Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
19.12.20186,3056,3056,2106,2104.100
18.12.20186,1756,3906,1756,2802.850
17.12.20186,4156,4156,3006,305875
14.12.20186,3006,4206,2606,2605.175
13.12.20186,6356,6356,2506,3104.565
12.12.20186,5056,5056,2206,3851.133
11.12.20186,6006,6006,0606,34510.400
10.12.20187,1107,1106,5506,5502.071
07.12.20187,3407,3406,8907,0358.031
06.12.20188,6358,6356,9607,1707.570
05.12.20188,9758,9758,9208,9202.750
03.12.20189,2309,2309,2309,230120
30.11.20189,0159,0159,0159,015-
29.11.20189,1059,1058,9408,94055
28.11.20189,1109,1109,1109,110-
27.11.20189,0859,0859,0859,085-
26.11.20188,6708,9158,6708,915320
23.11.20188,6808,6808,6458,645300
22.11.20188,7308,7308,7308,730-
21.11.20188,8508,8508,6858,685575
20.11.20189,0059,0058,8658,86535
19.11.20189,0409,1809,0409,0801.100
16.11.20189,2309,2309,2309,230-
15.11.20189,1259,1959,1259,1401.820
14.11.20189,1909,2209,1309,145570
13.11.20189,1709,2709,1709,270500
12.11.20189,5809,5809,5809,580-
09.11.20189,9909,9909,5859,585200
08.11.201810,23010,24010,23010,240150
07.11.201810,06010,47010,02010,1504.000
06.11.20189,40010,1409,4009,8156.320
05.11.20188,9108,9608,8358,8351.370
02.11.20188,9508,9958,9508,99580
01.11.20188,8608,8608,8608,860-
31.10.20188,7758,9608,7758,950500
30.10.20188,4508,5208,4508,520100
29.10.20188,3308,3308,3308,330-
26.10.20188,1608,1608,1508,150200
25.10.20188,1758,2508,1758,2501.000
24.10.20188,3008,3008,3008,300-
23.10.20188,3358,3358,1858,185120
22.10.20188,5458,5708,5458,57050
19.10.20188,6158,6158,6158,615-
18.10.20188,6708,6708,6708,670-
17.10.20188,7308,7308,7308,730-
16.10.20188,4408,7508,3208,750310
15.10.20188,4358,4358,1658,4101.260
12.10.20188,5008,5008,5008,500-
11.10.20188,3508,3508,3508,350-
10.10.20188,9808,9808,5508,550718
09.10.20189,0409,1159,0409,1151.000
08.10.20189,2309,2309,2309,230-
05.10.20189,3659,3659,3659,365-
04.10.20189,6009,6009,4609,545474
02.10.20189,6909,6909,5359,5353.200
01.10.20189,4609,6559,4259,655980
28.09.20189,5309,5309,4059,405500
27.09.20189,5909,5909,5159,585400
26.09.20189,7709,8709,5509,5501.230
25.09.20189,8609,8609,7809,780540
24.09.20189,9559,9559,9559,955-
21.09.201810,03010,09010,03010,030130
20.09.20189,9459,9859,9459,985400
19.09.201810,10010,1009,9159,91518
18.09.20189,9109,9909,8859,990300
17.09.20189,9859,9859,7809,8653.200
14.09.20189,9159,9759,9159,915600
13.09.201810,09010,0909,8359,835650
12.09.201810,19010,20010,19010,2001.000
11.09.201810,28010,28010,28010,280-
10.09.201810,16010,38010,16010,380400
07.09.201810,38010,38010,25010,25075
06.09.201810,40010,40010,40010,400-
05.09.201810,44010,44010,35010,350100
04.09.201810,72010,72010,72010,720-
03.09.201810,75010,75010,71010,710620
31.08.201810,86010,86010,86010,860-
30.08.201811,09011,09011,09011,090-
29.08.201811,28011,28011,04011,040500
28.08.201810,99011,00010,99011,000100
27.08.201810,99010,99010,99010,990-
24.08.201811,06011,06010,97010,970456
23.08.201811,17011,17011,14011,140200
22.08.201811,31011,31011,16011,160360
21.08.201811,26011,26011,26011,260-
20.08.201811,16011,16011,16011,160-
17.08.201811,34011,34011,09011,0901.200
16.08.201811,36011,40011,36011,370200
15.08.201811,90011,90011,29011,290500
14.08.201811,76011,76011,76011,760-
13.08.201811,74011,90011,62011,900699
10.08.201811,95011,95011,62011,8801.450
09.08.201811,93012,00011,68012,0002.980
08.08.201811,47011,66011,22011,6604.200
07.08.20189,99510,8809,99510,8703.980
06.08.20189,9109,9809,9109,940600
03.08.20189,8959,8959,8959,895-
02.08.201810,06010,06010,06010,060-
01.08.201810,20010,20010,07010,070450
31.07.201810,08010,09010,03010,090266
30.07.201810,05010,12010,05010,0602.150
27.07.201810,03010,15010,03010,140750
26.07.201810,08010,12010,08010,1201.000
25.07.201810,13010,13010,10010,100100
24.07.201810,05010,1109,99510,110300
23.07.201810,28010,2809,9259,9254.700
20.07.201810,03010,03010,03010,030200
19.07.201810,13010,30010,08010,080200
18.07.20189,78510,2809,78510,2802.100
17.07.20189,7059,7159,6109,7151.000
16.07.20189,5109,7159,5109,71552
13.07.20189,3709,3709,3709,370-
12.07.20189,3409,3409,3409,340-
11.07.20189,4709,4709,4709,470-
10.07.20189,4059,4059,3409,340324
09.07.20189,4109,4809,4109,480500
06.07.20189,3659,3859,3659,385200
05.07.20189,3559,3559,3009,300300
04.07.20189,3659,3659,3359,335200
03.07.20189,2109,4359,2109,4351.114
02.07.20189,2309,2459,1309,245370
29.06.20189,0359,2559,0359,255492
28.06.20189,2159,2159,2159,215-
27.06.20189,2259,2259,2259,225-
26.06.20189,1759,1759,1059,10550
25.06.20189,4659,4659,4659,465-
22.06.20189,9059,9459,7759,7751.200
21.06.201810,17010,17010,17010,170-
20.06.201810,06010,06010,06010,060-
19.06.201810,24010,24010,00010,000200
18.06.201810,63010,63010,63010,630-
15.06.201810,51010,69010,51010,540960
14.06.201810,22010,51010,22010,510200
13.06.201810,14010,14010,14010,140-
12.06.201810,21010,21010,21010,210-
11.06.201810,02010,08010,02010,080900
08.06.20189,9809,9809,9809,980-
07.06.201810,18010,18010,05010,050560
06.06.20189,92510,1509,92510,1001.095
05.06.20189,9959,9959,7809,945715
04.06.201810,11010,1109,9959,9951.200
01.06.201810,01010,1809,9759,9751.485
31.05.201810,20010,2009,9559,955368
30.05.201810,25010,2509,9359,935700
29.05.201810,81010,81010,30010,30030
28.05.201810,69010,69010,69010,690-
25.05.201810,74010,74010,74010,740-
24.05.201811,01011,01011,01011,010-
23.05.201811,05011,05011,05011,050-
22.05.201810,99011,06010,99011,060455
21.05.201810,92010,92010,92010,920-
18.05.201810,96010,96010,96010,960-
17.05.201810,94010,94010,94010,940-
16.05.201810,63010,73010,63010,730740
15.05.201810,84010,84010,54010,540100
14.05.201810,85010,85010,73010,800808
11.05.201810,94010,94010,85010,850454
10.05.201810,76010,76010,76010,760-
09.05.201810,90010,90010,41010,6002.053
08.05.201811,55011,55010,79010,7902.490
07.05.201811,43011,56011,41011,5603.790
04.05.201811,45011,45011,45011,450-
03.05.201811,47011,47011,44011,450550
02.05.201811,19011,47011,12011,470900
30.04.201811,30011,30011,30011,300-
27.04.201811,27011,46011,27011,4601.100
26.04.201811,15011,15011,15011,150-
25.04.201811,60011,60011,11011,1101.000
24.04.201811,74011,74011,74011,740-
23.04.201811,73011,73011,73011,730-
20.04.201811,61011,86011,61011,860200
19.04.201811,63011,63011,63011,630-
18.04.201811,59011,59011,59011,590-
17.04.201811,28011,60011,28011,6001.400
16.04.201811,56011,56011,56011,560-
13.04.201811,42011,52011,42011,520200
12.04.201811,18011,21011,18011,21050
11.04.201811,05011,27011,05011,27050
10.04.201811,05011,05010,95011,0201.244
09.04.201810,96011,01010,96011,010500
06.04.201810,95010,95010,95010,950-
05.04.201810,98010,99010,98010,9901.100
04.04.201811,33011,33010,89010,890870
03.04.201811,13011,28011,13011,280434
29.03.201811,37011,39011,37011,3701.000
28.03.201811,41011,41011,23011,350565
27.03.201811,46011,62011,46011,580450
26.03.201811,38011,43011,34011,340385
23.03.201811,37011,49011,37011,380918
22.03.201812,06012,08011,64011,640300
21.03.201812,26012,26012,00012,000620
20.03.201812,33012,33012,14012,14037
19.03.201812,54012,59012,25012,250600
16.03.201812,99013,02012,43012,430860
15.03.201812,13012,69012,13012,6501.300
14.03.201811,78012,29011,78012,0106.480
13.03.201811,81011,85011,73011,7301.900
12.03.201811,72011,72011,72011,720-
09.03.201811,71011,71011,71011,710-
08.03.201811,44011,44011,44011,440-
07.03.201811,23011,23011,23011,230-
06.03.201811,28011,28011,28011,280-
05.03.201811,08011,08011,08011,080-
02.03.201811,31011,31011,15011,230610
01.03.201811,56011,56011,42011,420210
28.02.201811,73011,73011,73011,730-
27.02.201811,75011,80011,75011,800150
26.02.201811,70011,70011,70011,700-
23.02.201811,60011,60011,60011,600-
22.02.201811,55011,55011,55011,550-
21.02.201811,62011,64011,62011,64040
20.02.201811,59011,59011,59011,590-
19.02.201811,74011,74011,59011,590220
16.02.201811,71011,75011,71011,750210
15.02.201811,65011,72011,65011,72085
14.02.201811,42011,43011,36011,360506
13.02.201811,45011,45011,39011,390112
12.02.201811,33011,33010,93010,9304.000
09.02.201811,13011,22011,13011,220350
08.02.201811,46011,46011,46011,460-
07.02.201811,52011,69011,52011,6201.900
06.02.201811,05011,55010,60011,550565
05.02.201811,84011,84011,66011,660300
02.02.201812,31012,31012,06012,0601.300
01.02.201812,46012,56012,23012,230777
31.01.201812,50012,50012,50012,500150
30.01.201812,81012,81012,76012,760800
29.01.201812,95013,09012,95013,0901.000
26.01.201812,91012,91012,91012,910-
25.01.201813,00013,00013,00013,000-
24.01.201813,48013,48013,11013,110240
23.01.201813,24013,24013,17013,170750
22.01.201813,23013,23013,17013,1701.000
19.01.201813,09013,09013,09013,090250
18.01.201812,85012,90012,85012,9001.250
17.01.201812,80012,80012,80012,800-
16.01.201812,65012,77012,65012,770400
15.01.201812,48012,48012,48012,480-
12.01.201812,28012,28012,28012,280-
11.01.201812,36012,36012,28012,280200
10.01.201812,48012,48012,48012,480-
09.01.201812,65012,65012,65012,650-
08.01.201812,70012,70012,70012,700-
05.01.201812,42012,42012,30012,30075
04.01.201812,73012,73012,73012,730-
03.01.201811,91012,50011,91012,5001.410
02.01.201811,42011,93811,42011,9383.652
29.12.201711,49411,49411,38211,4021.730
28.12.201711,59811,59811,40111,4013.942
27.12.201711,85011,85011,64711,7322.187
22.12.201711,70111,92011,64211,8528.225
21.12.201711,32111,70111,31711,5622.106
20.12.201711,44811,55611,33811,5563.690
19.12.201711,26811,45211,23911,41010.131
18.12.201711,26011,31211,15011,2623.425
15.12.201711,15511,16811,04511,0454.944
14.12.201711,50111,50111,11211,2419.520
13.12.201712,46812,46811,83211,94111.804
12.12.201711,46212,45811,30012,4588.410
11.12.201710,96511,13610,89111,0142.502
08.12.201711,12511,30410,59910,5997.136
07.12.201711,09111,09110,91611,0344.452
06.12.201710,94611,03810,92010,9459.725
05.12.201711,08911,13210,98711,1329.908
04.12.201710,97211,32810,97211,3283.272
01.12.201711,16411,20810,90010,92518.263
30.11.201711,40011,40911,26511,30310.063
29.11.201711,94811,94811,10011,39915.603
28.11.201712,10412,10412,02312,0486.449
27.11.201712,30912,30912,03712,0494.206
24.11.201712,40312,62812,28212,4485.102
23.11.201712,16012,32712,16012,2681.499
22.11.201712,50112,50112,33912,4031.200
21.11.201712,47212,52312,35212,4991.904
20.11.201712,35112,53712,35112,4563.738
17.11.201712,63512,70512,35012,5182.968
16.11.201712,58312,80812,58312,64212.871
15.11.201712,50612,50612,32812,3434.944
14.11.201712,43412,82512,43412,8257.106
13.11.201712,98912,98912,24612,29716.228
10.11.201713,04013,04012,79712,9122.840
09.11.201713,17913,51912,69613,33812.188
08.11.201712,79912,83712,47112,83710.395
07.11.201712,97013,08312,77512,7757.856
06.11.201713,47813,47812,81512,9486.471
03.11.201713,74313,74313,45213,4525.084
02.11.201713,70213,70213,56813,5859.438
01.11.201713,74313,98813,66013,6602.520
30.10.201713,50813,53313,41813,479325
27.10.201713,39213,45313,32613,3262.904
26.10.201713,14813,53913,14813,5394.289
25.10.201713,28313,29512,85012,85014.069
24.10.201713,22813,39313,22813,2762.139
23.10.201713,50513,50513,23913,3352.092
20.10.201713,30513,47113,21413,2143.909
19.10.201713,56513,56513,17813,3497.070
18.10.201713,81313,81513,51813,8151.789
17.10.201713,76713,79313,57013,7353.309
16.10.201713,89613,90713,68413,6844.235
13.10.201714,07014,19813,93613,9974.590
12.10.201713,68314,03113,54314,0305.479
11.10.201713,55313,68813,50313,6882.798
10.10.201713,49613,69213,49613,6923.435
09.10.201713,37713,59713,33013,3303.346
06.10.201713,36813,46612,98613,44915.815
05.10.201713,57713,60813,14713,2968.608
04.10.201713,78413,86913,57713,8176.699
02.10.201714,37914,37913,78813,8169.698
29.09.201714,30014,35514,05014,2586.807
28.09.201713,86914,45813,86914,44810.690
27.09.201713,57513,81613,57513,7783.125
26.09.201713,81113,81113,45713,5534.176
25.09.201714,17814,17813,76113,7614.271
22.09.201713,62714,14513,62714,1408.838
21.09.201713,85113,85113,60313,6423.968
20.09.201713,83013,83013,69813,8106.563
19.09.201713,45013,95513,45013,90110.359
18.09.201713,86114,17913,00013,30121.342
15.09.201714,25214,25214,03814,1339.402
14.09.201714,31514,46514,19514,1955.117
13.09.201714,13414,44114,04914,3128.419
12.09.201714,34814,58514,08814,1987.150
11.09.201714,25014,55014,23414,29810.618
08.09.201714,20214,20213,89814,12323.872
07.09.201714,13714,50014,06214,23725.186
06.09.201713,38314,16813,38314,16813.637
05.09.201714,06514,06513,37813,4996.742
04.09.201713,62013,80213,39213,7718.279
01.09.201713,77913,87813,43913,51811.373
31.08.201713,00113,74813,00013,65241.271
30.08.201712,98212,98512,69812,98310.928
29.08.201712,79112,89712,38012,88828.787
28.08.201712,52112,77212,52112,70210.651
25.08.201712,29812,38212,21512,29215.690
24.08.201712,38212,47512,18212,18211.571
23.08.201711,95912,45011,93712,37614.263
22.08.201711,70211,95311,70211,9257.971
21.08.201711,74511,81711,63911,68119.622
18.08.201711,30411,77811,28211,7685.193
17.08.201711,50111,64911,28211,2822.600
16.08.201711,45011,68311,35511,3555.282
15.08.201711,39111,39111,12911,3527.405
14.08.201710,98611,41210,98611,4018.680
11.08.201710,92710,99310,67310,7226.624
10.08.201711,79411,91010,79311,00125.445
09.08.201711,75111,75111,36711,3925.283
08.08.201711,46711,88811,24411,8885.768
07.08.201711,15811,87011,10011,79829.149
04.08.201710,78911,02810,78911,0282.337
03.08.201710,73310,86710,73310,8671.114
02.08.201710,82410,84010,82410,8401.149
01.08.201710,56810,89510,56810,8031.585
31.07.201710,68510,71010,68510,7081.956
28.07.201710,70510,77810,61310,7152.215
27.07.201710,86810,90010,67910,6791.455
26.07.201710,65710,65710,58810,613968
25.07.201710,62710,62710,62010,6201.010
24.07.201710,41110,62710,41110,5191.970
21.07.201710,75510,77810,46210,56713.027
20.07.201710,92710,92710,74910,7496.972
19.07.201710,97010,97010,79610,8521.401
18.07.201710,91811,12510,85310,8533.643
17.07.201710,93711,20010,93711,0172.475
14.07.201710,94311,05310,85810,9865.533
13.07.201710,90711,04810,90711,0482.481
12.07.201710,70810,84910,70810,8494.425
11.07.201710,62210,63710,49810,4983.309
10.07.201710,80010,80010,57010,5702.901
07.07.201710,60010,60010,34110,3794.642
06.07.201710,90310,90310,76310,7633.728
05.07.201711,00011,18310,87510,8876.775
04.07.201711,10211,10210,79510,9812.540
03.07.201710,93511,09910,87511,0994.127
30.06.201710,76010,84910,65010,8494.573
29.06.201711,02111,02110,51210,5124.816
28.06.201710,51610,90810,51610,9082.140
27.06.201711,02711,04010,85010,8506.007
26.06.201710,99611,19810,99311,1983.438
23.06.201710,99710,99710,82510,8582.549
22.06.201711,05011,05210,95810,9631.395
21.06.201710,76211,10010,70011,10010.276
20.06.201711,04711,06710,90710,9154.570
19.06.201711,25011,31210,79510,90722.225
16.06.201711,41711,41711,22011,3204.212
15.06.201711,51811,51811,23111,2312.128
14.06.201711,55011,77011,41311,41314.147
13.06.201711,21811,44811,15911,44811.078
12.06.201711,55311,55311,00311,00323.318
09.06.201711,03811,42211,03711,40214.091
08.06.201710,85811,00010,85811,0008.544
07.06.201710,95811,00010,85010,9874.783
06.06.201710,84510,97110,65210,8974.636
02.06.201710,69210,96510,69210,77916.300
01.06.201710,43810,46310,43810,453916
31.05.201710,55810,55810,40210,4025.523
30.05.201710,58310,58310,47810,58012.931
29.05.201710,47110,86510,47110,6164.815
26.05.201710,43510,46110,36910,36910.651
25.05.201710,40310,40310,40310,403140
24.05.201710,45210,47210,45210,4601.532
23.05.201710,49810,50010,38910,5004.870
22.05.201710,50610,60010,41210,4968.912
19.05.201710,35110,46910,30010,45815.689
18.05.20179,90010,3709,90010,37017.035
17.05.201710,69310,8229,6009,90033.868
16.05.201710,56810,79810,45210,79812.591
15.05.201710,32410,57010,30310,57011.932
12.05.20179,85810,3889,85810,38811.023
11.05.20179,94710,1359,8399,92411.242
10.05.20179,7229,9909,6329,9124.303
09.05.20179,6779,7109,6329,7105.133
08.05.20179,94710,0479,5479,5479.031
05.05.20179,7829,9649,7799,89013.284
04.05.20179,6339,9879,6009,95830.682
03.05.20179,6509,6509,5309,6317.320
02.05.20179,2739,6729,2739,67210.630
28.04.20179,1369,2749,1369,2568.421
27.04.20179,1999,1999,1389,1381.728
26.04.20179,1429,4509,1429,27411.717
25.04.20179,2699,2989,0529,2987.007
24.04.20179,0419,2929,0309,2922.910
21.04.20178,8498,9048,8298,8291.912
20.04.20178,8778,9698,8478,9694.550
19.04.20178,7988,9598,7988,95910.107
18.04.20179,2129,2508,8248,8617.644
13.04.20179,1489,1488,9069,0499.374
12.04.20179,1949,2039,0279,11612.022
11.04.20179,3629,3859,0549,05410.909
10.04.20179,5019,5599,3969,5233.932
07.04.20179,4139,4679,3009,46719.159
06.04.20179,5889,5889,3889,4965.733
05.04.20179,4459,5989,4169,58011.902
04.04.20179,3839,4619,3419,3416.634
03.04.20179,4529,5319,3209,38317.145
31.03.20179,5289,5779,4349,45225.146
30.03.20179,0509,3189,0169,31812.317
29.03.20178,9849,0038,7868,95239.911
28.03.20178,7988,9688,7658,96835.719
27.03.20178,6708,6928,5228,6828.353
24.03.20178,5608,6128,4508,45922.050
23.03.20178,5608,5838,3058,58319.850
22.03.20178,8008,8008,4048,50213.698
21.03.20178,5028,8808,5008,71837.892
20.03.20178,1528,4688,1288,4686.266
17.03.20178,1578,1728,1208,1571.100
16.03.20178,2158,3148,1658,2755.150
15.03.20178,2038,2038,0538,0995.400
14.03.20178,1858,2028,1408,1893.325
13.03.20178,1878,4008,1288,1585.042
10.03.20178,1908,2868,1658,2562.490
09.03.20178,2448,2448,0658,1484.647
08.03.20178,2348,3508,1598,3505.660
07.03.20178,4478,4478,3458,3451.150
06.03.20178,5338,5338,3158,4096.806
03.03.20178,5008,5788,3778,42621.386
02.03.20178,6638,6638,4848,59211.590
01.03.20178,2148,6498,1978,64818.508
28.02.20177,9008,1367,8548,13611.565
27.02.20178,0108,0107,8647,8649.054
24.02.20178,0608,0607,9487,94817.190
23.02.20178,1148,1257,9988,12410.970
22.02.20178,2288,3638,1528,1527.161
21.02.20178,1608,1608,1238,1301.353
20.02.20178,1098,1318,0958,0952.519
17.02.20178,1088,1988,0418,1985.343
16.02.20178,2358,2358,0978,10019.310
15.02.20178,4068,4068,2978,297700
14.02.20178,3628,4878,1468,48710.682
13.02.20178,1988,4428,1898,4423.094
10.02.20178,0968,1288,0938,1284.012
09.02.20178,0958,1368,0708,0724.493
08.02.20178,1428,1588,0308,1582.222
07.02.20178,0638,0638,0208,0472.445
06.02.20178,3228,3227,9978,01226.037
03.02.20178,2308,2778,1898,2037.273
02.02.20178,1318,1528,1318,1522.055
01.02.20178,1198,1718,0888,17120.702
31.01.20178,0388,1408,0328,1405.951
30.01.20178,4008,4008,0928,10413.820
27.01.20178,3028,3108,2008,2327.964
26.01.20178,4998,4998,3318,3313.717
25.01.20178,3608,3878,3388,3677.555
24.01.20178,3428,3918,2998,3915.692
23.01.20178,4238,4238,2948,2944.732
20.01.20178,4128,4228,3938,4223.805
19.01.20178,3998,4478,2608,44719.154
18.01.20178,3008,4278,3008,3676.704
17.01.20178,6738,6738,4008,4009.365
16.01.20178,7088,7308,6218,62113.410
13.01.20178,6168,7308,6168,7302.052
12.01.20178,7598,7598,6378,69613.862
11.01.20178,6518,6558,6318,651-
10.01.20178,7318,7508,6318,67925.108
09.01.20178,8698,9408,7598,85915.881
06.01.20178,6908,9238,6908,80018.986
05.01.20178,5548,6308,5478,58311.613
04.01.20178,5228,5448,4178,5444.166
03.01.20178,5978,6178,5098,5093.830
02.01.20178,4058,5748,4058,56714.963
30.12.20168,3568,3568,2918,2994.305
29.12.20168,4528,4918,3778,3988.779
28.12.20168,2518,6178,2388,38425.463
27.12.20168,1378,2508,1248,2504.196
23.12.20168,0108,1208,0108,0683.716
22.12.20168,1738,1858,0508,05014.011
21.12.20167,9318,2507,9228,21718.216
20.12.20167,9007,9597,8107,91019.560
19.12.20168,0508,0827,8637,94613.853
16.12.20167,9998,1107,9687,96811.925
15.12.20168,0528,1858,0298,17810.669
14.12.20168,2728,2727,9998,1407.327
13.12.20168,4338,4338,0998,23823.669
12.12.20168,4008,5088,3018,5085.049
09.12.20168,2178,5008,1918,5007.447
08.12.20168,4898,4898,2458,30922.016
07.12.20168,6318,6718,3778,47216.405
06.12.20168,5878,6518,5658,58115.908
05.12.20168,6758,8988,6218,62112.043
02.12.20168,6338,7458,6118,7457.749
01.12.20168,4508,8258,4508,73814.481
30.11.20168,9099,1238,6998,79022.756
29.11.20169,8859,9689,6329,7699.631
28.11.201610,48310,48310,20110,2363.010
25.11.201610,29910,29910,23410,2612.514
24.11.201610,42610,47410,42610,4741.025
23.11.201610,25110,25110,25110,251125
22.11.201610,37410,43710,28610,4371.670
21.11.201610,21010,26610,21010,266448
18.11.201610,26410,26410,15410,154420
17.11.201610,60110,60110,39010,4043.422
16.11.201610,67910,70610,54910,5921.200
15.11.201610,65910,65910,65910,659125
14.11.201610,87610,87610,74510,7453.413
11.11.201610,76910,76910,69910,6993.097
10.11.201610,87110,97410,87110,974318
09.11.201610,32910,74610,32910,7462.160
08.11.201611,02911,02910,91110,9111.830
07.11.201611,15711,15710,94110,9465.495
04.11.201610,99611,10410,99611,104550
03.11.201611,01111,33110,95910,9592.854
02.11.201611,08911,08911,01411,0141.240
01.11.201611,21411,22611,15111,1511.182
31.10.201611,41711,41711,30611,3111.618
28.10.201611,46611,46611,29611,2961.745
27.10.201611,24411,38611,13611,2961.332
26.10.201611,12611,17411,01411,1748.381
25.10.201611,36611,36610,87910,8796.832
24.10.201611,81111,81111,20411,2041.920
21.10.201611,67111,67111,53411,5493.250
20.10.201612,08012,08011,21011,4814.923
19.10.201611,65711,89311,65711,8931.275
18.10.201611,83111,83111,71411,7141.196
17.10.201611,63911,72611,63911,6961.758
14.10.201611,64111,75011,64111,750910
13.10.201611,75911,75911,36111,4491.550
12.10.201611,53112,07611,53111,72910.489
11.10.201610,82111,10910,82111,1091.707
10.10.201610,69110,69110,60110,6011.597
06.10.201610,84410,88410,76410,8841.150
05.10.201610,68410,71410,68410,7061.300
04.10.201610,68610,76110,68610,761295
03.10.201610,51010,51010,51010,510500
30.09.201610,29910,29910,29910,299150
29.09.201610,60110,60110,54910,5491.389
28.09.201610,67110,69210,47910,4792.030
27.09.201610,61110,61110,54910,5491.319
26.09.201610,90110,90110,90110,901200
22.09.201610,58610,93110,57410,9319.929
21.09.201610,46110,48610,46110,486425
20.09.201610,41610,50110,37110,3711.932
19.09.201610,30910,31110,29910,2992.305
16.09.201610,28010,28610,27110,2712.066
15.09.201610,25410,31910,25410,291808
14.09.201610,47910,47910,43410,4341.000
12.09.201610,55910,55910,52410,534925
09.09.201610,99210,99210,94610,946212
08.09.201611,20111,20111,00111,0133.570
07.09.201610,99111,18610,99111,186940
06.09.201611,11111,17911,00111,0413.386
05.09.201611,18011,18010,98710,9873.800
02.09.201611,22111,23911,04411,0961.025
01.09.201611,51111,51111,16311,2723.073
31.08.201611,52111,78611,52111,786890
30.08.201611,47011,50611,38111,4812.891
29.08.201611,19611,39411,17111,3941.720
26.08.201611,05911,26411,05911,264650
25.08.201611,23111,24410,97610,9912.086
24.08.201611,58011,69111,45811,4582.538
23.08.201611,39011,62611,24511,6105.890
22.08.201611,29511,52111,29511,521323
19.08.201611,30111,32911,30111,329723
18.08.201611,50111,50911,50111,5091.433
17.08.201611,19811,25111,15111,151642
16.08.201611,19811,49411,14311,2628.748
15.08.201611,59411,63611,26311,2632.255
12.08.201611,66911,75611,51011,5103.931
11.08.201611,66611,69611,58611,629788
10.08.201611,48611,48611,32011,4374.760
09.08.201611,45511,65611,40611,5233.395
08.08.201611,23911,29911,22111,2823.110
05.08.201610,94610,94610,88110,9261.151
04.08.201611,17111,22111,13111,211925
03.08.201610,69911,16310,67911,1631.766
02.08.201610,95211,00410,66410,8011.020
01.08.201611,05611,05611,00111,026700
29.07.201610,70910,85110,70910,8513.030
28.07.201610,80510,83010,78110,830456
27.07.201610,88111,05110,86410,86415.984
26.07.201610,70310,70310,62110,621375
25.07.201610,69910,75410,69910,754400
22.07.201610,96210,96210,64010,7721.095
21.07.201610,69710,81910,65410,8195.373
20.07.201610,66010,66010,38410,5971.895
19.07.201610,54710,58110,54710,58198
18.07.201610,84410,88610,74610,7461.208
15.07.201610,49510,60610,49510,606710
14.07.201610,50610,69910,36010,6991.304
13.07.201610,75110,75110,64810,6481.400
12.07.201610,40410,60110,40410,6013.451
11.07.201610,09110,20710,09110,2071.291
08.07.20169,6009,6009,6009,600250
07.07.20169,4189,4579,4009,4001.850
06.07.20169,4829,4828,9999,1563.845
05.07.20169,9589,9589,4259,4652.294
04.07.201610,15710,1579,9839,9833.277
01.07.20169,9199,9199,9199,919100
30.06.20169,6819,6819,6819,68130
29.06.20169,7249,7249,7249,724850
27.06.20169,9989,9989,8319,831230
24.06.20169,73510,4349,73510,4342.310
20.06.201610,84510,90510,84510,8451.432
17.06.201610,36510,36510,23910,2392.290
13.06.201610,68510,68510,54510,5452.390
10.06.201611,15111,15111,15111,1512.138
09.06.201611,34411,34411,34411,344400
07.06.201612,04012,04012,04012,040500
06.06.201612,10012,10012,10012,100150
03.06.201612,29912,29912,03212,0323.970
02.06.201611,55812,20511,55812,2052.685
01.06.201611,67011,67011,67011,67033
31.05.201611,63911,87911,63911,7292.558
30.05.201612,41412,41411,27411,2743.327
27.05.201610,54413,16010,54413,1601.684
26.05.201610,44110,62910,44110,6291.392
24.05.20169,5799,5799,5799,5791
20.05.20169,6199,6199,6199,61917
17.05.20169,7119,7119,6519,651600
12.05.20169,7159,7159,7159,71518
11.05.20169,3099,3099,3099,30936
10.05.20169,0119,1389,0119,138870
09.05.20169,2999,2999,2999,29939
04.05.20169,2479,2479,2479,247200
02.05.20169,9629,9629,7859,839935
29.04.201610,20110,20110,20110,20157
28.04.201610,03110,03110,03110,031100
22.04.20169,6409,6709,6129,670422
18.04.20169,7299,7299,6779,6771.003
13.04.20169,2519,2519,2519,25193
12.04.20169,1409,1409,0169,016565
08.04.20168,5488,5488,5488,5481.000
07.04.20168,5128,5128,4518,451125
06.04.20168,5118,5118,5118,51170
04.04.20168,9698,9698,9698,96949
01.04.20168,9469,1428,9469,14272
31.03.20169,0309,0569,0309,056300
30.03.20169,0569,0569,0459,045750
23.03.20169,5799,5799,5799,57930
21.03.20169,4399,4399,4399,43965
18.03.20169,3399,3399,3399,339500
16.03.20168,8038,8218,8038,821653
14.03.20169,4019,4019,4019,401320
22.02.201610,90110,90110,90110,901130
17.02.201610,49410,49410,49410,494100
16.02.201610,47410,47410,47410,474465
12.02.201610,04910,04910,04910,049120
09.02.20168,9848,9848,9848,9841.100
08.02.20168,5008,5008,4758,4751.100
05.02.20169,0539,0539,0539,053256
03.02.20168,7978,9238,7978,9231.590
02.02.20169,1469,1768,7928,7923.194
28.01.20169,2569,2569,2569,25658
27.01.20169,1279,1279,0599,0661.313
26.01.20168,7208,7488,7208,7481.002
25.01.20168,8878,8878,8878,887215
22.01.20168,9998,9998,9998,999247
21.01.20169,1559,1558,8898,9992.700
20.01.20169,1909,3969,1909,3961.940
19.01.201610,16410,16410,02910,073220
18.01.201610,14910,14910,14910,14950
13.01.201611,35111,84111,35111,8414.400
12.01.201611,27511,27511,25611,256800
11.01.201611,16911,16911,16911,169500
08.01.201611,43011,43411,08411,19011.780
07.01.201612,04012,04011,28411,3794.229
06.01.201612,46112,46112,17912,2643.750
05.01.201612,50612,63612,50612,6361.474
04.01.201612,61112,66912,51712,6694.404
30.12.201513,13113,13113,13113,131500
28.12.201513,10113,10113,10113,1011.000
23.12.201512,99913,29312,99913,2933.700
22.12.201512,56012,80112,56012,7914.974
21.12.201512,74912,76512,66812,6683.392
18.12.201513,01413,01413,01413,014400
17.12.201513,31113,31113,12013,1202.100
15.12.201513,17613,58113,01013,0109.327
14.12.201512,96013,01812,89013,0184.000
11.12.201512,92113,08912,92113,0892.300
10.12.201513,53013,55513,24313,2885.100
09.12.201513,60113,72613,60113,726800
08.12.201514,06914,06914,06914,069500
07.12.201514,24014,36314,24014,3632.400
04.12.201513,94813,94813,94813,948895
03.12.201514,22114,29414,22114,2762.675
02.12.201514,59614,59614,59614,596665
30.11.201514,60314,66414,55614,5912.590
27.11.201514,31614,41914,31614,3861.458
26.11.201514,23614,23614,23614,236363
25.11.201513,69914,24413,69914,2101.790
24.11.201513,74013,74013,56013,5602.560
23.11.201514,00514,00513,99113,9991.875
20.11.201513,91513,91913,91413,9192.000
19.11.201514,03914,03913,80113,801875
17.11.201513,51113,59713,45913,5974.337
16.11.201513,35913,46913,35913,4693.600
13.11.201513,27413,27413,27413,274200
11.11.201513,43513,43513,24913,2494.951
10.11.201513,64913,64913,25913,3061.445
09.11.201514,16014,16013,69013,6902.503
06.11.201513,78013,96413,63313,7849.582
05.11.201514,62514,62513,88413,9576.337
04.11.201515,46915,46914,99414,9942.673
03.11.201514,90014,90014,90014,900300
02.11.201516,87916,93916,87916,9091.260
26.10.201516,39916,76016,39916,760153
23.10.201516,80617,02616,80617,026425
22.10.201516,43416,54016,43416,540220
19.10.201516,20116,20116,20116,20175
16.10.201516,80616,80616,74116,741900
09.10.201516,15116,19116,15116,191700
08.10.201515,73115,73115,73115,731150
30.09.201514,14414,14414,14414,144100
29.09.201513,59113,59113,59113,591150
18.09.201514,95714,95714,76314,7631.201
31.08.201514,34014,34014,34014,3401.000
28.08.201514,24414,24414,24414,2441.000
25.08.201513,43413,92013,43413,9201.000
24.08.201513,27613,27613,27613,276100
21.08.201513,66614,03613,66614,036428
20.08.201514,36514,36514,36514,365790
19.08.201515,16915,16915,15515,155790
17.08.201515,92415,92415,69415,694630
12.08.201516,42616,42616,42616,426300
11.08.201516,59416,59416,59416,594300
07.08.201516,25416,25416,25416,254500
06.08.201516,96417,07116,96116,9612.000
29.07.201516,41416,41416,41416,414128
23.07.201516,97016,97016,97016,970500
20.07.201516,20616,25416,12116,1902.860
17.07.201515,79415,79415,66415,664515
10.07.201515,20415,20415,20415,204150
06.07.201514,80614,80614,80614,806100
26.06.201515,13115,13115,13115,13175
24.06.201514,80014,80014,80014,800200
17.06.201514,13114,13114,13114,1311.800
27.05.201514,99914,99914,99914,999250
19.05.201515,82015,82015,82015,820200
14.05.201515,22415,22415,22415,22460
13.05.201514,75014,96614,75014,966300
29.04.201514,82414,82414,56014,560301
24.04.201514,77914,77914,77914,779475
20.04.201515,64015,64015,64015,640150
15.04.201515,64415,80515,64415,8051.050
09.04.201515,17115,46415,17115,464584
01.04.201515,27515,27515,27515,27550
23.03.201515,83115,84015,83115,8401.362
16.03.201516,54516,54516,54516,545140
11.03.201517,52017,52017,52017,520100
10.03.201517,18117,57417,18117,574327
02.03.201516,73916,76116,73916,761150
26.02.201516,38016,38016,38016,380100
20.02.201516,05016,44016,03516,440600
18.02.201516,79516,80016,79516,800528
17.02.201515,75015,75015,75015,7502.000
16.02.201516,33516,33516,33516,335250
13.02.201514,98914,98914,98914,9892.000
12.02.201514,60514,60514,60514,605300
11.02.201514,55914,55914,55914,559100
09.02.201515,06615,06615,06615,066500
02.02.201514,10014,10014,10014,1001.400
29.01.201514,38914,38914,38914,389500
28.01.201515,33915,33914,47714,4772.100
27.01.201515,73815,73815,02115,1371.076
26.01.201515,43815,43815,43815,4382.000
23.01.201515,04815,04815,03415,034300
22.01.201515,13415,13414,99414,9941.300
19.01.201514,01014,12614,01014,126900
09.01.201513,78613,78613,25613,2563.751
08.01.201513,54913,54913,48613,4861.000
06.01.201513,13013,30613,13013,3061.340
02.01.201513,96013,96013,51013,5102.055
29.12.201414,03014,09013,93414,0306.400
23.12.201413,49413,62413,49413,6244.226
22.12.201413,70613,70613,70613,706150
19.12.201413,62913,68413,62913,6841.240
18.12.201413,35013,73913,35013,7396.950
17.12.201412,89113,13012,66713,1307.800
16.12.201412,66512,66512,53512,5351.700
15.12.201413,08013,08012,47912,4793.594
12.12.201413,24913,24912,69912,7076.790
11.12.201413,47913,47913,47613,476805
10.12.201414,11014,11014,11014,1101.700
09.12.201414,07114,08413,81113,9615.999
08.12.201414,46014,46014,23414,2389.764
05.12.201414,22914,22913,99914,1394.985
04.12.201414,99014,99014,34914,3837.150
03.12.201414,00514,64114,00514,6414.638
02.12.201413,99813,99813,96113,9662.320
01.12.201414,56014,56014,14114,1413.314
28.11.201414,56114,56114,50114,5013.200
27.11.201414,84514,84514,67414,6743.930
26.11.201415,18415,18414,97914,9791.431
25.11.201415,00115,29014,87915,2906.750
24.11.201414,63115,31914,63115,3198.856
21.11.201414,00014,39914,00014,3804.955
20.11.201413,93713,93713,75913,7597.255
19.11.201414,19414,19414,19414,194500
18.11.201413,62913,97013,62913,97017.512
17.11.201412,95013,62412,95013,5819.600
14.11.201413,14913,14913,13413,1344.000
12.11.201414,00014,00013,42613,45916.000
11.11.201414,30014,30013,94914,05110.700
10.11.201414,21014,40614,21014,40614.610
07.11.201413,77914,23913,77914,07020.400
06.11.201413,07214,04012,98514,01025.935
05.11.201412,83612,83612,49912,49913.560
04.11.201412,85013,11412,85012,98928.200
03.11.201412,47412,91412,25412,9148.709
31.10.201412,48012,48012,39812,3984.936
30.10.201412,74412,74412,23212,2943.200
29.10.201413,13713,13712,80412,85411.742
28.10.201413,13913,13913,04913,049900
27.10.201413,04013,04012,47512,4754.560
24.10.201412,80012,80012,70412,7142.120
23.10.201413,47013,47013,00513,00516.800
22.10.201413,60813,60813,60813,6081.500
21.10.201413,34413,42913,34413,3861.750
17.10.201413,74413,74413,74413,744500
16.10.201413,79013,79013,18513,5303.319
15.10.201414,09614,09613,69413,6941.000
14.10.201414,20014,34513,85913,8853.761.440
13.10.201414,53814,64814,49914,49915.530
10.10.201414,99915,00114,93014,9301.890
09.10.201415,49415,49415,37915,3794.213
08.10.201414,88615,50014,81915,5008.720
07.10.201415,73015,73015,04415,0441.780
06.10.201416,02916,02915,60115,6695.783
03.10.201416,38016,49016,38016,4901.860
02.10.201416,78016,78016,11016,2207.857
01.10.201416,54916,74916,54916,6709.290
30.09.201415,78616,44915,78616,32013.000
29.09.201418,06018,06016,58016,63629.640
26.09.201418,66818,66818,66818,668600
25.09.201418,84918,88418,74118,7414.950
24.09.201418,88119,01518,46418,4643.066
23.09.201420,55020,55020,35920,3592.200
22.09.201421,17121,17121,11821,1187.800
19.09.201420,77920,77920,61920,61917.550
18.09.201420,50120,58420,50120,5841.700
17.09.201420,27620,57220,27320,5723.150
16.09.201420,52220,52219,99920,10916.600
15.09.201421,96321,96320,62020,6203.650
12.09.201422,11522,18022,11522,1801.600
11.09.201422,00122,29022,00122,2901.200
10.09.201422,11122,15222,11122,1521.335
09.09.201422,44122,44122,44122,44120
08.09.201422,54422,54422,54422,544250
05.09.201422,47522,47522,47522,475250
03.09.201422,59222,70922,59222,6033.050
02.09.201422,27422,27422,27422,2741.000
01.09.201422,25122,25122,14122,1416.690
29.08.201422,22822,22822,10722,1072.700
28.08.201422,48922,48922,37422,406450
27.08.201422,99922,99922,81922,8191.200
26.08.201422,79922,79922,79922,799500
25.08.201422,97522,97522,86422,864900
22.08.201423,37523,37522,87622,876619
20.08.201423,75523,82023,68223,6821.360
19.08.201424,33024,33524,14924,1907.794
18.08.201424,21524,21524,21524,215430
15.08.201424,82024,82024,82024,820250
13.08.201424,51424,51424,44124,4411.270
08.08.201422,83923,60022,83923,6001.240
07.08.201422,97323,49022,97323,4404.750
06.08.201423,04123,23123,04123,2311.330
04.08.201423,18623,18622,96523,0402.246
01.08.201423,34523,34523,20123,3053.560
30.07.201425,41625,41624,50424,504890
29.07.201425,65025,65025,51025,510800
28.07.201425,41025,41025,41025,410500
25.07.201425,56225,59625,56225,596600
23.07.201425,25925,25925,25925,259150
21.07.201425,02025,02025,02025,020500
17.07.201425,04525,22125,04525,221405
16.07.201424,93024,93024,93024,930220
14.07.201424,03524,44024,03524,440490
11.07.201423,79923,79923,79923,799500
10.07.201424,46524,46523,71023,8951.050
09.07.201424,17624,17624,17624,176375
08.07.201424,36124,36124,36124,361500
07.07.201425,17025,18025,01725,0171.285
04.07.201425,03525,03525,03525,035200
03.07.201424,64824,91924,64824,919640
26.06.201424,22924,22924,22924,229100
02.06.201425,28525,28525,28525,285197
27.05.201425,19525,54025,19525,540356
26.05.201425,02425,02424,94524,945109
23.05.201424,19024,19024,19024,190100
22.05.201423,70523,70523,70523,705100
16.05.201423,37223,37223,37223,372900
15.05.201423,90523,90523,90523,90540
14.05.201424,09924,09924,09924,09950
13.05.201425,26425,26425,26425,264198
12.05.201424,17025,25024,17025,250106
09.05.201423,95023,95023,95023,950300
02.05.201423,79623,79623,79623,79650
15.04.201422,36622,36622,36622,366900
14.04.201422,12022,12022,12022,12090
04.04.201423,98523,98523,98523,985100
31.03.201424,62124,62124,62124,6211.050
17.03.201423,13923,94923,13923,949300
11.03.201426,32626,32625,03025,030450
07.03.201427,65027,65027,65027,650100
04.03.201428,50028,50028,50028,500100
27.02.201429,12629,12629,12629,12650
25.02.201429,90030,02529,32927,8425-
24.02.201429,12030,39529,01027,8425-
21.02.201429,00029,76527,95027,8425-
18.02.201431,07031,15029,78427,8425-
17.02.201427,76031,08027,63027,8425-
06.02.201427,03027,68526,90027,8425-
05.02.201426,88027,27026,59027,8425-
29.01.201428,12828,22827,58427,8425-

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