.10.201783,3183,9483,3183,84162
05.10.201784,3584,4484,3584,44132
04.10.201782,7185,4482,7185,441.233
02.10.201779,8682,6579,8682,65330
29.09.201781,5381,5380,3680,58467
28.09.201781,2181,2181,1581,15100
27.09.201780,9081,0080,9080,98527
26.09.201782,1782,1782,0082,02184
25.09.201781,3182,6181,3182,36393
22.09.201782,1382,1382,1382,1310
21.09.201782,7882,7881,7982,02560
19.09.201783,2783,2783,2783,27115
18.09.201783,3483,3483,3483,34150
15.09.201783,4683,4683,4683,4690
14.09.201783,5684,2283,5684,09209
13.09.201781,7281,9881,7281,98230
12.09.201781,9182,2881,9182,00192
11.09.201782,4982,6282,4982,59165
08.09.201783,1983,1981,6081,60950
07.09.201783,6983,6983,6983,69100
06.09.201782,2182,2682,2182,2677
05.09.201782,8782,8782,8782,8720
04.09.201782,6082,6082,6082,6015
01.09.201784,0684,2884,0684,2875
31.08.201783,6283,6283,6283,62100
30.08.201782,1784,1882,1784,18145
29.08.201781,2981,2980,2580,2583
28.08.201782,2282,2282,2282,22250
25.08.201783,2283,2283,2283,2290
23.08.201785,3185,3184,3084,30210
21.08.201785,3985,3985,1985,19502
18.08.201784,0984,0983,2083,72540
16.08.201783,5983,8583,0983,85263
15.08.201783,1383,4383,1383,43428
14.08.201782,4683,5282,4683,52442
11.08.201782,2882,2882,2882,28120
10.08.201782,2282,2780,5080,501.340
09.08.201783,9083,9083,6183,61410
08.08.201783,7483,7483,7483,7412
07.08.201782,3382,9482,2282,94342
04.08.201781,2681,2680,8580,85525
03.08.201782,0382,2881,7781,77635
02.08.201780,2280,4579,9579,95355
01.08.201779,5880,3679,5880,10539
31.07.201779,9780,2079,9780,20258
28.07.201780,8981,1980,8981,17364
27.07.201780,3683,2480,3681,007.651
26.07.201780,3580,7578,9980,40914
25.07.201783,0783,4479,7980,091.303
24.07.201784,5884,9982,9483,752.837
21.07.201791,1991,1986,4388,181.179
20.07.201791,9091,9091,9091,9027
19.07.201792,2992,3792,2992,31350
18.07.201792,9892,9891,3491,34152
17.07.201793,9794,2493,5793,5793
14.07.201793,5293,5293,3393,338
13.07.201792,1094,1292,0093,251.381
12.07.201790,6192,0090,5792,00191
10.07.201789,9390,5989,9390,59145
07.07.201788,8889,5588,8889,55273
06.07.201789,5489,5489,2989,29160
05.07.201787,1590,0887,1590,08285
04.07.201785,6985,6985,6985,69150
03.07.201785,4886,3085,4386,30523
30.06.201783,9785,3983,9784,51496
29.06.201787,1987,1983,9083,90933
28.06.201787,4787,4785,6585,81354
27.06.201788,5788,5788,5788,572
26.06.201789,5889,5889,4489,44118
23.06.201789,6689,6689,6689,6613
22.06.201790,8290,8290,8290,827
21.06.201790,0090,0089,6789,90340
20.06.201790,8991,0790,7190,71422
19.06.201790,1890,5990,1890,59173
16.06.201789,0089,0089,0089,00100
14.06.201787,8487,8987,8487,89180
13.06.201786,1087,4586,1087,19760
12.06.201787,6087,6086,2586,25656
09.06.201788,9189,7288,9189,72307
08.06.201788,5989,2788,4589,27840
07.06.201788,0188,6888,0188,58805
06.06.201789,8289,8289,3389,33308
02.06.201792,6392,6390,8391,041.252
01.06.201791,6192,8391,2792,83531
31.05.201790,1090,5990,1090,59295
30.05.201789,5489,5489,5489,5480
29.05.201788,9589,1488,8689,14904
26.05.201788,8588,8588,8588,85100
25.05.201787,4987,4987,4987,4910
24.05.201787,6887,6886,4487,31339
23.05.201788,1388,1388,1388,1320
22.05.201786,9786,9786,4086,48275
19.05.201785,0386,3185,0385,53130
18.05.201783,2083,9483,2083,751.324
17.05.201786,6486,6485,9285,92211
16.05.201785,8086,5785,8086,57270
15.05.201784,5985,4384,5085,43774
12.05.201783,3983,3983,3983,3955
11.05.201783,1283,1283,1283,1250
10.05.201784,5984,8384,5984,83126
09.05.201783,4483,4483,1783,21195
08.05.201784,5984,5983,0283,51354
05.05.201783,8084,3683,8084,19185
04.05.201784,1584,4183,6684,411.705
03.05.201784,8384,8383,6783,67250
02.05.201783,9086,8782,2986,87447
28.04.201782,3282,7982,3282,79114
27.04.201781,5382,3981,5382,13260
26.04.201780,6481,1080,4981,10174
25.04.201783,4983,4980,6381,361.526
24.04.201782,2583,5882,2583,501.211
21.04.201781,6781,6781,5081,50350
20.04.201781,1581,1581,1581,152
19.04.201780,7980,7980,7980,7910
18.04.201779,8479,8479,8479,8482
13.04.201780,8381,7080,8381,70943
11.04.201780,1980,2678,6479,50474
10.04.201780,4781,2580,4781,01263
07.04.201779,9079,9078,9179,33877
06.04.201781,0081,0079,9079,90450
05.04.201780,8281,2680,5581,26335
04.04.201780,6180,7480,6180,74440
03.04.201783,4083,4079,3180,601.829
31.03.201781,3381,7181,3381,71693
30.03.201781,8081,8081,6781,75759
29.03.201780,3180,3180,2180,21290
28.03.201779,0879,0879,0079,05538
27.03.201778,0078,0078,0078,006
24.03.201779,3079,4878,9078,971.410
23.03.201778,3979,2478,2078,84450
22.03.201776,9278,0176,9277,531.212
21.03.201780,8080,8077,7577,753.075
20.03.201781,3882,0880,8880,88795
17.03.201780,4280,6479,8580,64861
16.03.201780,5081,3779,8079,801.332
15.03.201780,1280,9479,3080,393.048
14.03.201778,5180,5278,5179,621.361
13.03.201777,1678,7377,1678,53976
10.03.201775,6476,7075,6476,70251
09.03.201775,4375,9475,0075,001.047
08.03.201772,4676,1272,4674,602.279
07.03.201771,4371,4371,3371,34278
06.03.201770,5571,0970,5570,80300
03.03.201770,8970,9870,8970,98247
02.03.201771,1971,2570,7570,75495
01.03.201770,0070,9970,0070,991.760
28.02.201770,3670,6870,3670,681.162
24.02.201770,4170,4169,6969,80559
23.02.201770,3170,3970,2970,39284
22.02.201770,4070,4069,7069,70486
21.02.201769,4969,9069,4969,85621
20.02.201769,2169,2169,1269,16240
17.02.201768,3269,1668,3268,91206
16.02.201768,4868,4868,3068,30120
15.02.201767,8367,8367,8367,83290
14.02.201767,3067,7767,3067,771.745
13.02.201767,7468,6267,6468,56942
10.02.201767,5068,4066,5868,201.419
09.02.201765,1765,6765,1765,50480
08.02.201765,9866,0565,3966,05911
07.02.201763,7764,4463,7764,44440
06.02.201765,2765,3264,3164,811.515
03.02.201764,4764,9764,3564,971.208
02.02.201765,0665,2265,0365,03386
01.02.201765,5665,9063,9265,082.624
31.01.201768,8568,8564,8465,255.670
30.01.201770,6470,6468,8368,83403
27.01.201770,4170,4870,3070,48273
26.01.201770,7070,7070,7070,7025
25.01.201769,0469,9069,0269,90570
24.01.201768,3568,3567,8867,88160
23.01.201768,8068,8068,1168,11370
20.01.201768,9268,9268,8168,81175
19.01.201769,0369,0367,3668,441.678
18.01.201769,9069,9069,1769,17643
17.01.201769,9969,9969,9969,9925
16.01.201770,5070,5070,5070,5025
13.01.201770,2270,3570,2270,35200
12.01.201771,0071,0070,0670,06200
11.01.201771,1571,5771,1571,57-
10.01.201771,7371,7371,3071,305.376
09.01.201772,2572,2571,4471,59590
06.01.201770,9871,8970,9871,79278
05.01.201771,5071,5070,6270,6220
04.01.201772,0572,0572,0572,05200
03.01.201772,8272,8272,7072,70128
02.01.201770,5970,6570,5970,65335
30.12.201671,5471,5471,3471,34100
29.12.201671,9172,0571,5671,63739
28.12.201672,2172,5971,6172,20607
27.12.201671,1371,1370,9570,95126
21.12.201670,8970,8970,8970,89111
20.12.201671,6471,8171,6471,69620
19.12.201671,0071,6371,0071,63465
16.12.201671,4371,7271,4371,72120
14.12.201670,3170,3170,2070,20140
13.12.201670,6670,7570,5470,75202
12.12.201669,4970,2469,4970,24189
09.12.201669,1669,4569,1669,45510
08.12.201668,5768,5768,3568,35110
07.12.201668,8368,8366,5667,45926
06.12.201668,1468,6568,1468,65165
05.12.201669,6169,6169,6169,6136
02.12.201668,6968,9268,3068,79517
30.11.201669,2469,5769,2469,57204
29.11.201668,1068,1068,1068,1075
28.11.201669,5769,5768,7268,721.220
25.11.201668,8768,8768,8068,823.451
24.11.201667,2069,4067,0369,40280
23.11.201669,5069,5066,8966,891.843
22.11.201668,6068,6068,4368,4338
21.11.201668,9268,9268,7668,7687
18.11.201668,1568,6568,0768,65164
17.11.201667,4067,5467,4067,54344
16.11.201667,2167,2167,0067,0070
15.11.201667,1067,2067,1067,20165
14.11.201667,2467,2466,9966,99900
11.11.201667,4467,4466,2366,64645
10.11.201669,9770,1167,8367,83535
09.11.201665,6969,6563,2869,561.393
08.11.201669,7469,8869,4169,88734
07.11.201669,2970,0169,1369,901.088
04.11.201668,0068,5067,6968,081.077
03.11.201670,1470,1469,4869,88817
02.11.201669,2970,2169,1170,21961
01.11.201670,8670,8668,1169,503.831
31.10.201672,3972,3971,0472,223.764
28.10.201672,4072,8072,2972,80705
27.10.201672,0072,5971,5672,474.496
26.10.201673,9073,9070,5871,21475
25.10.201674,5474,5471,7772,843.571
24.10.201680,9680,9674,6976,231.663
21.10.201679,3879,8579,3879,85220
20.10.201679,1880,2579,1880,251.260
19.10.201679,1879,2079,0079,00240
18.10.201678,7879,1078,7879,04320
17.10.201679,0879,0877,8477,84347
14.10.201678,2479,2278,2479,22445
13.10.201676,2977,4476,2977,44168
12.10.201678,3078,3077,9777,97101
11.10.201676,9377,8076,7076,70756
10.10.201674,8876,6874,8876,68330
07.10.201674,8874,8874,5974,59254
06.10.201674,3774,3774,3774,378
05.10.201674,1774,1774,1774,1716
04.10.201674,1674,7574,1674,75347
30.09.201673,0273,7073,0273,7062
29.09.201674,7074,8674,7074,86257
28.09.201673,7574,1673,7473,75380
27.09.201673,1473,6873,1473,6899
26.09.201674,7174,7173,8173,81310
23.09.201676,6076,6074,8974,96429
22.09.201675,2576,2275,2576,00485
21.09.201677,6077,6074,4975,41483
20.09.201675,1376,5074,9876,50395
19.09.201675,6975,6974,9975,31982
16.09.201674,4674,5073,9674,50172
15.09.201672,2473,7372,2473,7390
14.09.201672,5672,5672,5672,5675
13.09.201671,7871,7871,7871,78150
12.09.201669,8170,5969,8170,59235
09.09.201671,9071,9071,3371,3369
08.09.201672,7072,7572,6872,68150
07.09.201672,4072,4071,9772,28369
06.09.201673,0673,0672,2872,28275
05.09.201672,7373,4472,1973,05276
02.09.201671,7772,4471,7772,44125
01.09.201671,3071,3071,3071,3080
30.08.201671,3871,3871,3871,3869
29.08.201669,3769,3769,3769,37500
26.08.201669,9170,7469,9170,74166
25.08.201671,9271,9270,7070,72270
24.08.201671,7872,1071,7872,10830
23.08.201672,4572,4572,0772,071.079
22.08.201672,0072,1671,9772,16858
18.08.201670,8570,8570,1570,52485
17.08.201670,5070,5070,5070,5016
16.08.201671,7071,7871,5371,78240
15.08.201671,7572,2171,6671,89308
12.08.201671,8471,8971,5971,75607
11.08.201670,3171,9070,3171,90599
10.08.201671,0371,4771,0271,471.200
09.08.201670,1170,4869,8670,33637
08.08.201670,6070,6069,9669,96200
05.08.201670,3870,3870,1970,38110
04.08.201669,4570,4369,4170,041.409
03.08.201669,9169,9169,3269,56207
02.08.201669,0069,6969,0069,50185
01.08.201672,7572,7570,3970,691.245
29.07.201671,3671,5671,1171,23240
28.07.201672,1272,8572,1272,50831
27.07.201673,6373,6371,7271,791.691
26.07.201670,8274,1970,8273,432.511
25.07.201672,5072,5070,1571,501.708
22.07.201668,2769,3768,2469,2695
21.07.201667,7368,6267,6368,441.440
20.07.201666,9066,9066,9066,90225
19.07.201665,0865,5065,0865,5065
18.07.201665,1465,5464,3965,54262
15.07.201663,4764,0863,3564,08233
14.07.201664,7564,7563,6163,951.967
13.07.201662,8864,5862,8864,58589
12.07.201664,3064,4364,3064,4361
11.07.201664,5865,4164,5865,411.250
08.07.201663,2863,2862,9962,991.955
07.07.201664,6764,7563,5464,051.825
06.07.201665,1565,3363,8463,84525
05.07.201664,9865,8164,9865,81250
04.07.201668,4668,9865,8766,182.353
01.07.201668,0368,0368,0368,0330
27.06.201659,7659,7659,7659,7680
24.06.201654,1655,0154,1655,01376
23.06.201664,1864,1864,1864,1879
21.06.201662,0662,0662,0662,06100
14.06.201659,2159,2159,2159,2132
09.06.2016255,11255,11255,11255,116
03.06.2016252,22252,22252,22252,2250
02.06.2016255,54255,54255,54255,546
31.05.2016248,60248,68248,60248,6846
25.05.2016239,56239,56239,56239,5610
23.05.2016230,86230,86230,86230,861
13.05.2016216,13216,13216,13216,1310
12.05.2016218,64218,83215,22215,23350
11.05.2016222,15222,15218,44219,16549
10.05.2016223,64223,64223,64223,6450
09.05.2016219,54220,54219,54220,44200
04.05.2016210,76210,76210,76210,765
03.05.2016209,86209,86209,86209,8610
02.05.2016215,21215,21212,71213,18175
29.04.2016217,87217,87217,84217,84100
26.04.2016226,74226,74226,74226,744
25.04.2016234,96234,96234,96234,964
20.04.2016241,88241,88236,54236,5434
19.04.2016237,04237,89237,04237,8930
15.04.2016238,53238,53238,53238,53140
14.04.2016239,01239,01239,01239,0110
13.04.2016230,51238,09230,51238,0921
12.04.2016225,15225,18225,15225,1830
11.04.2016222,18222,18222,18222,1841
07.04.2016227,91227,91227,91227,9119
01.04.2016219,38222,20219,38222,20149
31.03.2016222,20223,30222,20223,30150
30.03.2016222,95222,95222,95222,95122
29.03.2016217,03219,88217,03219,88130
24.03.2016221,86221,86221,86221,861
23.03.2016222,10222,10220,23221,59301
22.03.2016218,04220,85218,04220,85364
21.03.2016219,84220,84217,36219,12575
18.03.2016227,58228,68227,58227,62200
17.03.2016224,90224,90223,60224,25226
16.03.2016230,22231,02229,98231,02440
15.03.2016228,39230,91228,39230,91285
14.03.2016231,21233,12231,21232,04130
11.03.2016224,24232,40224,24232,40103
07.03.2016240,73240,73240,73240,73300
04.03.2016240,46240,46239,57239,57200
25.02.2016224,85228,39224,85228,39520
22.02.2016223,19223,19223,19223,1915
18.02.2016222,41222,41222,41222,4113
17.02.2016224,40224,40223,41224,23205
15.02.2016218,70222,59218,70222,59163
12.02.2016213,95213,95210,59210,59225
11.02.2016206,77206,77206,77206,77100
10.02.2016215,16215,16215,16215,1630
09.02.2016209,19211,36209,19211,3644
08.02.2016212,72212,72212,72212,72140
05.02.2016227,45227,45227,45227,4555
04.02.2016228,84228,84228,84228,84140
03.02.2016242,88242,88234,68234,68206
02.02.2016251,89251,89251,89251,898
01.02.2016251,76251,76251,76251,7625
29.01.2016229,52236,81229,52236,8192
28.01.2016241,54242,49229,44229,44227
27.01.2016228,04236,71228,04236,71307
26.01.2016225,12227,99225,12227,99145
25.01.2016213,79217,29213,79217,2952
22.01.2016212,63212,63212,63212,6311
19.01.2016208,29209,51208,29209,5134
18.01.2016204,32204,32204,32204,3235
15.01.2016206,46206,46201,29201,29104
14.01.2016200,39200,39199,47199,47175
13.01.2016204,42204,42203,40203,4092
08.01.2016226,55226,55222,68222,6885
07.01.2016230,75230,75224,54224,5467
06.01.2016241,22241,22234,08234,08151
05.01.2016233,55239,57233,55239,57320
04.01.2016234,99237,44230,49230,49340
30.12.2015236,15239,36236,15239,3670
29.12.2015230,65234,99230,38234,81819
28.12.2015226,77227,24226,74227,24319
23.12.2015227,74227,74227,74227,7430
21.12.2015239,26239,31239,26239,29120
18.12.2015225,89235,76225,89235,76122
17.12.2015225,31229,29225,31229,2995
16.12.2015219,86222,21219,86222,21200
15.12.2015218,58220,09218,58220,09150
14.12.2015218,18218,82215,69215,69198
11.12.2015228,99228,99217,52217,52120
10.12.2015233,16233,16226,44227,99330
09.12.2015235,95237,82234,10237,73303
08.12.2015234,64234,76234,64234,76128
07.12.2015232,71244,73232,71237,99634
04.12.2015231,34231,34231,26231,2680
03.12.2015236,14236,26232,51232,51356
01.12.2015221,71221,71221,71221,71200
30.11.2015222,30222,30222,30222,3090
26.11.2015223,24223,24223,24223,2450
25.11.2015222,19222,19219,00219,0083
24.11.2015218,91219,05217,11217,11193
23.11.2015215,00220,14215,00220,14141
20.11.2015213,78216,26213,78216,26146
19.11.2015211,59212,51211,59212,51170
18.11.2015212,11212,11212,11212,11100
17.11.2015214,06214,06214,06214,0629
16.11.2015210,09210,09209,99209,99100
13.11.2015213,17213,17213,17213,1731
12.11.2015213,79213,79213,79213,7928
11.11.2015214,91215,14214,91215,1480
10.11.2015212,81215,48212,81215,48262
09.11.2015215,52215,52215,52215,52100
06.11.2015217,14218,08217,14218,0864
04.11.2015211,71211,75211,71211,7575
02.11.2015206,44206,44206,44206,4425
30.10.2015205,68205,68205,68205,6825
26.10.2015207,31207,31205,04205,0421
20.10.2015209,32209,32209,32209,3215
07.10.2015187,20187,20187,20187,2030
06.10.2015194,26194,26194,26194,269
02.10.2015198,00198,00198,00198,0020
01.10.2015211,29211,29209,71209,71154
29.09.2015208,51208,51208,51208,5150
25.09.2015216,79216,79216,79216,79100
14.09.2015189,21189,21189,21189,219
02.09.2015186,81186,81186,81186,816
31.08.2015196,44198,11196,44198,11159
28.08.2015186,99186,99186,99186,9920
27.08.2015188,49188,49188,49188,494
24.08.2015158,48158,48158,48158,488
21.08.2015176,76176,76176,76176,767
13.08.2015197,30197,30197,30197,3030
12.08.2015191,21191,21191,21191,2140
03.08.2015201,09201,09201,09201,0915
31.07.2015193,89193,89193,89193,8920
30.07.2015191,24191,24191,24191,248
27.07.2015186,71186,71185,06185,0651
22.07.2015188,09188,09188,09188,095
20.07.2015176,54176,54176,54176,549
17.07.2015175,31175,31175,31175,3110
16.07.2015177,37177,98177,37177,9871
03.07.2015167,49167,49167,49167,4920
02.07.2015166,44166,44166,44166,449
25.06.2015170,88170,88170,88170,8811
23.06.2015165,13166,69165,13166,6923
16.06.2015152,44152,44152,44152,447
15.06.2015156,92156,92156,92156,92100
05.06.2015162,81163,54162,81163,5490
28.05.2015159,66159,66159,66159,6622
18.05.2015151,19151,19151,19151,19400
06.05.2015149,09149,09149,09149,0930
07.04.2015118,94118,94118,94118,94100
24.03.2015116,41116,41116,41116,4125
27.02.2015124,49124,49124,49124,4925
20.02.2015121,69121,69121,69121,6910
23.01.2015109,78109,78109,78109,78106
08.01.2015102,03102,03102,03102,03100
05.01.2015100,64100,64100,64100,64100
02.01.201599,89100,9999,89100,99183
30.12.2014101,63101,63101,63101,6360
23.12.2014103,90103,90103,90103,90265
22.12.2014105,47105,65103,91104,57735
18.12.201498,9098,9098,9098,9050
16.12.201497,4997,4997,4997,49100
15.12.201497,3497,3497,3497,3461
12.12.201496,7197,8196,7197,81409
11.12.201496,9596,9596,9596,9572
05.12.201499,4699,4699,4699,4657
04.12.201499,54100,2899,54100,05921
03.12.201496,73100,1696,73100,16203
02.12.201496,1496,3296,0096,00200
01.12.201494,1394,1394,1394,13214
24.11.201495,6695,6695,6695,66150
11.11.201488,0488,0488,0488,04100
06.11.201487,1087,1286,9986,99510
31.10.201487,0887,0887,0887,08100
24.10.201485,7385,7385,7385,73250
23.10.201485,7985,7985,6985,77800
21.10.201484,6484,8484,6484,84360
16.10.201479,5579,5579,5579,55200
15.10.201482,0182,0182,0182,01100
13.10.201481,4881,4881,4881,48100
09.10.201487,6287,6287,6287,62200
07.10.201492,8292,8292,8292,8270
23.09.201490,1890,1890,1890,1860
19.09.201494,0694,0694,0694,06160
08.09.201490,9090,9090,9090,90220
01.09.201489,3389,3389,3389,33223
25.08.201485,7185,7185,7185,71116
21.08.201483,7283,7283,7283,72114
15.08.201484,0284,0284,0284,028
12.08.201485,0985,0985,0985,0950
08.08.201484,1084,1084,1084,1089
04.08.201488,9388,9388,9388,9360
31.07.201490,8590,8589,9489,94639
29.07.201490,3990,3990,3990,39400
25.07.201489,4589,4589,4589,4556
23.07.201489,9389,9389,0389,03289
11.07.201489,0689,0689,0689,06159
10.07.201490,0090,0090,0090,00290
01.07.201487,2587,2687,2587,26170
03.03.201495,0495,0495,0495,0450
29.01.2014100,50100,5995,43100,43-

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