Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
16.10.20182,1562,1682,1562,168500
15.10.20182,0622,1182,0622,1186.800
12.10.20182,0762,1102,0762,08013.145
11.10.20182,1202,1202,0002,07015.750
10.10.20182,3402,3402,2222,2226.570
09.10.20182,3842,3842,3002,3202.500
08.10.20182,4882,4882,3742,3741.500
05.10.20182,4962,5042,4622,49615.000
04.10.20182,3902,5502,3902,51212.100
02.10.20182,2842,3442,2842,3444.000
01.10.20182,3042,3042,3042,304-
28.09.20182,3682,3682,3682,368-
27.09.20182,3482,3482,3342,3343.450
26.09.20182,3702,3702,3582,3583.800
25.09.20182,3722,3762,3662,3669.000
24.09.20182,3802,3802,3782,3781.500
21.09.20182,4002,4002,3702,3706.600
20.09.20182,3682,3922,3682,3923.800
19.09.20182,3362,3962,3362,38012.900
18.09.20182,3322,3322,3262,3264.000
17.09.20182,3322,3362,3322,3324.000
14.09.20182,3202,3762,3202,34422.000
13.09.20182,3202,3742,2922,32810.000
12.09.20182,3622,3622,3402,3402.855
11.09.20182,3422,3522,3302,35214.000
10.09.20182,3242,3422,3242,3421.900
07.09.20182,3682,3682,3182,3183.000
06.09.20182,3742,3742,3602,360100
05.09.20182,3822,3842,3702,3846.500
04.09.20182,4062,4062,3822,3821.911
03.09.20182,4402,4402,4082,41622.500
31.08.20182,4742,4742,4742,474-
30.08.20182,4822,5042,4722,4726.700
29.08.20182,4782,4862,4682,4846.900
28.08.20182,4582,4902,4242,48817.000
27.08.20182,3902,4662,3842,4506.300
24.08.20182,3662,3662,3662,366-
23.08.20182,3942,3942,3642,36422.000
22.08.20182,4122,4122,3902,3903.300
21.08.20182,3942,4062,3942,3987.000
20.08.20182,4082,4082,3722,40213.100
17.08.20182,4242,4242,3762,3764.000
16.08.20182,3862,4302,3822,4308.000
15.08.20182,4782,4782,3482,34811.324
14.08.20182,4602,4602,4422,4424.001
13.08.20182,5182,5182,4702,47614.500
10.08.20182,6262,6262,5062,52613.640
09.08.20182,5922,6222,5622,62218.636
08.08.20182,5442,5942,5442,57813.300
07.08.20182,4482,5322,4482,48610.000
06.08.20182,3822,4042,3662,40415.600
03.08.20182,3742,3742,3582,3645.250
02.08.20182,4322,4322,3342,3342.030
01.08.20182,4542,4542,4542,454-
31.07.20182,4562,4602,4562,460350
30.07.20182,4322,4522,4322,4522.000
27.07.20182,4242,4382,4242,438410
26.07.20182,3922,4362,3922,4364.000
25.07.20182,3622,3622,3302,35023.275
24.07.20182,3522,3662,3522,3667.000
23.07.20182,3362,3442,3162,34025.900
20.07.20182,3222,3222,2902,29021.200
19.07.20182,3342,3342,3102,3103.584
18.07.20182,3062,3582,3042,3042.800
17.07.20182,2822,2822,2822,282-
16.07.20182,2982,2982,2982,298-
13.07.20182,3042,3042,2842,28411.290
12.07.20182,3662,3662,2802,28412.050
11.07.20182,3862,3862,3602,3604.000
10.07.20182,4062,4062,3862,3864.942
09.07.20182,4002,4002,4002,400-
06.07.20182,3822,3822,3602,3601.400
05.07.20182,3702,4102,3702,41011.750
04.07.20182,3722,3722,3362,36411.000
03.07.20182,3682,3762,3322,3767.000
02.07.20182,3542,3562,3342,35614.500
29.06.20182,2862,3742,2862,374420
28.06.20182,3622,4042,2982,2982.200
27.06.20182,4002,4002,3422,34210.300
26.06.20182,4542,4542,3662,36627.360
25.06.20182,4462,4462,3802,38613.400
22.06.20182,5242,5242,4662,49222.157
21.06.20182,5942,5942,5502,5507.500
20.06.20182,4462,5982,4462,5983.000
19.06.20182,4962,4982,4462,44810.450
18.06.20182,7102,7102,5462,5521.400
15.06.20182,6962,7322,6662,6668.465
14.06.20182,7142,7142,6442,6623.436
13.06.20182,8422,8422,7222,72232.875
12.06.20183,1163,1162,8082,82812.450
11.06.20183,0663,0903,0663,090500
08.06.20183,0883,0883,0643,0642.400
07.06.20183,0723,0723,0723,072-
06.06.20183,0503,0823,0483,0826.000
05.06.20183,0423,0903,0283,0287.949
04.06.20183,0883,0883,0883,088-
01.06.20183,0343,0343,0343,034-
31.05.20183,0563,0563,0563,056-
30.05.20183,0383,0383,0383,038-
29.05.20183,1063,1063,0183,0181.330
28.05.20183,1283,1283,1283,1283.000
25.05.20183,1163,1463,1163,1463.000
24.05.20183,0963,0963,0963,096-
23.05.20183,1603,1603,0883,0881.614
22.05.20183,0723,0723,0723,072-
21.05.20183,0743,0743,0743,074-
18.05.20183,1303,1303,0563,06619.208
17.05.20183,1043,1243,1043,11440.000
16.05.20183,1303,1323,1183,11811.200
15.05.20183,1243,1523,0803,14011.405
14.05.20183,1463,1463,1103,11434.000
11.05.20183,0703,1223,0483,1222.750
10.05.20183,1663,1663,0603,0808.860
09.05.20183,2003,2163,1563,15617.000
08.05.20183,2563,2563,1983,2389.028
07.05.20183,2183,2343,2163,23412.200
04.05.20183,1963,2023,1963,2022.000
03.05.20183,1943,2043,1683,1689.000
02.05.20183,1003,2083,1003,20815.014
30.04.20183,1143,1143,0903,0903.000
27.04.20183,0723,0723,0723,072-
26.04.20183,0563,0563,0563,056-
25.04.20183,1323,1403,0283,03833.000
24.04.20183,2083,2083,1383,15020.000
23.04.20183,2043,2163,1963,2109.000
20.04.20183,2003,2003,1683,1682.000
19.04.20183,2583,2583,2323,2327.700
18.04.20183,2283,2643,2283,2628.000
17.04.20183,1863,2163,1803,2125.126
16.04.20183,2103,2183,1623,17228.200
13.04.20183,1923,2723,1923,2723.765
12.04.20183,1203,2243,1063,2241.600
11.04.20183,0923,1823,0923,1366.800
10.04.20183,0423,1023,0423,1027.100
09.04.20183,0143,0843,0143,01816.110
06.04.20183,0103,0723,0063,02241.600
05.04.20182,9883,0262,9763,02629.820
04.04.20183,0363,0362,9542,95431.900
03.04.20183,0243,0242,9582,98424.000
29.03.20182,9123,0382,9123,03816.218
28.03.20182,9342,9342,8682,92412.350
27.03.20182,9722,9922,9722,9768.000
26.03.20182,9463,0202,9463,01010.500
23.03.20182,9263,0062,8862,95888.700
22.03.20183,0343,0982,9763,09827.300
21.03.20183,0563,0563,0383,04623.900
20.03.20183,0343,0603,0343,0609.800
19.03.20183,0443,0443,0163,0164.000
16.03.20183,0923,0923,0503,05228.200
15.03.20183,0723,1043,0583,10432.500
14.03.20183,0383,0963,0383,06018.100
13.03.20183,0923,1323,0583,05820.000
12.03.20183,0183,0683,0183,068350
09.03.20182,9603,0082,9563,00820.450
08.03.20182,9302,9962,9302,9604.400
07.03.20182,8842,8842,8742,8744.155
06.03.20182,9082,9322,9082,9322.000
05.03.20182,8722,9062,8722,906650
02.03.20182,9262,9262,8462,86818.000
01.03.20183,0203,0323,0063,0069.000
28.02.20182,9023,1342,9023,08842.950
27.02.20182,8982,9462,8982,92439.750
26.02.20182,8582,9142,8582,88414.190
23.02.20182,8522,8742,8522,85216.000
22.02.20182,8982,8982,8502,85014.200
21.02.20182,9042,9202,9042,91815.000
20.02.20182,8602,9082,8602,9081.000
19.02.20182,8642,9002,8602,8602.600
16.02.20182,9162,9162,8802,88018.000
15.02.20182,8682,9562,8682,9089.499
14.02.20182,8082,8562,7822,85061.000
13.02.20182,6882,8162,6602,81612.000
12.02.20182,7122,7122,6502,66820.510
09.02.20182,8062,8062,6822,72014.175
08.02.20182,7842,9162,7842,8629.600
07.02.20182,6442,6442,5962,61813.000
06.02.20182,5062,6042,4902,60419.200
05.02.20182,7982,7982,7762,776300
02.02.20182,8522,8522,8162,816375
01.02.20182,9022,9022,8502,8501.540
30.01.20182,8622,8702,8462,8461.450
29.01.20182,9082,9082,8842,8848.000
26.01.20182,8822,8822,8562,8605.500
25.01.20182,9382,9382,9022,92013.050
24.01.20182,9722,9722,9722,972-
23.01.20182,9062,9522,9062,9521.600
22.01.20182,8922,8922,8922,892-
18.01.20182,8642,8702,8642,870500
17.01.20182,8282,8462,8282,8466.000
16.01.20182,8662,8662,8162,8166.765
15.01.20182,9182,9202,8322,83414.400
12.01.20182,9022,9022,9022,902-
11.01.20182,9362,9362,8842,88420.310
10.01.20182,9662,9722,8942,89411.950
09.01.20182,9442,9702,9262,9708.500
08.01.20182,8542,9482,8542,94825.500
05.01.20182,8142,8582,7942,85847.750
04.01.20182,8062,8142,7982,81413.314
03.01.20182,7902,8002,7782,8005.650
02.01.20182,8762,8762,7592,78792.172
29.12.20172,8512,8632,8202,86043.789
28.12.20172,8942,8942,8412,84139.625
27.12.20172,8102,8932,7502,89060.208
22.12.20172,8372,8512,8162,81620.104
21.12.20172,8552,8662,8432,84727.100
20.12.20172,8392,8732,8232,87334.572
19.12.20172,8122,8432,8122,83428.482
18.12.20172,7862,8122,7822,81051.758
15.12.20172,7912,7942,7582,785107.074
14.12.20172,8402,8402,7802,80445.988
13.12.20172,8162,8522,8122,85145.276
12.12.20172,7992,8252,7502,82345.844
11.12.20172,8482,8632,8052,81251.665
08.12.20172,8942,8942,8432,86655.844
07.12.20172,8392,8682,8312,86745.927
06.12.20172,8342,8502,8182,84721.443
05.12.20172,8802,9192,8552,85736.813
04.12.20172,9252,9262,9022,90910.509
01.12.20172,8792,9142,8612,90618.977
30.11.20172,9502,9502,9282,93978.241
29.11.20172,9562,9672,9312,93414.720
28.11.20173,0033,0052,9352,94542.153
27.11.20173,0023,0263,0023,00925.134
24.11.20173,0013,0152,9893,01510.903
23.11.20172,9783,0252,9702,99347.414
22.11.20173,0003,0112,9732,99423.873
21.11.20172,9852,9912,9612,96121.456
20.11.20172,9013,0012,8513,00136.316
17.11.20172,9352,9352,8742,88031.001
16.11.20172,8662,9342,8462,93454.373
15.11.20172,8802,8892,7842,87083.287
14.11.20172,9102,9102,8452,90269.898
13.11.20173,0273,0282,8292,882309.426
10.11.20173,2203,2252,9683,045149.546
09.11.20173,2213,2523,1133,198103.147
08.11.20173,1803,2073,1493,20738.107
07.11.20173,4173,4173,0713,177219.759
06.11.20173,4893,4963,4473,45162.846
03.11.20173,4823,4823,4593,48118.223
02.11.20173,4833,4853,4603,47851.705
01.11.20173,4283,4873,4283,47043.777
31.10.20173,4093,4093,4093,40950
30.10.20173,4053,4413,3903,43054.194
27.10.20173,3973,4503,3823,39742.413
26.10.20173,3493,3833,3493,37214.766
25.10.20173,3503,3823,3483,34819.899
24.10.20173,3443,3743,3333,33314.550
23.10.20173,3703,3983,3283,33132.325
20.10.20173,4513,4513,3453,34517.580
19.10.20173,5203,5203,2713,322131.212
18.10.20173,5283,5683,4583,53099.255
17.10.20173,5063,5733,5003,50682.503
16.10.20173,5363,5363,4733,51430.007
13.10.20173,5213,5533,5213,52357.923
12.10.20173,5283,5523,5233,54241.814
11.10.20173,5263,5433,5163,53847.614
10.10.20173,4733,5133,4203,51331.370
09.10.20173,5843,5843,4473,447116.777
06.10.20173,5383,5883,5003,51677.843
05.10.20173,5803,6053,4993,51971.125
04.10.20173,6083,6903,5003,53970.057
02.10.20173,5003,5733,4613,56052.502
29.09.20173,4043,4613,4043,46150.475
28.09.20173,3433,4543,3433,42963.709
27.09.20173,3073,3753,3003,349173.092
26.09.20173,4173,4173,2843,31538.627
25.09.20173,4203,4203,3213,32175.875
22.09.20173,2843,4203,2843,36799.834
21.09.20173,2883,2973,2553,27237.641
20.09.20173,2693,2823,2423,25819.912
19.09.20173,3123,3123,2413,27834.713
18.09.20173,2553,3003,2373,25154.346
15.09.20173,3183,3183,1983,20538.913
14.09.20173,2503,3083,2433,26774.123
13.09.20173,2433,3063,2163,25063.334
12.09.20173,2193,3003,2193,26287.732
11.09.20173,2403,3343,1243,326110.101
08.09.20173,2423,2453,2043,22740.297
07.09.20173,2103,2723,2043,24842.340
06.09.20173,2103,2293,1863,20250.712
05.09.20173,1903,2323,1563,16837.758
04.09.20173,1883,1883,1393,14022.168
01.09.20173,1473,2013,1473,19847.066
31.08.20173,1703,1703,1383,14025.827
30.08.20173,0803,1663,0803,15797.098
29.08.20173,1083,1082,9943,078111.778
28.08.20173,0903,1273,0723,11944.855
25.08.20173,0703,0903,0493,06240.835
24.08.20173,0183,0463,0123,01469.396
23.08.20172,9813,0222,9713,00567.014
22.08.20172,9262,9572,9262,9545.135
21.08.20172,9532,9532,9192,92916.637
18.08.20172,9802,9802,8702,96026.275
17.08.20172,9402,9422,8862,90230.605
16.08.20172,9593,0002,9382,95930.157
15.08.20172,9582,9632,9482,9578.379
14.08.20172,9502,9822,9442,98132.832
11.08.20173,0013,0502,9112,93382.716
10.08.20172,8803,0612,8802,960293.331
09.08.20172,9162,9162,7602,828111.527
08.08.20172,9322,9962,9322,94859.664
07.08.20172,8802,9612,8802,95277.425
04.08.20172,8982,9282,8632,92847.530
03.08.20172,8632,8772,8442,86624.165
02.08.20172,9142,9352,8802,88913.224
01.08.20172,8932,9032,8722,8814.060
31.07.20172,8702,9052,8642,86415.140
28.07.20172,8992,9062,8602,86047.250
27.07.20172,9292,9612,9212,92163.092
26.07.20172,9112,9552,9082,91875.350
25.07.20172,8802,9262,8802,91859.865
24.07.20172,7542,8782,7542,87882.919
21.07.20172,7912,8122,7422,74214.136
20.07.20172,8012,8012,7302,78047.217
19.07.20172,8072,8072,7502,80016.728
18.07.20172,8282,8282,7862,79535.940
17.07.20172,8702,8702,8052,85329.723
14.07.20172,8602,8602,8042,83658.132
13.07.20172,7932,8712,7772,84696.665
12.07.20172,6962,7692,6902,76476.533
11.07.20172,6962,7052,6712,67258.817
10.07.20172,6402,7032,6402,70316.372
07.07.20172,6582,6732,6302,64659.499
06.07.20172,7162,7202,6402,67440.161
05.07.20172,6862,7162,6862,71141.108
04.07.20172,6872,7102,6472,70855.314
03.07.20172,7132,7672,6672,72575.712
30.06.20172,6682,7502,6372,66038.067
29.06.20172,7392,7602,6062,630123.094
28.06.20172,8802,9032,6732,710169.829
27.06.20172,9002,9322,8922,93229.722
26.06.20172,9272,9392,9142,92141.453
23.06.20172,9632,9632,8872,91240.316
22.06.20172,9252,9822,8972,94257.668
21.06.20172,8692,9432,7502,901113.212
20.06.20172,9853,0072,8732,87379.810
19.06.20172,9462,9972,9342,985155.543
16.06.20172,8892,9402,8892,93083.513
15.06.20173,1103,1102,8652,89330.322
14.06.20172,8352,9462,8352,877231.122
13.06.20172,7902,8892,7902,814100.078
12.06.20172,7502,7932,7462,78576.628
09.06.20172,6902,7682,6602,763160.955
08.06.20172,5532,6842,5532,660399.809
07.06.20172,5372,5672,4902,55221.050
06.06.20172,5252,5582,5232,55527.750
05.06.20172,5392,5392,5372,537630
02.06.20172,4502,5412,4502,52051.680
01.06.20172,4422,4822,4352,48222.234
31.05.20172,4532,4572,4202,42217.064
30.05.20172,4602,4762,4492,47619.490
29.05.20172,4752,4882,4652,46714.920
26.05.20172,4792,4942,4782,49413.500
25.05.20172,5022,5022,4802,4801.333
24.05.20172,4882,5002,4882,49910.404
23.05.20172,4812,4992,4812,49928.888
22.05.20172,4802,4862,4402,45817.718
19.05.20172,4422,4452,4282,4379.420
18.05.20172,4312,4312,3702,41754.936
17.05.20172,4932,4982,4322,43229.740
16.05.20172,4722,5072,4722,50229.419
15.05.20172,4922,4922,4512,48424.316
12.05.20172,4782,4792,4562,47732.350
11.05.20172,5002,6102,4592,47450.727
10.05.20172,5252,5252,4782,50129.602
09.05.20172,4802,5062,4802,50646.300
08.05.20172,5882,6292,4352,466221.682
05.05.20172,6202,6262,4802,57645.840
04.05.20172,6462,6462,5002,608102.995
03.05.20172,6322,6422,6022,61334.500
02.05.20172,5632,6512,5632,64486.479
28.04.20172,5272,5812,5272,57534.305
27.04.20172,5532,5712,5332,53358.881
26.04.20172,5172,5522,5042,53577.482
25.04.20172,4462,5382,4462,514257.410
24.04.20172,3882,4262,3402,41158.322
21.04.20172,3832,3922,3702,37141.803
20.04.20172,3322,3692,3322,36716.873
19.04.20172,3502,3782,3332,3332.857
18.04.20172,3772,4012,3502,35016.869
13.04.20172,3582,3732,3582,3732.298
12.04.20172,4002,4042,3542,35412.680
11.04.20172,3652,3802,3652,36818.115
10.04.20172,3102,3782,3102,37816.130
07.04.20172,3262,3282,3262,3285.975
06.04.20172,3112,3272,3112,3209.451
05.04.20172,3222,3222,3042,3046.670
04.04.20172,3122,3172,3102,3107.457
03.04.20172,3392,3392,3112,31610.908
31.03.20172,3312,3322,3112,33228.883
30.03.20172,3292,3442,3262,34422.018
29.03.20172,3512,3682,3232,34429.811
28.03.20172,3142,3202,2892,32063.532
27.03.20172,3032,3032,2742,29531.041
24.03.20172,3062,3112,2812,3115.675
23.03.20172,2812,3232,2812,32129.318
22.03.20172,2802,2802,2632,2735.058
21.03.20172,3622,3622,3002,31819.725
20.03.20172,3062,3422,3062,33044.800
17.03.20172,2422,3002,2422,30018.118
16.03.20172,2872,2872,2402,25826.638
15.03.20172,2792,2792,2002,26719.940
14.03.20172,2962,2962,2582,2585.863
13.03.20172,2872,2982,2202,28926.073
10.03.20172,3192,3302,2982,31132.120
09.03.20172,2932,2932,2642,28422.740
08.03.20172,3202,3202,2802,30057.478
07.03.20172,3282,3322,3082,3094.764
06.03.20172,3402,3402,2802,32216.110
03.03.20172,3522,3692,3502,36420.294
02.03.20172,3602,3882,3602,36524.732
01.03.20172,3592,3832,3492,3667.150
28.02.20172,3122,3582,2802,35831.276
27.02.20172,2972,3272,2722,30338.062
24.02.20172,3252,3252,2392,26985.755
23.02.20172,3532,3572,3202,32824.734
22.02.20172,3932,3992,3602,37329.726
21.02.20172,3542,3852,3372,38567.781
20.02.20172,3652,3692,3512,35612.689
17.02.20172,4022,5002,3622,50056.070
16.02.20172,4132,4202,3992,39922.948
15.02.20172,4182,4632,3792,43576.379
14.02.20172,3802,4012,3672,39917.231
13.02.20172,3672,3722,3402,34242.723
10.02.20172,3672,3712,3042,351123.121
09.02.20172,4702,4902,3042,381118.617
08.02.20172,4662,4682,4392,46328.400
07.02.20172,4902,4902,4682,47325.357
06.02.20172,5302,5492,4862,535107.100
03.02.20172,5082,5412,5082,52910.214
02.02.20172,5522,5532,5152,53531.190
01.02.20172,4312,5902,4312,59067.422
31.01.20172,4592,4792,4202,437105.988
30.01.20172,5422,5422,4472,47237.600
27.01.20172,5522,5522,5082,54811.025
26.01.20172,5472,5602,5242,53428.853
25.01.20172,5212,5522,5002,50753.988
24.01.20172,4652,4952,4652,48913.782
23.01.20172,4962,4962,4502,45111.361
20.01.20172,5292,5292,4832,5029.724
19.01.20172,5922,6072,4442,51182.512
18.01.20172,6002,6292,5572,62929.351
17.01.20172,6492,6492,6002,61538.477
16.01.20172,6182,6702,5802,66540.303
13.01.20172,5702,6122,4802,60723.665
12.01.20172,6182,6182,5892,58918.100
11.01.20172,6102,6152,5952,604-
10.01.20172,5842,6272,5842,627186.570
09.01.20172,6012,6102,5882,58829.021
06.01.20172,5662,5662,5602,560750
05.01.20172,5742,6012,5502,55016.033
04.01.20172,6012,6012,5202,52011.320
03.01.20172,6072,6192,5882,58826.655
02.01.20172,5282,6202,5152,59378.455
30.12.20162,5282,5452,5272,53926.271
29.12.20162,5212,5472,5212,54599.629
28.12.20162,5202,5322,5002,51857.871
27.12.20162,5412,5412,5152,526204.273
23.12.20162,5332,5332,4942,52142.247
22.12.20162,5202,5472,5162,52841.121
21.12.20162,5322,5472,5152,52430.316
20.12.20162,4712,5512,4712,55135.097
19.12.20162,4902,4902,4572,46523.648
16.12.20162,4412,4952,4412,47533.714
15.12.20162,4782,4782,4402,44815.837
14.12.20162,4662,4722,4572,46512.081
13.12.20162,4732,4822,4512,4829.038
12.12.20162,4372,4882,4372,47122.087
09.12.20162,4752,4832,4562,46533.832
08.12.20162,4102,4882,4102,48422.867
07.12.20162,3812,4432,3812,44116.337
06.12.20162,3122,3742,3122,3745.614
05.12.20162,2672,3402,2262,34043.057
02.12.20162,2802,2802,2322,26419.328
01.12.20162,3772,3772,3142,31411.190
30.11.20162,3852,3852,3742,3743.125
29.11.20162,3672,3672,3672,367800
28.11.20162,4312,4312,3912,40010.225
25.11.20162,4362,4462,4362,4433.632
24.11.20162,4482,4482,4342,4342.900
23.11.20162,4902,4902,4142,45012.845
22.11.20162,4582,4902,4382,4903.560
21.11.20162,4372,4682,4342,4604.728
18.11.20162,4522,4852,4372,47227.996
17.11.20162,4362,4552,4262,4346.472
16.11.20162,4222,4492,4222,44119.532
15.11.20162,4112,4112,4072,407609
14.11.20162,4722,4932,3562,35658.597
11.11.20162,4952,4992,4702,47021.925
10.11.20162,4922,5162,4752,47541.083
09.11.20162,1802,4722,1382,469134.878
08.11.20162,4592,4642,4132,44034.497
07.11.20162,3872,4542,3872,43429.356
04.11.20162,3492,3702,3272,37011.505
03.11.20162,3662,3782,3622,37515.274
02.11.20162,4032,4032,3332,36834.857
01.11.20162,4142,4372,3932,3938.520
31.10.20162,3112,4222,3112,41840.225
28.10.20162,3052,3352,3042,327136.074
27.10.20162,2072,2372,2072,23772.326
26.10.20162,1912,2242,1702,22473.650
25.10.20162,2192,2192,1872,1878.600
24.10.20162,2082,2202,1942,22018.902
21.10.20162,1962,2332,1892,19077.109
20.10.20162,2412,2412,1982,20278.712
19.10.20162,2302,2302,2172,2221.375
18.10.20162,2132,2372,2112,22140.529
17.10.20162,2002,2002,1872,19511.800
14.10.20162,1612,2042,1612,2043.320
13.10.20162,1862,1902,1382,19026.578
12.10.20162,1962,2252,1962,20062.286
11.10.20162,2072,2072,1802,18072.558
10.10.20162,1742,2032,1652,20211.419
07.10.20162,2002,2152,1942,1948.400
06.10.20162,2112,2222,1762,19733.133
05.10.20162,1862,1912,1662,1901.806
04.10.20162,1742,1862,1542,18322.181
30.09.20162,1232,1402,1002,14030.585
29.09.20162,1742,2052,1742,18439.900
28.09.20162,1012,1602,1012,16073.076
27.09.20162,1082,1082,0552,07820.343
26.09.20162,0862,1032,0772,09423.783
23.09.20162,1692,1692,1162,11619.267
22.09.20162,1482,1822,1482,1633.965
21.09.20162,1312,1542,1312,13418.710
20.09.20162,1152,1172,1022,10910.454
19.09.20162,1372,1372,1122,13011.231
16.09.20162,1192,1192,1092,1091.850
15.09.20162,1332,1332,0822,10467.471
14.09.20162,1252,1332,1172,13328.672
13.09.20162,1612,1612,1312,1317.220
12.09.20162,1742,1742,1032,12851.761
09.09.20162,2162,2162,1772,17749.052
08.09.20162,2402,2402,2172,2373.819
07.09.20162,2922,2922,2582,25816.424
06.09.20162,2732,2802,2612,27813.375
05.09.20162,1922,2802,1852,27068.780
02.09.20162,1532,1642,1482,16325.850
01.09.20162,1832,1832,1682,17613.783
31.08.20162,2302,2442,1702,17226.648
30.08.20162,1942,2042,1902,20035.578
29.08.20162,1862,1862,1612,16917.571
26.08.20162,1572,1852,1522,18229.330
25.08.20162,1552,1652,1302,16236.857
24.08.20162,1572,1832,1572,18311.395
23.08.20162,1812,2002,1702,19010.565
22.08.20162,2212,2212,1892,20227.130
19.08.20162,2672,2672,2002,22236.630
18.08.20162,2472,2692,2442,26981.534
17.08.20162,2602,2902,2002,25186.020
16.08.20162,3112,3112,2492,24914.793
15.08.20162,3922,3922,2872,30744.750
12.08.20162,3992,4052,3572,35751.879
11.08.20162,4862,5022,3992,41358.200
10.08.20162,5802,5802,3712,454119.129
09.08.20162,6302,6362,5882,588169.428
08.08.20162,5512,6122,5512,59331.369
05.08.20162,5302,5532,5202,55327.651
04.08.20162,5092,5342,4882,5237.367
03.08.20162,4782,5122,4602,51214.216
02.08.20162,5552,5552,4852,50030.660
01.08.20162,5702,6092,5392,55020.092
29.07.20162,5682,5682,5502,56022.300
28.07.20162,5852,6152,5512,5519.830
27.07.20162,6032,6032,5822,59614.144
26.07.20162,6272,6272,5722,57220.267
25.07.20162,5832,6572,5832,63255.930
22.07.20162,5512,5952,5512,59523.181
21.07.20162,5962,5962,5332,57025.430
20.07.20162,5232,5932,5232,58826.368
19.07.20162,5292,5552,5292,5503.800
18.07.20162,5462,5462,4892,4893.347
15.07.20162,5032,5582,5012,55837.072
14.07.20162,5302,5452,4902,49622.105
13.07.20162,5102,5522,5052,51821.182
12.07.20162,4402,5332,4402,4799.208
11.07.20162,4322,4372,3942,43729.505
08.07.20162,3642,3812,3372,3813.432
07.07.20162,3362,4052,3232,3679.225
06.07.20162,3332,3542,2632,30847.024
05.07.20162,3572,3572,3212,32514.363
04.07.20162,4612,4612,4232,42922.425
30.06.20162,4132,4132,4132,4131.000
29.06.20162,3932,3932,3932,3932.000
28.06.20162,3472,3762,3472,3762.499
27.06.20162,2302,2302,2302,2302.700
24.06.20162,1502,4752,1502,47518.965
23.06.20162,5772,5772,5682,5683.820
20.06.20162,5382,5382,5382,538450
16.06.20162,4102,4102,4102,4104.000
15.06.20162,3782,3782,3782,3781.500
14.06.20162,5152,5152,4832,4839.440
13.06.20162,4802,4802,4802,4802.000
10.06.20162,6022,6022,6022,6021.000
09.06.20162,6312,6612,6312,65610.081
08.06.20162,6712,6712,6482,6482.485
07.06.20162,6502,6572,6502,6532.755
06.06.20162,6122,6122,6122,612400
03.06.20162,6162,6272,5502,55012.627
01.06.20162,4312,5482,4312,54118.050
31.05.20162,5612,6092,5612,5956.898
30.05.20162,4972,5252,4972,5198.300
27.05.20162,4392,4902,4392,4909.200
25.05.20162,4082,4462,4082,44617.330
23.05.20162,3552,3552,3552,355435
20.05.20162,3552,3552,3552,355550
18.05.20162,2332,3192,2332,3194.330
17.05.20162,2652,2652,2652,2656.500
13.05.20162,2472,2512,2472,2511.300
11.05.20162,2612,2612,2612,26183
10.05.20162,0932,2482,0932,24045.910
09.05.20161,9981,9981,9931,9933.900
04.05.20161,9131,9531,9131,95315.100
02.05.20161,9691,9741,9691,97330.756
28.04.20161,8841,9001,8841,900183
27.04.20161,9051,9101,9051,9105.233
22.04.20161,8911,8911,8911,891800
20.04.20161,8781,8801,8781,880850
19.04.20161,9031,9031,8911,89111.800
18.04.20161,8991,8991,8991,8991.000
15.04.20161,8991,9121,8991,9122.400
14.04.20161,9341,9341,9341,9344.000
13.04.20161,8981,9181,8981,9182.900
12.04.20161,8611,8611,8611,861500
08.04.20161,8751,8751,8751,875550
07.04.20161,8991,8991,8991,89915
05.04.20161,9051,9051,9051,905500
31.03.20161,9881,9881,9881,9882.000
30.03.20161,9671,9671,9671,9672
29.03.20161,9591,9591,9331,9331.062
24.03.20161,9551,9551,9551,955275
22.03.20161,9471,9681,9471,9684.790
21.03.20161,9781,9781,9781,978500
17.03.20161,9721,9721,9721,9721.500
16.03.20162,0222,0222,0222,022560
15.03.20161,9301,9301,9301,9301.890
11.03.20161,8861,8941,8861,8943.520
10.03.20161,8551,8551,8231,82324.540
08.03.20161,8801,8801,8491,8492.867
07.03.20161,9201,9201,9201,9201.050
25.02.20161,8381,8381,8381,838977
24.02.20161,7421,7421,7261,7265.500
22.02.20161,7571,8401,7571,84013.260
18.02.20161,7861,8091,7861,8091.400
12.02.20161,6801,6801,6621,6623.243
11.02.20161,6531,6531,6241,6524.205
10.02.20161,7991,8551,7281,76123.500
09.02.20161,6961,6961,6211,6214.700
04.02.20161,8181,8511,8181,851955
03.02.20161,8011,8011,8011,8014.700
01.02.20161,8491,8491,8411,8442.400
29.01.20161,8131,8131,8131,813630
28.01.20161,8571,8571,8571,8571.200
25.01.20161,8761,8761,8601,8605.500
22.01.20161,8621,8871,8621,8797.000
21.01.20161,8011,8011,7731,7731.260
20.01.20161,8231,8231,8231,823550
19.01.20161,9071,9071,9071,90715
18.01.20161,8701,9701,8691,9009.229
15.01.20161,8421,8561,8421,8561.500
14.01.20161,8541,8541,8541,85410.000
12.01.20162,0092,0092,0092,009500
11.01.20161,9001,9001,9001,9002.700
08.01.20162,0192,0571,9591,95933.973
07.01.20162,0202,0201,9922,00037.044
06.01.20162,1022,1042,0632,06329.232
04.01.20162,2152,2202,1732,19682.269
29.12.20152,2642,2642,2642,26480
28.12.20152,2732,2732,2502,2504.100
23.12.20152,2402,2742,2162,27295.820
22.12.20152,2392,2392,2092,20915.700
21.12.20152,2402,2412,2402,24120.000
18.12.20152,2132,2132,1982,19922.500
17.12.20152,2492,2552,2492,24920.500
16.12.20152,2772,2862,2772,2867.000
15.12.20152,2192,2612,2192,25635.000
14.12.20152,2322,2332,1842,18410.083
11.12.20152,2352,2852,2352,2859.300
10.12.20152,2992,2992,2972,2976.000
09.12.20152,3062,3062,2662,2664.100
08.12.20152,3182,3182,2692,31015.467
07.12.20152,3792,3792,3792,379300
04.12.20152,3142,3282,3142,31647.350
03.12.20152,3772,3772,3772,3771.300
02.12.20152,3652,3652,3652,36510.000
01.12.20152,3512,4002,3512,40019.850
30.11.20152,2802,3482,2802,34825.225
27.11.20152,2882,2882,2842,2845.500
26.11.20152,2902,3102,2842,29934.560
25.11.20152,2892,2972,2832,2974.200
24.11.20152,3032,3032,2892,2897.350
23.11.20152,2922,3062,2922,29419.077
20.11.20152,2412,2412,2352,23519.971
19.11.20152,2802,2802,2302,23021.484
18.11.20152,1932,2192,1862,21936.700
17.11.20152,3002,3002,1992,24051.780
16.11.20152,2622,2622,1852,240116.020
13.11.20152,6002,6002,1902,230209.313
12.11.20152,7262,7302,6792,73035.700
11.11.20152,7102,7422,6802,74213.500
10.11.20152,7582,7582,7332,74016.000
09.11.20152,7902,8112,7732,80242.681
06.11.20152,7072,7822,7072,77031.352
05.11.20152,6622,7002,6622,70039.206
04.11.20152,6562,6702,6332,670103.594
03.11.20152,6502,6782,6502,67850.700
02.11.20152,6382,6402,6292,64022.475
30.10.20152,6202,6202,6192,6197.000
29.10.20152,6222,6222,6222,62210.000
28.10.20152,6042,6042,6042,60480
26.10.20152,6052,6052,6052,6051.000
23.10.20152,6082,6082,6082,6082.400
21.10.20152,5862,5862,5862,586400
09.10.20152,6002,6002,5982,59822.000
08.10.20152,5272,5272,5272,527100
07.10.20152,5532,5532,5532,55310.000
06.10.20152,4582,4582,4582,458400
28.09.20152,1512,1512,1512,1511.000
16.09.20152,2652,2652,2652,2655.000
14.09.20152,2502,2502,2502,2502.500
11.09.20152,2802,2802,2802,28012.000
10.09.20152,2372,2372,2372,23780
09.09.20152,2272,2272,2112,2112.320
08.09.20152,2402,2402,2402,240500
02.09.20152,1142,1142,1142,1142.365
31.08.20152,1722,1722,1722,1725.350
27.08.20152,2322,2322,2322,2324.585
25.08.20152,0992,1292,0992,12910.350
24.08.20152,0872,0872,0872,0872.500
19.08.20152,2572,2572,2572,2571.000
12.08.20152,2902,2902,2902,29023.000
11.08.20152,3712,3712,3712,37112.000
07.08.20152,3592,3592,3402,3405.000
05.08.20152,3412,3412,3412,34180
03.08.20152,3372,3502,3372,3503.560
27.07.20152,3042,3042,3012,3019.000
24.07.20152,3262,3262,3262,3262.850
22.07.20152,3862,3862,3862,3861.000
21.07.20152,2092,4282,2092,4048.080
20.07.20152,1792,1792,1792,17925
15.07.20152,1422,1422,1202,1201.501
03.07.20152,0512,0512,0512,051500
02.07.20152,0962,0962,0782,0781.250
01.07.20152,0642,0642,0642,0641.000
30.06.20152,0102,0191,9901,9906.100
29.06.20152,0412,0412,0412,0414.000
22.06.20152,0612,0612,0612,061150
19.06.20152,0892,0892,0892,089200
18.06.20152,0902,0902,0902,0901.000
16.06.20152,1512,1512,1512,1511.600
12.06.20152,2092,2092,2092,2091.000
10.06.20152,3922,3922,3922,39240.000
09.06.20152,4102,4102,4102,4105.000
08.06.20152,3632,3632,3632,363600
26.05.20152,4822,4822,4822,4821.700
21.05.20152,5172,5172,5162,5164.500
29.04.20152,5302,5302,5302,5304.000
28.04.20152,5202,5202,5072,5071.226
20.04.20152,5512,5512,5512,5514.000
17.04.20152,5512,5512,5512,5511.000
10.04.20152,6052,6052,6052,6051.400
09.04.20152,6132,6132,6132,61335
07.04.20152,5712,5712,5712,5717.500
27.03.20152,4802,4822,4802,4829.000
26.03.20152,4532,4532,4532,453200
25.03.20152,4302,4302,4302,4302.000
17.03.20152,4342,4342,4342,434101
16.03.20152,4472,4502,4472,4505.600
11.03.20152,4172,4732,4172,47311.699
10.03.20152,4792,4792,4052,42975.500
09.03.20152,4562,4962,4562,4805.340
06.03.20152,4462,4462,4372,4379.000
05.03.20152,3492,3512,3492,3515.280
04.03.20152,2982,3062,2982,3061.500
03.03.20152,2922,3272,2922,30012.100
27.02.20152,1442,3112,1432,3112.123
26.02.20152,1962,1962,1962,1965
23.02.20152,0712,0712,0602,0607.000
11.02.20151,9511,9511,9511,95120.000
04.02.20151,9821,9821,9821,9827.500
02.02.20152,1102,1102,1102,11030.000
22.01.20152,0672,0672,0672,0675.000
21.01.20151,9941,9941,9941,9941.000
20.01.20151,9881,9881,9881,988100
14.01.20152,0392,0392,0392,0391.600
09.01.20152,0362,0362,0362,0366.150
08.01.20152,0642,0642,0272,02715.000
06.01.20152,0502,0502,0062,00613.000
05.01.20152,1152,1152,1002,10013.500
02.01.20152,0922,0962,0802,0967.362
30.12.20142,0872,0922,0872,09220.000
29.12.20142,1112,1182,1112,1187.500
22.12.20142,1402,1402,1262,1268.000
18.12.20142,0812,1272,0682,12727.595
16.12.20141,9772,0191,9732,01962.430
15.12.20142,0232,0232,0232,0233.000
12.12.20142,0362,0402,0362,0406.200
11.12.20142,0282,0282,0052,00513.000
10.12.20142,0282,0372,0192,03714.800
09.12.20142,0102,0102,0042,00417.500
08.12.20142,0732,0812,0712,08112.993
05.12.20142,0602,0902,0602,0908.000
04.12.20142,0512,0542,0512,0547.000
03.12.20142,0912,0912,0522,05627.210
01.12.20142,1592,1592,1422,14330.500
28.11.20142,1702,1732,1642,16920.000
27.11.20142,1432,1732,1412,17348.000
26.11.20142,1622,1642,1622,16419.630
25.11.20142,2092,2202,2082,20832.650
24.11.20142,1312,1862,1312,18050.369
21.11.20142,0712,0712,0712,0713.000
20.11.20141,9972,0501,9972,05014.123
19.11.20142,0292,0332,0292,0335.925
18.11.20142,0002,0002,0002,00020.000
13.11.20142,0652,0652,0412,04175.000
12.11.20142,3242,3242,1042,10430.000
11.11.20142,2242,2242,2202,22036.756
10.11.20142,1772,1842,1772,18236.000
06.11.20142,1782,1782,1782,1783.000
05.11.20142,2052,2052,2052,2055.000
03.11.20142,0912,0912,0912,0915.000
31.10.20142,0292,0562,0292,05616.000
29.10.20141,9951,9951,9951,9955.000
27.10.20142,0282,0281,9701,97029.820
24.10.20142,0002,0002,0002,0001.940
22.10.20141,9811,9811,9391,93931.160
21.10.20141,9701,9701,9701,9707.500
20.10.20141,8691,8701,8691,8705.000
17.10.20141,8941,9051,8941,9056.000
16.10.20141,8421,8421,7881,79616.000
15.10.20141,9161,9161,8501,85020.834
14.10.20141,8651,8781,8651,8781.510.588
13.10.20141,8201,9171,8201,911170.840
10.10.20141,9701,9701,8711,91914.748
09.10.20141,9802,0001,9802,0007.554
08.10.20142,0102,0101,9901,9908.000
07.10.20141,9822,0281,9822,028157.000
06.10.20142,1802,2002,1802,2007.300
02.10.20142,1972,1972,1782,17817.000
30.09.20142,2682,2682,2202,22010.200
29.09.20142,2982,2982,2952,29680.000
26.09.20142,2662,2662,2662,2665.000
25.09.20142,3392,3392,3392,3395.000
24.09.20142,2532,2532,2532,2537.000
23.09.20142,2792,2792,2412,241168.000
22.09.20142,2822,2882,2822,28820.000
18.09.20142,2912,2912,2812,28173.200
17.09.20142,3092,3092,3092,30910.000
16.09.20142,2402,2902,2402,29011.372
15.09.20142,2922,2922,2432,25840.452
12.09.20142,3242,3242,2992,29910.080
11.09.20142,3472,3472,3472,3471.000
09.09.20142,3982,4162,3982,4159.000
04.09.20142,3492,3492,3492,3495.000
03.09.20142,3152,3152,3152,3155.000
02.09.20142,3452,3452,3452,34510.000
01.09.20142,3362,3362,3332,3339.600
29.08.20142,4032,4032,3652,37010.500
28.08.20142,5502,5502,4002,4006.000
27.08.20142,4492,4912,4492,49113.000
26.08.20142,4022,4032,4022,4035.000
25.08.20142,4212,4212,4172,41910.000
22.08.20142,3752,3752,3752,3755.000
21.08.20142,4002,4002,4002,4004.165
20.08.20142,4202,4202,4202,4205.000
18.08.20142,3552,3702,3482,37013.470
15.08.20142,3792,3792,3792,379750
14.08.20142,3592,3592,3572,35716.400
13.08.20142,2722,3832,2462,38321.000
12.08.20142,4402,4402,4402,4404.000
08.08.20142,3002,3072,2682,30753.500
07.08.20142,4702,4702,3402,36912.000
06.08.20142,2642,2642,2552,2556.000
05.08.20142,2902,3002,2902,3004.000
04.08.20142,4142,4142,4142,4144.100
01.08.20142,3892,4162,3852,41630.000
31.07.20142,5102,5102,4672,4676.000
30.07.20142,5382,5702,5382,5598.500
29.07.20142,4602,5412,4602,54140.750
28.07.20142,4082,4092,3922,39216.000
25.07.20142,5112,5112,4202,42031.500
24.07.20142,4792,4792,4792,4794.000
23.07.20142,4102,4302,4102,43030.000
21.07.20142,4002,4172,3402,34626.500
18.07.20142,4302,4302,4302,4307.000
16.07.20142,5702,5702,5702,57010.000
15.07.20142,5362,5362,5362,5362.000
14.07.20142,4752,4802,4752,48022.000
11.07.20142,5132,5132,5132,5135.000
10.07.20142,5482,5482,5062,5069.480
09.07.20142,5442,5442,5442,54410.000
08.07.20142,5882,5882,5642,5648.000
07.07.20142,6902,7112,6702,6709.690
04.07.20142,6852,6852,6852,6852.000
03.07.20142,6102,6702,6102,67026.603
02.07.20142,6322,6322,6212,6219.603
01.07.20142,6542,6542,6542,6544.000
27.06.20142,7072,7072,7072,7071.800
25.06.20142,7532,7532,7532,7531.000
17.06.20142,8702,8702,8702,8701.760
12.06.20142,6512,6512,6512,6511.000
11.06.20142,5942,5942,5942,59410.000
10.06.20142,5912,5912,5912,591700
27.05.20142,4972,4992,4972,4995.000
26.05.20142,4672,4672,4622,462362
16.05.20142,3782,3812,3782,3814.000
15.05.20142,4452,4452,4452,4452.400
12.05.20142,5472,5472,5472,547500
08.05.20142,5882,5882,5632,5872.757
07.05.20142,4762,4762,4762,4761.000
17.04.20142,2982,2982,2982,2982.000
14.04.20142,2802,2802,2802,2801.000
10.04.20142,4832,4832,4832,4831.199
08.04.20142,3662,3662,3662,366450
03.04.20142,4382,4382,4382,438550
02.04.20142,4372,4372,4372,437600
01.04.20142,3832,3832,3832,3832.000
26.03.20142,1622,1892,1622,1893.000
25.03.20142,1282,1282,1062,1061.465
24.03.20142,3352,3352,2492,24921.340
21.03.20142,3622,3622,3622,362600
14.03.20142,3242,3242,3242,32410.000
12.03.20142,4722,4722,4722,472100
10.03.20142,4802,4802,4782,4786.100
04.03.20142,4562,4562,4562,4567.000
03.03.20142,5192,5302,4002,40011.210
24.02.20142,6632,6852,6272,960-
19.02.20142,6932,7232,6162,960-
14.02.20142,7232,8172,6922,960-
13.02.20142,6432,7332,6012,960-
12.02.20142,5732,6652,5462,960-
11.02.20142,6132,6432,5062,960-
07.02.20142,6232,6532,5072,960-
06.02.20142,8432,8432,5712,960-
05.02.20143,1003,1602,7142,960-
29.01.20143,0033,0732,9722,960-

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