Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
19.01.201812,35012,35011,18511,40016.070
18.01.201812,98012,98012,98012,980-
17.01.201813,00013,00013,00013,000-
16.01.201812,99013,05012,99013,0503.200
15.01.201813,40013,40013,40013,400-
12.01.201813,14013,26513,14013,2654.173
11.01.201813,13513,13513,08013,0803.150
10.01.201813,09513,09513,09513,095-
09.01.201812,75013,16512,75013,16520
08.01.201812,79012,79012,79012,790-
05.01.201812,47512,78012,47512,7808.352
04.01.201812,39512,49512,38512,4951.040
03.01.201812,52512,52512,29512,2957.110
02.01.201812,51912,55512,17812,55512.696
29.12.201712,35212,59112,16812,5305.031
28.12.201712,00212,53112,00212,20218.326
27.12.201711,70712,01211,70312,0121.351
22.12.201711,62611,65711,62611,6561.513
21.12.201711,39811,58411,38911,5476.866
20.12.201711,59311,81411,59311,6664.040
19.12.201711,67311,69611,28411,4417.300
18.12.201712,00012,07611,97011,9936.309
15.12.201711,96211,96211,79811,9158.173
14.12.201712,00012,00011,86411,9467.285
13.12.201711,45811,84411,45811,7443.954
12.12.201711,60511,62111,48611,4958.940
11.12.201711,60311,71211,54111,6383.993
08.12.201711,77711,77711,50211,5023.955
07.12.201711,67211,89311,64711,7855.042
06.12.201711,44811,77111,44811,7253.809
05.12.201711,38811,47311,30211,46710.133
04.12.201711,38211,48511,33211,3326.504
01.12.201711,03411,15111,03411,1516.173
30.11.201711,10011,10010,96310,9632.898
29.11.201711,07811,15711,04711,1432.052
28.11.201710,90210,94110,86410,8641.868
27.11.201710,85310,88710,78210,7971.744
24.11.201710,88710,92210,86810,9181.210
23.11.201710,89910,97710,86310,9772.773
22.11.201710,97810,97910,66010,66010.190
21.11.201710,95711,11910,95710,9643.207
20.11.201710,81010,99310,78810,9794.218
17.11.201710,83710,84810,79610,7961.859
16.11.201710,96011,00110,90610,9065.434
15.11.201710,90010,96110,86710,9194.233
14.11.201711,05011,21810,98410,9845.266
13.11.201711,30111,35911,12011,1208.408
10.11.201711,53311,53311,31011,3145.528
09.11.201711,51711,54311,20111,2013.369
08.11.201711,53811,53811,42711,4644.275
07.11.201711,49811,53211,42611,4408.548
06.11.201711,48311,53311,38211,53315.828
03.11.201711,46411,54811,33111,5485.243
02.11.201711,25811,35011,16711,3504.921
01.11.201711,25111,25111,16011,1606.938
30.10.201711,29811,29811,17711,1994.135
27.10.201711,31511,34711,23211,25710.105
26.10.201711,20211,32811,18411,18416.640
25.10.201710,75111,35010,75111,34817.891
24.10.201710,54810,64810,54210,6483.005
23.10.201710,62010,62010,45210,56514.112
20.10.201710,58810,61310,53210,5324.295
19.10.201710,60110,65010,50010,60923.402
18.10.201710,56310,60210,55010,5503.181
17.10.201710,72210,72210,57510,5937.721
16.10.201710,69910,69910,61310,66215.552
13.10.201710,69610,89210,65710,6937.134
12.10.201710,57010,60610,51710,6045.792
11.10.201710,47910,58910,47910,5899.678
10.10.201710,38510,43410,34210,4343.397
09.10.201710,45710,45710,38710,43811.787
06.10.201710,44810,44810,34910,4426.594
05.10.201710,33710,48610,33710,3599.430
04.10.201710,02710,18310,00010,1839.393
02.10.20179,89810,0519,89810,0342.083
29.09.20179,8589,9199,8179,9195.280
28.09.20179,7969,8109,7709,8039.350
27.09.20179,7749,8359,6839,8357.035
26.09.20179,7439,8129,7099,8085.729
25.09.20179,8509,8519,7689,7684.365
22.09.20179,8989,8989,8199,8271.596
21.09.20179,7599,8969,7599,8596.137
20.09.20179,9199,9369,7959,9094.190
19.09.201710,02810,0589,9329,9322.855
18.09.201710,08710,1089,99910,0283.396
15.09.20179,97710,0789,97710,078705
14.09.201710,06210,0799,96110,0613.460
13.09.201710,03510,0399,9529,9945.975
12.09.20179,97810,0529,9789,99113.160
11.09.20179,8459,9429,8219,9007.916
08.09.20179,6179,8529,5309,82214.194
07.09.20179,3469,6089,3469,6086.805
06.09.20179,2659,3409,2469,3284.210
05.09.20179,2589,2759,1999,2751.636
04.09.20179,3509,3669,1999,2476.725
01.09.20179,2169,2739,1369,2729.386
31.08.20178,9339,2338,9339,20711.292
30.08.20179,0339,0348,8948,95010.919
29.08.20179,2619,2618,8098,98714.358
28.08.20179,1099,1929,1099,1921.531
25.08.20179,1089,1439,0839,1246.829
24.08.20179,1889,1889,0009,13022.997
23.08.20179,4499,4499,3079,3792.696
22.08.20179,3599,4509,3499,4502.265
21.08.20179,2729,3329,2729,3062.650
18.08.20179,4209,4209,2759,2751.901
17.08.20179,3499,4579,3499,3726.177
16.08.20179,3379,3829,3239,3354.033
15.08.20179,3889,4189,3769,4174.122
14.08.20179,4039,4539,3849,4397.569
11.08.20179,2829,3159,2609,2722.725
10.08.20179,3959,3959,2789,30210.161
09.08.20179,5339,5339,4099,4206.754
08.08.20179,5769,5769,5259,5632.524
07.08.20179,6259,6259,5409,5765.478
04.08.20179,5449,6279,5449,6275.155
03.08.20179,6059,6059,4279,5156.517
02.08.20179,6049,6049,5149,5183.804
01.08.20179,4439,4969,4169,4572.593
31.07.20179,6999,6999,4639,5089.871
28.07.20179,7489,8209,5749,6827.338
27.07.201710,02510,0259,7529,86011.852
26.07.20179,18410,0699,18410,03121.695
25.07.20179,2999,2999,1479,28312.289
24.07.20179,7289,7289,2999,40856.924
21.07.20179,8519,8519,6009,6035.056
20.07.201710,00210,0029,7479,75810.788
19.07.201710,05010,0509,8509,92514.891
18.07.201710,39010,3909,98210,03810.414
17.07.20179,90810,2989,86110,29853.944
14.07.20179,7709,9449,6439,94455.882
13.07.20179,33010,5119,2919,64667.500
12.07.201729,34230,00729,09729,3986.288
11.07.201729,00229,35129,00229,3517.612
10.07.201729,20029,20028,92729,0023.977
07.07.201729,55529,55528,94829,0315.108
06.07.201729,74729,75329,49429,4942.978
05.07.201729,53229,81629,53229,8163.606
04.07.201729,45729,45729,45729,4571
03.07.201729,74929,74929,46229,6682.045
30.06.201729,75429,75429,48529,5173.383
29.06.201729,90030,29829,64029,6403.037
28.06.201729,36229,78829,36229,7884.260
27.06.201729,67729,73929,45229,4521.670
26.06.201729,71829,93729,54229,6012.312
23.06.201728,74929,80228,74929,8023.351
22.06.201728,92528,94727,96528,6572.328
21.06.201728,67728,87228,43828,8724.362
20.06.201729,01629,01628,64228,6427.166
19.06.201728,52728,72328,52728,6353.460
16.06.201728,70728,75228,06628,3387.090
15.06.201728,85228,85228,51328,6732.215
14.06.201729,09729,31329,09729,2721.500
13.06.201729,19829,19828,99128,9912.770
12.06.201728,95029,14928,89829,1457.936
09.06.201729,23829,23828,88228,8824.337
08.06.201729,61629,61629,15329,2222.830
07.06.201728,05029,84228,05029,5411.375
06.06.201730,03730,03729,67729,879875
02.06.201729,95829,97429,95829,974786
01.06.201729,80529,99329,71829,8787.171
31.05.201730,00030,00029,42229,7954.545
30.05.201730,57730,66730,57730,667386
29.05.201730,68230,69730,56330,6539.824
26.05.201730,43830,54130,43830,5411.485
24.05.201730,62730,75230,48730,4871.765
23.05.201730,69830,72230,59330,6873.634
22.05.201730,46530,71130,46530,6552.324
19.05.201730,36330,69130,36330,5552.495
18.05.201730,80130,80130,41730,5502.327
17.05.201730,57031,32030,57030,7516.700
16.05.201730,09730,88230,09730,6953.312
15.05.201729,79330,05329,79330,0256.360
12.05.201729,59829,65329,55829,653753
11.05.201729,74829,80229,34329,4973.270
10.05.201729,51230,00229,51230,0022.458
09.05.201729,76430,09229,70030,0922.755
08.05.201729,86829,86829,63829,6385.169
05.05.201729,54529,81329,54529,7732.363
04.05.201730,13830,23929,68329,6835.783
03.05.201730,46830,46830,29330,293575
02.05.201730,16030,32730,10830,3271.604
28.04.201730,15030,31030,15030,2423.054
27.04.201729,98229,98229,87329,9511.732
26.04.201730,24330,36530,21230,365697
25.04.201730,15130,29830,00330,2983.885
24.04.201729,41930,14829,41930,1482.680
21.04.201729,22729,22729,22729,227525
20.04.201729,14029,71829,14029,5994.025
19.04.201728,83029,26828,83029,2681.788
18.04.201729,01329,05128,45028,6475.361
13.04.201729,28929,28929,18729,187996
12.04.201729,37729,50029,32229,3221.810
11.04.201729,14729,38029,12229,3802.682
10.04.201729,08729,08728,96229,0331.972
07.04.201729,09829,11228,98329,0063.572
06.04.201729,19029,29829,03729,1694.355
05.04.201729,39029,39029,30329,3132.239
04.04.201729,97329,97329,49329,4931.350
03.04.201729,98530,08029,98129,9903.203
31.03.201729,99729,99729,74329,9072.591
30.03.201729,75730,16729,75729,832812
29.03.201729,14829,52429,14829,5064.930
28.03.201729,04829,23729,04529,0451.686
27.03.201729,10029,10028,74828,8622.278
24.03.201728,95029,05028,83328,8331.130
23.03.201728,58928,93428,58928,9164.334
22.03.201728,80028,80028,50328,5525.298
21.03.201729,18029,18028,99728,9974.541
20.03.201729,01829,10828,94829,1087.050
17.03.201728,98829,11828,98229,0852.484
16.03.201729,32329,37228,95829,0807.331
15.03.201729,36329,49529,28229,495874
14.03.201729,17329,24829,17329,2202.028
13.03.201729,19729,51329,17729,4073.826
10.03.201729,43729,51829,40229,4021.385
09.03.201729,15429,15829,05029,1493.452
08.03.201729,47029,53829,39529,3951.690
07.03.201729,80729,80729,52829,5283.284
06.03.201729,48229,77129,48229,7711.942
03.03.201729,35529,70729,35529,6338.658
02.03.201729,64229,80029,37529,4514.277
01.03.201729,39029,60729,39029,6071.576
28.02.201729,42229,43329,22529,2252.431
27.02.201729,35729,56229,35729,5502.710
24.02.201729,91229,91229,10529,2703.200
23.02.201729,79530,02829,79529,9731.515
22.02.201730,28230,33529,86229,9333.207
21.02.201729,64830,03929,64829,9984.263
20.02.201729,81729,83329,74329,7792.490
17.02.201729,87029,87029,53029,5305.050
16.02.201730,03230,03229,85029,8982.094
15.02.201730,37330,37329,99829,9984.273
14.02.201730,58730,74530,48330,6008.457
13.02.201730,99931,21230,50030,5004.914
10.02.201730,96231,11030,96231,0006.029
09.02.201730,65130,94630,64330,7956.491
08.02.201730,08830,68830,08830,6885.389
07.02.201729,45030,07229,45029,99213.651
06.02.201731,20031,20030,63730,74623.388
03.02.201732,08632,08630,85331,0499.529
02.02.201731,73832,08731,71031,9072.476
01.02.201731,59831,63331,00631,63313.531
31.01.201731,93732,20531,60931,6093.222
30.01.201731,64632,03231,64631,8357.486
27.01.201731,65631,74031,62231,7404.325
26.01.201731,65531,67831,29031,6007.237
25.01.201731,86831,99231,79331,8651.743
24.01.201731,92731,92731,82331,823914
23.01.201731,94931,94931,55031,6704.868
20.01.201731,79232,05431,79231,9485.029
19.01.201731,99932,14531,90531,9434.772
18.01.201731,85931,87731,59831,8573.932
17.01.201731,33731,75631,33331,7362.183
16.01.201731,60931,71331,39831,6562.557
13.01.201730,98531,72730,98531,4894.360
12.01.201731,15631,22830,95231,0014.400
11.01.201731,30431,48231,30431,350-
10.01.201730,44931,43430,00031,28135.955
09.01.201731,54931,54931,00031,17411.769
06.01.201731,21831,31831,02331,3181.470
05.01.201731,70531,70531,62331,6723.644
04.01.201731,60731,79031,60731,6762.640
03.01.201731,73331,73331,48331,6222.869
02.01.201731,34831,77831,34831,6095.007
30.12.201631,11431,28330,97331,2834.003
29.12.201630,93831,14030,93831,1405.142
28.12.201631,20231,20230,94731,12310.832
27.12.201631,42031,42031,20831,219983
23.12.201631,43731,46331,13931,1391.191
22.12.201631,27931,44831,25731,3934.746
21.12.201631,27531,40731,16831,3725.696
20.12.201631,44231,44231,16231,2415.081
19.12.201631,17031,59131,16631,3803.874
16.12.201631,20731,43330,90830,9765.692
15.12.201631,08731,18730,70231,1314.005
14.12.201630,44531,84230,44531,12425.920
13.12.201629,80030,12329,80030,0172.470
12.12.201630,43430,59828,99228,9926.292
09.12.201630,03830,54730,03830,4266.694
08.12.201629,93330,27729,93330,03418.377
07.12.201629,59629,93129,41129,73911.304
06.12.201628,44829,45428,44829,4546.920
05.12.201627,71728,28327,71728,283930
02.12.201627,88727,98227,60327,9822.423
01.12.201628,12228,13328,06828,0681.152
30.11.201628,21028,21428,03628,2143.315
29.11.201627,73427,92727,73427,874643
28.11.201627,90127,94327,78327,7861.400
25.11.201627,59328,14827,59328,1486.060
24.11.201627,60327,72227,60327,662908
23.11.201628,07328,07327,63127,6311.369
22.11.201628,09328,09328,00028,0713.290
21.11.201627,91728,09127,76328,0911.634
18.11.201627,86627,99227,86227,9281.195
17.11.201628,25228,30228,08728,2381.706
16.11.201628,14228,18328,05328,1481.593
15.11.201627,79327,96327,79327,9102.030
14.11.201627,81927,81927,58827,6322.785
11.11.201627,54727,54727,49627,4961.986
10.11.201627,37827,61627,37827,5383.807
09.11.201626,47427,35726,04927,3573.440
08.11.201627,16727,32227,16727,3021.124
07.11.201626,95727,12926,89327,0672.069
04.11.201626,62726,71726,49726,6371.363
03.11.201626,91727,14326,91726,9571.153
02.11.201626,94326,94326,57726,5773.209
01.11.201627,44827,44826,96326,963665
31.10.201627,40727,40727,22627,2261.755
28.10.201627,27227,27227,25727,258600
27.10.201627,35727,63027,35727,6307.708
26.10.201627,65027,65027,22027,2205.506
25.10.201627,98827,98827,58927,6832.376
24.10.201627,92028,17827,79827,7981.562
21.10.201627,95028,09727,95027,9951.439
20.10.201627,68028,04327,68027,9703.321
19.10.201627,50827,86827,50827,8234.187
18.10.201626,95127,19326,95127,1935.094
17.10.201627,00027,00026,73026,7305.080
14.10.201627,00327,18727,00327,0275.075
13.10.201626,95326,95326,49726,4973.508
12.10.201627,15027,40327,15027,3291.348
11.10.201627,09927,34927,04227,1474.560
10.10.201625,81727,08125,81727,0811.730
07.10.201626,90826,90826,65726,6571.753
06.10.201627,37327,37326,90326,9665.874
05.10.201626,64727,09626,64727,0522.670
04.10.201626,79726,82326,61326,8232.332
30.09.201626,29226,53126,16726,4242.508
29.09.201626,71826,71826,46326,4631.464
28.09.201626,59826,70326,50826,5122.183
27.09.201626,47826,50226,39726,441529
26.09.201626,89826,91526,64526,6781.583
23.09.201626,98826,99126,63426,9911.647
22.09.201626,79227,02126,78327,0163.380
21.09.201626,55926,61326,51926,567914
20.09.201626,39626,46726,32826,4013.131
19.09.201626,18026,45726,18026,457450
16.09.201626,06326,06325,85325,8532.596
15.09.201626,13726,14426,01426,1261.212
14.09.201626,00226,09725,97725,977956
13.09.201626,06326,20225,99926,0331.705
12.09.201626,03526,22225,70826,0633.308
09.09.201626,87826,91726,18626,1861.834
08.09.201626,77427,03826,63227,0382.209
07.09.201626,84126,92426,47726,6593.212
06.09.201627,45827,60326,66026,69510.478
05.09.201627,96829,21627,87627,8763.196
02.09.201627,31527,96027,24827,9602.835
01.09.201626,75626,93426,72326,8511.814
31.08.201626,76126,76126,64626,6943.065
30.08.201626,48226,52326,45426,5173.010
29.08.201626,34326,46226,34326,3901.073
26.08.201626,50126,51726,49726,5092.697
25.08.201626,77826,91826,67426,6741.681
24.08.201626,90027,00726,90026,9961.375
23.08.201626,93726,93726,85326,901267
22.08.201626,28426,55626,28426,556368
19.08.201626,22826,22825,93626,2074.190
18.08.201627,28227,28226,92126,9212.238
17.08.201627,09127,19627,09127,1962.394
16.08.201627,51527,52827,27427,274662
15.08.201627,69027,97327,55027,5501.135
12.08.201627,96327,96327,78327,783895
11.08.201627,57227,98627,45327,9862.707
10.08.201627,03827,54227,03827,3922.108
09.08.201626,88227,12726,88227,0522.588
08.08.201627,00227,16227,00227,097782
05.08.201626,58926,82226,58726,8224.307
04.08.201626,30726,61426,30726,5314.251
03.08.201626,15726,35326,10326,3538.796
02.08.201627,54627,61725,94726,16510.000
01.08.201628,94528,97328,48728,4874.314
29.07.201628,81228,81228,72028,7581.714
28.07.201629,53329,60028,90328,90327.910
27.07.201628,82329,46328,82329,2122.037
26.07.201628,55228,85328,44228,8121.863
25.07.201628,57128,60028,52328,5783.641
22.07.201628,49728,68728,43928,439978
21.07.201628,83428,83428,53228,5381.901
20.07.201628,64328,85828,64328,8073.982
19.07.201628,46228,50928,39728,5091.275
18.07.201628,80628,96828,80228,8121.008
15.07.201628,77528,86728,63228,7221.078
14.07.201629,39829,39828,91428,920929
13.07.201628,78028,89828,76328,8483.267
12.07.201628,29329,04728,29328,8921.469
11.07.201628,16128,33827,99928,2412.674
08.07.201627,17327,79127,17327,791810
07.07.201626,68826,85926,61626,6972.142
06.07.201626,71226,71226,20226,2022.030
05.07.201626,86126,87326,73326,7332.050
04.07.201627,60727,60727,43227,432310
29.06.201627,03027,19727,03027,197450
28.06.201626,95226,95226,95226,95275
27.06.201627,17727,17726,12726,127300
24.06.201624,85627,27424,66227,274890
23.06.201628,60728,60728,56628,566111
16.06.201626,98326,98326,98326,983100
15.06.201627,45027,45027,45027,450725
13.06.201627,89428,12827,89428,128148
10.06.201628,62828,62828,51228,512970
07.06.201629,39329,44729,39329,447135
06.06.201629,14229,14229,14229,14275
03.06.201628,87228,87228,87228,872200
02.06.201629,38329,38329,38329,38325
31.05.201629,65229,65229,65229,652200
30.05.201629,63929,63929,63929,639100
27.05.201629,51329,84129,51329,84195
25.05.201629,02129,02129,01329,013179
24.05.201628,76828,76828,76828,768700
23.05.201628,42228,42228,36728,367470
20.05.201628,23228,23228,23228,23272
17.05.201628,24828,24828,24828,24820
12.05.201628,20328,56728,20328,567446
10.05.201627,94728,25927,94728,259370
06.05.201627,42727,42727,42727,427100
04.05.201627,71827,71827,71827,718300
03.05.201627,50327,59127,38227,542588
02.05.201627,96227,96227,90827,908220
22.04.201629,61229,65329,61229,653720
21.04.201629,92329,92329,81329,833375
20.04.201629,72230,01429,72230,014335
19.04.201629,26229,78629,26229,742686
18.04.201628,84329,08428,84329,084380
15.04.201629,33329,33329,16329,246705
14.04.201628,65328,70428,65328,704256
13.04.201628,55228,75328,55228,753360
12.04.201628,36828,36828,36828,368200
11.04.201627,69228,29727,69228,297317
08.04.201627,54627,69327,54627,693245
07.04.201626,87326,87326,87326,873150
06.04.201626,59726,59726,52326,523417
05.04.201626,62826,62826,62826,628459
04.04.201626,56227,39226,56227,392922
31.03.201627,37027,37027,11227,3101.999
30.03.201625,85527,95325,85527,4343.905
29.03.201624,90324,90324,57224,640836
24.03.201624,79924,79924,59224,627925
23.03.201625,33725,35825,09725,097560
22.03.201624,95725,06224,95725,062520
21.03.201625,24825,24825,24825,248300
18.03.201625,00625,00625,00625,006142
16.03.201624,65724,85324,65724,853220
15.03.201624,89724,89724,60724,607647
14.03.201625,25825,25825,13525,135220
11.03.201624,69724,69724,68924,689110
10.03.201624,79524,79524,79524,795100
09.03.201624,50024,96224,50024,962630
08.03.201623,89724,59323,89724,593566
07.03.201624,15324,15323,92723,927335
04.03.201623,89724,42723,75224,297945
25.02.201622,03522,21021,86722,2101.960
24.02.201622,53222,53721,61622,100686
23.02.201623,37223,37223,12223,194316
22.02.201623,56723,58723,55123,563501
19.02.201624,16724,18724,00324,0031.095
18.02.201624,45824,66224,32724,397656
16.02.201623,53723,53723,41723,4481.470
15.02.201623,80224,12223,62323,8341.310
12.02.201623,06723,06722,86422,8662.515
11.02.201623,89823,89823,13523,4263.907
10.02.201624,95224,95224,67924,6791.020
09.02.201625,21825,21824,14824,394764
08.02.201625,40325,40325,40325,40395
05.02.201625,96325,96325,96325,96310
03.02.201625,58725,58725,08925,327360
02.02.201625,89225,89225,79725,797110
01.02.201625,96326,49725,96326,145740
29.01.201625,56825,56825,56825,56838
28.01.201625,30225,35225,30225,352900
27.01.201626,23726,23726,23726,23783
25.01.201626,40326,40326,40326,403149
22.01.201625,61325,61325,61325,613300
21.01.201624,79924,79924,59224,717695
20.01.201624,99325,17724,82725,1771.070
19.01.201625,94825,94825,88225,882566
18.01.201626,39326,39325,53925,5391.207
15.01.201625,99925,99925,99225,9921.000
14.01.201626,67226,67226,67226,672187
13.01.201627,33927,33927,33927,339350
12.01.201626,98327,57826,98327,578307
11.01.201626,54526,54526,54526,545300
08.01.201626,98327,48226,98327,2411.725
07.01.201627,00827,00826,15726,4627.330
06.01.201627,39427,52327,39427,4971.804
05.01.201627,38427,60227,27527,6025.672
04.01.201628,87928,87927,93328,3125.910
29.12.201529,45329,51029,45329,5102.880
28.12.201529,42129,42129,13229,132500
23.12.201529,05029,38829,05029,3886.413
22.12.201529,08029,08028,71528,8925.234
21.12.201529,10529,15228,76028,7602.900
18.12.201529,07929,07928,38728,3875.590
17.12.201529,30729,62729,22829,2283.761
16.12.201528,56728,70228,03528,7023.550
15.12.201527,59228,07327,36828,0732.900
14.12.201526,87727,54726,87727,2323.780
11.12.201527,54327,54326,67826,7048.803
10.12.201528,11728,11727,47227,6623.223
09.12.201528,11628,11627,98728,0022.740
08.12.201529,04729,04728,60728,6073.250
07.12.201528,74829,31728,72229,3173.741
04.12.201528,97728,97728,69728,7672.770
03.12.201530,02130,35229,09729,0977.150
02.12.201529,89130,05629,64729,8395.136
01.12.201531,27731,27730,09730,2039.850
30.11.201531,56731,58631,27731,5555.345
27.11.201531,19231,70831,19231,4597.267
26.11.201530,82731,56330,82731,26413.301
25.11.201530,21030,68730,03030,66812.171
24.11.201528,98828,98828,91028,9101.400
23.11.201529,57229,57529,34729,4137.030
20.11.201529,38729,70229,38729,6892.050
19.11.201529,94130,13829,76929,7695.590
18.11.201529,30229,82729,30229,5575.025
17.11.201528,45328,61428,33728,5623.852
16.11.201526,98327,44726,98327,2671.200
13.11.201527,37327,65327,15427,1542.010
12.11.201527,87727,89727,70727,7072.349
11.11.201528,53028,53028,39828,4541.610
10.11.201527,88227,88227,56727,567600
09.11.201528,42528,42527,99928,0051.930
06.11.201528,24528,43428,08728,4341.900
05.11.201528,03728,06328,03728,063700
04.11.201528,37528,46828,37528,468950
03.11.201527,99727,99727,86127,9072.140
02.11.201528,08728,14227,97427,9741.975
27.10.201528,12228,12228,12228,122200
26.10.201528,29728,29728,29728,297110
23.10.201528,30328,30328,27328,273123
22.10.201527,98227,98227,98227,9821.000
20.10.201527,30727,30727,18227,182225
19.10.201527,72427,72427,72427,72450
09.10.201526,96226,96226,96226,96270
05.10.201525,63325,63325,63325,633100
30.09.201524,52824,52824,52824,528150
24.09.201523,69723,69723,69723,697150
23.09.201524,52724,52724,52724,527200
15.09.201524,54224,54224,54224,54250
04.09.201525,71225,71225,71225,712200
31.08.201525,66725,66725,66725,66715
27.08.201526,38726,38726,36726,367150
24.08.201524,55724,55724,55724,557200
21.08.201526,32226,32226,32226,32250
19.08.201526,54726,54726,54726,547375
18.08.201526,84326,87326,82326,853901
17.08.201527,63427,63427,63427,634100
07.08.201529,01229,01229,01229,012210
06.08.201531,31131,31131,31131,311210
03.08.201529,04229,04229,04229,042102
24.07.201529,35729,35729,35729,357170
20.07.201529,70229,70229,70229,7027
14.07.201528,92628,92628,92628,926175
10.07.201528,53428,53428,53428,534170
08.07.201527,51527,51527,51527,51545
07.07.201528,10228,10227,27827,278250
30.06.201528,51228,51228,51228,51240
29.06.201529,02729,02728,92328,9231.420
24.06.201530,07330,07330,07330,073100
22.06.201529,11629,11629,11629,116150
19.06.201529,07029,07029,00229,002600
18.06.201528,79728,79728,79728,7972
15.06.201529,84729,98229,84729,982470
12.06.201531,18531,18531,18531,185500
28.05.201532,23732,23732,23732,237650
26.05.201531,80731,80731,74331,799420
29.04.201532,69132,69132,69132,691300
17.04.201533,49733,49732,80032,800122
16.04.201533,97333,97333,97333,973100
13.04.201534,26134,26134,26134,261300
02.04.201532,83832,83832,83832,83890
26.03.201530,49730,49730,49730,497162
19.03.201531,00331,00331,00331,00355
18.03.201530,58730,58730,58730,587300
13.03.201531,49331,49331,49331,493300
10.03.201531,07331,07331,07331,073700
06.03.201531,22431,22431,22431,224300
05.03.201530,66230,73330,66230,7331.100
03.03.201529,80529,80529,80529,805300
02.03.201530,10830,10830,10830,108100
27.02.201529,84229,84229,82029,820730
25.02.201528,93028,93028,93028,930650
24.02.201529,38829,45529,38829,45542
23.02.201530,17730,17729,90030,0603.100
20.02.201530,89330,89330,75030,7505.575
19.02.201531,14531,14531,14531,145150
18.02.201531,08531,08531,08531,0852
17.02.201530,88630,98030,88630,980708
16.02.201530,28030,28030,17030,1701.000
13.02.201530,40330,40330,40330,403200
12.02.201530,70330,70330,70330,703100
11.02.201529,13229,13229,13229,132250
10.02.201529,15629,15629,15629,15620
05.02.201528,28228,63328,28228,633269
04.02.201529,04829,04829,04829,048100
03.02.201528,17828,44728,16328,447310
02.02.201527,94027,94027,94027,9405.700
30.01.201527,92227,92227,35527,3551.250
29.01.201527,50727,50726,99326,993550
27.01.201527,84627,84627,84627,84650
26.01.201527,66727,66727,66727,667150
23.01.201528,08328,08328,08328,08310
19.01.201527,26627,26627,26627,266800
16.01.201526,85326,86526,85326,865125
15.01.201526,08126,08126,08126,081400
14.01.201526,78726,78726,78726,787112
13.01.201526,44227,03826,44227,038720
12.01.201525,51725,51725,51725,517400
09.01.201525,70025,70325,07025,0707.465
08.01.201524,84325,35724,84325,2441.692
07.01.201524,37224,37724,06324,1852.195
06.01.201524,19824,52524,19824,4602.212
05.01.201524,52124,52124,52124,5214.800
02.01.201525,16325,43425,16325,352940
30.12.201425,12225,34725,12225,293800
29.12.201425,09525,16925,08725,0871.225
23.12.201424,92724,99424,92724,9941.480
22.12.201424,95224,95224,49924,6651.010
19.12.201424,20224,35324,16324,3533.518
18.12.201423,71824,05723,71824,0572.362
17.12.201423,06423,71722,89723,64913.720
16.12.201422,97222,97222,29322,85311.675
15.12.201424,38224,38223,24223,2423.430
12.12.201424,12824,22224,12824,222710
11.12.201424,96424,96424,58424,5846.606
10.12.201424,79624,82424,44224,4423.056
09.12.201425,38725,38725,38725,387394
08.12.201425,65825,71325,55325,6182.540
05.12.201425,38325,62825,38325,6282.300
04.12.201425,91225,91225,11325,1131.920
03.12.201426,25026,25025,43725,6805.170
02.12.201426,96327,11226,74726,7473.470
01.12.201427,04427,04427,04427,044622
28.11.201427,09427,09427,09427,094375
27.11.201427,68127,79427,68127,7941.912
26.11.201427,59627,61927,39527,6193.290
25.11.201427,63027,63027,63027,630545
24.11.201426,31027,64426,31027,5108.340
21.11.201426,21126,88126,21126,8814.064
20.11.201425,65625,65925,65625,659395
19.11.201425,72425,97925,72425,9591.350
18.11.201425,42425,53925,42425,5391.600
17.11.201425,04625,04624,95024,9503.645
14.11.201424,64924,64924,53424,6463.463
13.11.201424,91424,91424,48124,4992.484
12.11.201424,74124,74124,63424,6865.200
11.11.201425,22925,23924,94024,9406.110
10.11.201425,17025,19925,07925,0793.735
07.11.201426,17026,17024,84924,84915.040
06.11.201425,99926,47125,99926,1394.590
05.11.201425,59925,59925,59925,599400
04.11.201425,48925,48925,48925,4891.500
03.11.201425,77025,77025,49525,63112.840
31.10.201424,90425,00024,90425,0002.400
30.10.201424,96024,96024,52924,8703.200
29.10.201425,23425,27425,15925,2742.400
28.10.201424,81924,81924,81924,819400
27.10.201424,54924,54924,54924,549203
24.10.201424,97625,09424,97625,0942.068
23.10.201424,82025,20324,56425,2038.200
22.10.201424,90025,00924,87624,9612.547
21.10.201424,41524,41524,39424,3941.100
17.10.201423,18023,67623,18023,5991.020
16.10.201423,57423,57422,50122,8703.321
15.10.201424,09824,12923,52423,5242.400
13.10.201424,18124,46924,18124,3475.162
10.10.201424,06924,06923,72523,9968.635
07.10.201425,10025,12624,90324,9796.087
06.10.201425,13425,16125,08425,0993.843
02.10.201425,23025,23025,16025,1603.900
01.10.201425,49925,49925,35025,3502.103
30.09.201426,13626,13626,13626,136500
29.09.201426,22026,22026,22026,2202.000
23.09.201426,36026,51126,36026,5112.400
19.09.201427,15027,15026,95926,9592.030
17.09.201426,87426,87926,81526,8791.300
16.09.201426,61426,61426,61426,614200
15.09.201426,71126,77026,71126,7601.287
12.09.201426,95626,95626,95626,956450
11.09.201427,68927,68927,35427,354250
10.09.201427,54627,54627,54627,546200
09.09.201428,14428,14427,95127,951735
08.09.201427,87627,87627,85027,8501.000
05.09.201427,46427,46427,45927,4591.000
04.09.201427,25127,52027,21127,5202.912
03.09.201427,63427,63427,63427,634250
02.09.201426,81526,81526,81526,8151.120
01.09.201426,64026,64026,49126,52310.118
29.08.201426,53126,53126,37426,3741.204
28.08.201427,04927,05026,43426,4341.200
26.08.201427,08327,14927,08327,1491.450
25.08.201427,11027,11027,07427,074740
21.08.201427,02427,02426,92426,9241.515
19.08.201426,52926,67026,52926,6701.940
18.08.201425,99926,09125,99926,0262.400
15.08.201425,93926,11625,93926,089920
14.08.201425,42425,72925,42425,6863.276
13.08.201425,27425,32425,13425,2742.600
12.08.201424,93924,96524,93924,965800
11.08.201425,51925,51925,51925,519200
08.08.201425,01425,01425,01425,014200
07.08.201424,59925,39924,59925,3992.400
06.08.201425,15025,30124,93624,936624
04.08.201425,61625,66025,32425,3241.480
01.08.201426,50026,50025,35726,2207.570
31.07.201427,74427,74426,90526,9904.131
30.07.201429,02129,02128,79628,8862.000
29.07.201428,98629,05128,97929,051872
28.07.201429,29929,29929,06629,0662.205
25.07.201429,99529,99529,82029,8751.601
24.07.201430,16530,16530,16530,165660
23.07.201430,30530,30530,16530,1651.260
22.07.201430,49530,49529,86429,9641.441
21.07.201430,18930,40430,18930,404600
18.07.201430,80130,80130,76130,761539
17.07.201431,32631,32631,32631,326285
16.07.201431,77931,89931,77931,899550
15.07.201431,77531,77531,64731,6471.560
14.07.201431,51631,64931,51631,649830
11.07.201430,96630,96630,96630,966200
10.07.201431,50531,50530,70231,0802.657
09.07.201432,02532,02531,23431,2341.816
08.07.201431,87131,87131,87131,871200
07.07.201432,60032,60032,58432,5841.000
04.07.201433,10033,10032,99932,999684
03.07.201432,90033,17132,90033,171836
02.07.201431,72032,13731,72032,1371.125
01.07.201431,60831,60831,60831,608500
30.06.201431,67031,67031,67031,67050
26.06.201431,77131,77131,77131,77141
25.06.201431,70131,70131,70131,70150
23.06.201430,83130,83130,83130,831305
17.06.201430,26130,26130,26130,26170
16.06.201430,14930,14930,14930,149100
27.05.201430,15430,15430,15430,154166
13.05.201428,34128,34128,34128,341150
09.05.201428,55928,55928,55928,5591.000
08.05.201429,34029,34029,34029,34040
07.05.201428,10028,10028,10028,10010
02.05.201428,70128,70127,99927,999135
07.04.201429,42029,42029,42029,420180
01.04.201429,90929,90929,90929,90966
28.03.201429,42129,46629,42129,466362
25.03.201428,37928,37928,37928,3791.800
24.03.201428,90128,90128,90128,901120
14.03.201427,60027,60027,60027,6001.800
13.03.201428,35928,35928,35928,359200
12.03.201428,07128,07128,07128,071200
07.03.201429,28429,28429,05929,0592.100
03.03.201427,98027,98027,98027,9803.000
28.02.201429,97130,15129,89930,151392
17.02.201431,96032,68531,93031,020-
12.02.201431,40132,19931,14431,020-
11.02.201431,77032,50030,50931,020-
10.02.201432,14032,37031,37431,020-
06.02.201431,53032,03031,29931,020-
05.02.201430,92031,55030,52031,020-
29.01.201431,23131,41030,56431,020-

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