Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
16.08.2018169,00178,00168,00175,753.197
15.08.2018171,70171,70159,95164,755.452
14.08.2018171,30171,85170,05171,851.327
13.08.2018168,30170,50166,60169,901.956
10.08.2018168,20168,45166,30168,451.695
09.08.2018166,80168,30166,70168,301.246
08.08.2018167,10167,10164,75166,751.379
07.08.2018167,75168,50164,50165,001.373
06.08.2018164,70166,95164,45166,951.602
03.08.2018162,45164,70162,45163,75768
02.08.2018161,15162,45159,95161,851.030
01.08.2018160,80161,65158,65161,55540
31.07.2018160,45161,50158,30159,90456
30.07.2018163,50163,90159,55160,101.001
27.07.2018163,30163,80160,80160,801.588
26.07.2018162,15163,05161,60163,051.072
25.07.2018160,35161,70155,70161,701.906
24.07.2018160,60163,35158,60159,702.450
23.07.2018155,50159,95155,50159,95523
20.07.2018153,80155,30153,00153,85596
19.07.2018155,40155,40153,60153,85467
18.07.2018154,10156,65154,10155,55389
17.07.2018153,25154,05149,75154,05477
16.07.2018152,55153,40151,85153,40119
13.07.2018152,55154,30150,85150,85509
12.07.2018148,25152,55148,25151,70670
11.07.2018148,70148,70144,85147,601.533
10.07.2018146,75149,30146,50149,301.448
09.07.2018145,00145,95144,75145,80850
06.07.2018144,80146,80143,00143,901.133
05.07.2018139,70144,65138,25144,65646
04.07.2018136,75139,95136,40139,951.148
03.07.2018137,35138,55136,40137,20673
02.07.2018135,75138,15134,55136,40368
29.06.2018137,30139,80137,10138,151.529
28.06.2018143,45143,95129,20136,052.564
27.06.2018146,80146,80140,95144,40146
26.06.2018137,75147,70137,75147,70847
25.06.2018147,75147,75136,05136,05864
22.06.2018146,00146,75146,00146,30321
21.06.2018150,25150,25144,85145,951.043
20.06.2018145,15150,00145,15148,55743
19.06.2018148,05148,05141,35143,80678
18.06.2018149,25149,40144,75148,10616
15.06.2018156,75158,20143,05149,901.206
14.06.2018152,15156,50149,80156,50232
13.06.2018147,20152,00147,20150,751.831
12.06.2018145,30147,15145,05146,95277
11.06.2018143,45144,95143,00144,95912
08.06.2018138,85142,30138,85142,201.149
07.06.2018138,75140,90138,75138,95533
06.06.2018140,15140,15138,05138,65241
05.06.2018139,00140,30138,45138,45240
04.06.2018137,00137,45133,60137,452.064
01.06.2018132,75133,45132,60133,45403
31.05.2018131,35132,85131,25132,3582
30.05.2018129,25130,60129,25130,40150
29.05.2018134,00134,55129,35129,35392
28.05.2018129,75134,65129,75134,65269
25.05.2018128,15129,25128,15129,2532
24.05.2018129,00130,55126,85127,00703
23.05.2018126,40129,10126,05128,05429
22.05.2018133,85134,05124,70127,601.270
21.05.2018132,25134,35132,25134,3530
18.05.2018128,25131,20127,45131,202.523
17.05.2018126,30128,10126,30128,10811
16.05.2018124,70125,60123,80125,35155
15.05.2018123,45124,70123,30124,10800
14.05.2018121,35123,05121,35123,05505
11.05.2018122,10122,90120,60120,60314
10.05.2018121,05121,20121,05121,2080
09.05.2018119,80120,95119,80120,9533
08.05.2018119,65119,65119,35119,35159
07.05.2018117,80119,70117,80119,7095
04.05.2018117,75118,60117,75117,80565
03.05.2018116,40116,40115,35115,3588
02.05.2018112,85115,80112,85115,55370
30.04.2018112,30113,15112,30113,152
27.04.2018111,00112,25111,00112,251.004
26.04.2018107,80110,60107,40110,20368
25.04.2018108,30109,20107,85107,85110
24.04.2018109,50109,85108,25109,60760
23.04.2018110,30110,65109,25109,25261
20.04.2018110,15110,15109,10109,1025
19.04.2018110,50111,60110,00110,05255
18.04.2018108,45110,55108,45110,50337
17.04.2018105,65108,60105,65108,30215
16.04.2018104,45105,60104,10105,6082
13.04.2018105,35106,75105,35106,7541
12.04.2018104,50106,15102,85105,15449
11.04.2018102,50103,50102,00102,15355
10.04.2018101,70103,40101,70102,70206
09.04.201898,76100,7598,76100,75646
06.04.201897,3698,5097,3698,20350
05.04.201894,4698,4894,4698,48894
04.04.201894,3494,6291,2092,80167
03.04.201894,2094,8893,3293,32837
29.03.201893,8096,2693,8096,26300
28.03.201894,6695,3293,5293,521.541
27.03.201896,1696,8695,2696,42483
26.03.201895,7096,3893,9893,98965
23.03.201893,7496,1893,7495,76449
22.03.201899,2899,2894,9894,98677
21.03.2018101,05101,0598,5098,50628
20.03.201898,60100,7098,60100,70458
19.03.2018100,15100,7596,7097,80582
16.03.2018102,95102,95100,10100,20210
15.03.2018102,05102,60102,05102,60179
14.03.2018102,05103,35102,05102,85213
13.03.2018103,75104,45102,00102,00236
12.03.2018102,85104,45102,40102,40815
09.03.201899,28101,7099,06101,70943
08.03.201895,7499,5095,7498,64246
07.03.201894,1094,1093,9893,9810
06.03.201895,3696,9294,5294,52350
05.03.201892,8293,4090,2292,921.423
02.03.201893,2093,2091,4492,30277
01.03.201898,0498,0493,1293,12547
28.02.201898,2098,2098,2098,20-
27.02.201899,32100,1598,2698,26275
26.02.201899,2699,9698,7699,28485
23.02.2018100,35100,5098,3498,50230
22.02.201899,56100,3099,54100,25130
21.02.201899,56100,7099,56100,60524
20.02.201897,3099,4697,3099,46130
19.02.2018100,75100,7596,5096,50723
16.02.201898,6299,6898,3899,68247
15.02.201895,7098,4895,7098,48494
14.02.201890,7695,0090,7695,001.282
13.02.201892,9092,9090,7690,76160
12.02.201890,7692,8290,7692,50733
09.02.201888,6890,9686,5086,50570
08.02.201892,1093,4289,6289,62590
07.02.201894,2694,2691,0492,50858
06.02.201884,2694,5084,2694,221.581
05.02.201893,5694,4889,0089,801.125
02.02.201897,4697,7494,6494,64344
01.02.2018101,10101,1097,9098,36386
31.01.201899,98101,7099,98100,65289
30.01.201898,94101,3098,9498,96715
29.01.201898,36100,1098,3499,001.255
26.01.201899,50100,0596,0897,382.587
25.01.201897,00101,9095,0899,46966
24.01.2018103,75103,7594,9697,981.590
23.01.2018109,45109,4598,04104,357.499
22.01.2018111,60111,70108,00108,851.269
19.01.2018111,65111,65109,15110,05312
18.01.2018106,80110,15106,80110,15404
17.01.2018104,20105,00104,05104,05290
16.01.2018104,65104,65104,65104,65-
15.01.2018105,85105,85104,80105,2038
12.01.2018106,10106,10104,30104,90318
11.01.2018103,50106,05103,50105,65640
10.01.2018102,00103,10102,00102,90557
09.01.2018106,40106,40104,40104,85233
08.01.201899,78106,3099,78105,501.903
05.01.201898,1699,6498,1499,641.165
04.01.201895,9897,6295,9897,58124
03.01.201893,6896,3493,6896,12612
02.01.201893,1493,7091,9693,701.799
29.12.201793,2593,2592,9893,13722
28.12.201793,5593,5792,1392,991.941
27.12.201794,3494,5093,2993,811.565
22.12.201793,2893,9892,9793,25585
21.12.201793,6594,1793,3793,572.454
20.12.201794,5094,5093,2393,983.115
19.12.201793,6094,2592,7494,105.099
18.12.201792,6693,8891,3293,782.328
15.12.201792,6192,6191,0092,085.662
14.12.201791,8092,2391,2591,581.245
13.12.201790,3091,5788,8391,504.727
12.12.201788,6489,8988,6489,30817
11.12.201789,9790,3087,3988,653.217
08.12.201789,1589,5988,5489,252.463
07.12.201789,5990,3088,7990,304.585
06.12.201789,8090,5689,7290,56903
05.12.201791,0491,4988,9190,446.652
04.12.201790,0091,4690,0091,442.627
01.12.201788,5390,2988,5389,421.300
30.11.201787,9790,2787,5690,173.997
29.11.201789,4589,4586,4187,502.548
28.11.201789,5290,0388,7089,664.466
27.11.201788,3888,5088,0488,501.360
24.11.201787,3787,9186,9887,531.113
23.11.201787,7788,1287,7687,99606
22.11.201788,1088,3586,1187,261.687
21.11.201787,8388,8087,7388,502.220
20.11.201788,0088,5585,6788,553.940
17.11.201786,0088,0785,6088,002.955
16.11.201783,4085,4282,9985,424.572
15.11.201785,0385,0380,4982,447.666
14.11.201783,9484,5383,5783,57787
13.11.201784,0084,0081,7582,623.015
10.11.201780,9482,8380,9482,832.062
09.11.201782,4883,3879,6080,004.128
08.11.201782,6583,5069,5082,8026.663
07.11.201785,5086,9985,1585,421.481
06.11.201786,3086,4185,4786,413.601
03.11.201785,1485,5784,9085,573.529
02.11.201786,3387,4183,9985,564.416
01.11.201785,6686,5485,6086,541.160
30.10.201785,2985,4984,5084,662.065
27.10.201783,1186,0083,1184,928.756
26.10.201778,1082,9478,1082,943.283
25.10.201777,8579,0077,3277,323.420
24.10.201781,2081,2076,9077,607.347
23.10.201780,9080,9979,7180,773.483
20.10.201781,6781,7078,9979,852.826
19.10.201782,6982,6980,3081,003.668
18.10.201782,3082,7381,5082,732.302
17.10.201782,4082,6181,5182,332.618
16.10.201782,4282,4281,2082,023.398
13.10.201780,6181,6980,1081,693.359
12.10.201780,7381,3780,2881,301.663
11.10.201780,4780,6580,2080,602.303
10.10.201780,3180,3179,7080,125.033
09.10.201780,4780,4779,0779,502.434
06.10.201779,6279,6278,1978,531.740
05.10.201779,7080,2278,3780,221.491
04.10.201779,0179,7677,3579,573.285
03.10.201778,8978,8978,8978,89165
02.10.201778,1378,1375,1877,934.492
29.09.201777,5177,7076,8977,533.456
28.09.201776,4377,5575,6776,923.062
27.09.201776,4876,7275,7276,655.209
26.09.201775,4076,0175,1975,76659
25.09.201775,2076,3075,1175,164.830
22.09.201774,6176,0374,2175,222.252
21.09.201774,3175,3074,3175,304.053
20.09.201774,7074,9974,2674,60690
19.09.201773,5074,8073,5074,401.730
18.09.201772,3173,3972,3173,191.316
15.09.201773,0073,0872,5572,84965
14.09.201772,6072,9272,3772,771.260
13.09.201771,9672,7571,9672,751.774
12.09.201772,9972,9972,3972,392.227
11.09.201772,5372,7572,1472,751.054
08.09.201771,9571,9571,5171,88376
07.09.201771,3971,8371,1871,721.976
06.09.201771,2071,9571,1071,771.818
05.09.201771,1371,8771,0271,021.995
04.09.201772,4572,4571,1471,441.435
01.09.201772,1972,3571,7372,263.194
31.08.201770,3172,2370,3171,687.055
30.08.201768,8669,9868,8669,98750
29.08.201768,8469,4767,9268,615.211
28.08.201770,1870,1868,9969,662.416
25.08.201769,8470,0569,7370,021.152
24.08.201769,5369,9569,0569,492.338
23.08.201768,9069,4168,9069,411.115
22.08.201769,0269,4468,5569,102.115
21.08.201769,4569,7267,9568,172.363
18.08.201768,9469,0568,4969,033.512
17.08.201770,0070,5068,6369,194.455
16.08.201769,0069,7868,5769,781.738
15.08.201769,3569,3568,2269,085.148
14.08.201767,4069,4167,4069,124.409
11.08.201765,5067,5165,2467,413.501
10.08.201767,0467,4065,2466,104.790
09.08.201766,6267,5366,3667,002.602
08.08.201766,4966,5565,9566,504.067
07.08.201766,4966,4965,5466,241.206
04.08.201764,8866,1664,8866,132.221
03.08.201765,2865,3264,6064,621.162
02.08.201764,7066,1164,2066,112.735
01.08.201764,6964,7563,9464,45605
31.07.201765,7766,0464,6064,941.971
28.07.201765,6365,6363,8764,692.719
27.07.201765,0065,0863,6764,552.661
26.07.201763,7364,0163,4463,661.344
25.07.201763,1963,5562,7662,843.202
24.07.201764,3364,3562,9763,012.009
21.07.201764,8565,0963,5963,591.562
20.07.201763,9464,0063,4264,001.431
19.07.201763,8564,0062,8563,612.517
18.07.201765,4065,4363,9764,552.607
17.07.201765,5065,5064,7164,961.508
14.07.201765,1565,3464,7565,342.212
13.07.201766,2566,2564,8064,987.090
12.07.201764,9565,9464,3365,945.832
11.07.201763,1265,0362,9764,7311.021
10.07.201761,6262,9060,7162,863.106
07.07.201760,9761,4060,7060,995.092
06.07.201760,4061,0059,9360,081.691
05.07.201762,5263,1360,0460,0410.177
04.07.201758,2262,3856,9361,808.376
03.07.201755,6857,9055,6857,252.400
30.06.201754,4056,7154,4055,461.855
29.06.201756,9956,9954,4654,593.472
28.06.201756,9556,9556,0056,804.516
27.06.201758,7458,7456,2056,524.939
26.06.201758,1658,6358,0158,631.927
23.06.201759,4059,4857,9559,038.373
22.06.201760,5760,6359,7759,821.093
21.06.201760,9060,9059,8760,16880
20.06.201760,6660,6660,2460,494.516
19.06.201760,6060,6060,0460,57893
16.06.201760,4060,7260,1760,401.785
15.06.201758,7459,3958,7459,24560
14.06.201759,8859,8859,1759,34689
13.06.201758,2058,9858,2058,761.375
12.06.201759,0659,0656,8558,3511.813
09.06.201760,1560,1559,5259,52324
08.06.201759,9060,1259,6860,12713
07.06.201760,2960,2959,4059,401.603
06.06.201760,2960,5059,8360,281.157
02.06.201760,5060,5960,1660,454.369
01.06.201759,5560,1359,5560,135.330
31.05.201758,7059,7058,7059,304.886
30.05.201758,7758,9158,7758,91147
29.05.201759,2659,2658,3558,351.739
26.05.201759,2059,2058,4558,762.191
25.05.201757,6659,3157,6658,701.336
24.05.201756,9557,5056,5857,50942
23.05.201756,6056,8056,5056,80914
22.05.201757,2957,6056,1156,701.066
19.05.201755,7557,5055,7557,414.616
18.05.201754,3055,6251,5055,379.149
17.05.201755,3055,4653,9054,101.613
16.05.201755,0955,6054,9655,432.033
15.05.201755,9056,3755,8356,33935
12.05.201755,7756,0055,5055,54538
11.05.201755,6955,9155,6155,66360
10.05.201755,2555,7555,2555,752.466
09.05.201754,8155,2154,8154,861.220
08.05.201755,5155,5154,3754,372.103
05.05.201754,5454,8054,3954,803.764
04.05.201753,8954,7653,6054,533.173
03.05.201754,7855,0053,9053,91933
02.05.201754,2555,0054,2554,781.955
28.04.201753,7254,3853,7254,382.703
27.04.201753,5553,6253,0853,623.257
26.04.201753,6653,9553,2353,951.218
25.04.201753,6753,8953,1553,411.751
24.04.201753,1454,0053,1453,554.291
21.04.201752,1053,1152,0052,244.566
20.04.201752,5252,5652,2252,431.126
19.04.201752,5053,5552,5053,132.591
18.04.201753,3553,3551,2252,055.414
13.04.201753,0653,5553,0653,361.166
12.04.201753,3053,4252,7953,312.848
11.04.201753,5353,6052,9053,043.047
10.04.201753,0653,8153,0653,813.438
07.04.201752,9053,3652,5253,366.139
06.04.201751,9052,6451,7752,346.106
05.04.201751,8652,1051,4951,982.100
04.04.201751,6552,2151,6552,104.239
03.04.201751,8552,1051,2851,687.380
31.03.201751,1551,8050,8851,751.235
30.03.201750,3551,5650,3551,522.162
29.03.201750,2550,5349,91850,246.675
28.03.201749,33550,1549,02550,005.392
27.03.201748,75848,79748,52748,797530
24.03.201748,95049,05748,70048,7985.663
23.03.201748,67048,79848,55048,5993.544
22.03.201747,80248,78047,80248,7803.003
21.03.201749,08449,68547,15047,1505.457
20.03.201749,80049,80048,75149,2471.809
17.03.201749,49849,80049,00849,4912.428
16.03.201749,50049,55048,96249,3486.648
15.03.201748,49849,00248,49849,0025.524
14.03.201748,20049,00347,94548,4993.308
13.03.201748,39948,89048,12048,8908.124
10.03.201746,58548,10046,58547,43911.867
09.03.201746,04446,04445,43545,5003.144
08.03.201745,40746,00045,40745,8771.320
07.03.201745,24145,60045,14745,1874.493
06.03.201744,61245,30044,61245,2222.851
03.03.201744,39744,90144,39744,9012.022
02.03.201744,44744,69044,40244,6153.833
01.03.201743,91844,49943,30744,4993.383
28.02.201743,42743,55743,23343,5291.605
27.02.201743,58443,83143,49043,8311.320
24.02.201743,89943,92043,30443,4025.238
23.02.201744,60144,60143,12244,04928.355
22.02.201746,50146,72342,60044,84832.585
21.02.201746,19846,40845,88346,4081.547
20.02.201745,96546,50045,95645,9563.621
17.02.201745,59946,00045,59945,684656
16.02.201745,73045,87845,50745,7581.285
15.02.201746,23746,23745,50046,1963.635
14.02.201745,94746,28345,94746,2833.187
13.02.201745,56146,00145,00046,0011.990
10.02.201745,42845,68345,19945,1991.504
09.02.201745,38045,38044,91245,293755
08.02.201745,35845,45045,16145,2301.864
07.02.201745,23245,58045,20245,2021.566
06.02.201745,56945,57545,25445,2548.610
03.02.201745,39945,60545,26645,5842.591
02.02.201745,01745,43044,98245,4151.534
01.02.201745,19845,19844,66845,0001.914
31.01.201744,82545,48844,78544,9283.247
30.01.201745,19845,64844,39844,6874.812
27.01.201745,07645,17044,20044,2003.990
26.01.201744,38045,05044,38045,0006.344
25.01.201744,43844,43843,85043,8504.928
24.01.201743,45244,11743,31344,1171.659
23.01.201743,52843,99843,43243,5453.328
20.01.201744,28844,28843,55044,0145.455
19.01.201743,36344,22943,21644,1724.638
18.01.201742,43843,00042,30542,9982.851
17.01.201742,78842,78842,12542,1622.975
16.01.201741,34942,53040,89542,0994.757
13.01.201741,64841,64840,99940,9991.637
12.01.201742,29942,29941,58241,5829.634
11.01.201742,27042,27041,77042,001-
10.01.201742,73542,73541,99042,0543.910
09.01.201742,30043,04742,30042,50224.332
06.01.201742,20042,24841,65141,8151.948
05.01.201742,16342,96542,16342,3712.459
04.01.201742,39442,58241,86842,3983.876
03.01.201742,05042,51242,01942,1017.493
02.01.201740,87941,99840,87941,9254.507
30.12.201640,73740,93240,73740,797620
29.12.201640,48040,70340,42940,7031.845
28.12.201641,03841,03840,46140,4612.278
27.12.201640,41840,84740,41840,8472.092
23.12.201640,40840,40840,08840,088947
22.12.201640,21340,48340,12740,2072.165
21.12.201640,91740,98840,17440,3957.280
20.12.201640,44341,19140,36341,1286.905
19.12.201639,34840,43139,29240,4312.927
16.12.201639,51739,70339,01839,0183.850
15.12.201639,51940,05139,51939,5985.474
14.12.201640,24840,24838,60839,70913.700
13.12.201641,79841,79839,88840,9557.834
12.12.201642,16342,18541,36841,5293.748
09.12.201641,03241,77740,89741,7772.823
08.12.201640,64741,13640,16241,1362.797
07.12.201641,17341,17340,47040,6716.386
06.12.201641,39841,39840,22541,0993.685
05.12.201641,68842,08741,39241,7913.994
02.12.201641,18741,30740,50941,0871.401
01.12.201641,69641,69641,20241,3703.698
30.11.201642,25242,25241,72641,7263.271
29.11.201642,78542,78542,27242,4352.630
28.11.201643,34843,34842,24842,5302.563
25.11.201643,68243,68242,93742,9627.606
24.11.201642,99344,18542,68744,1854.004
23.11.201644,50544,50542,79143,5532.816
22.11.201644,77444,77443,99744,2042.843
21.11.201644,24945,00244,13844,3172.013
18.11.201644,60645,00344,38344,3833.495
17.11.201644,57645,09344,57644,6023.008
16.11.201642,84244,65642,50344,65610.543
15.11.201641,12941,78040,88341,7801.848
14.11.201641,44541,44540,83240,8931.751
11.11.201642,29242,29240,90940,9323.204
10.11.201643,36843,42341,29541,2953.919
09.11.201638,30243,42238,14843,2018.732
08.11.201642,48242,48241,77041,7703.163
07.11.201642,38042,74442,18242,4975.696
04.11.201642,47042,47041,73741,9601.976
03.11.201641,59842,00341,58542,0032.827
02.11.201641,62741,62741,55741,603842
01.11.201643,13343,13341,38141,400855
31.10.201642,78343,15842,78343,158525
28.10.201642,80443,23242,80443,2031.416
27.10.201643,26343,38243,01343,382686
26.10.201644,75444,95041,73843,1836.773
25.10.201644,48044,48043,60743,8002.507
24.10.201644,35544,39844,10744,1202.731
21.10.201644,06244,12843,92743,947707
20.10.201643,69944,10043,68844,1003.397
19.10.201643,91244,34043,86344,3402.423
18.10.201643,75243,97143,75243,971992
17.10.201644,01044,01042,95243,3306.744
14.10.201643,69044,07243,69043,9763.656
13.10.201643,74743,82343,43443,4904.528
12.10.201644,73244,73243,47044,1905.500
11.10.201644,24744,32044,04744,0505.597
10.10.201644,40544,42743,98744,1084.768
07.10.201646,05046,05044,68744,7154.018
06.10.201645,89745,94745,36845,7751.741
05.10.201646,92146,92145,78346,1652.249
04.10.201646,56547,11346,24646,2469.073
03.10.201645,92045,92045,92045,920110
30.09.201646,13046,30845,61746,1191.875
29.09.201646,97046,98746,02046,0204.962
28.09.201646,14846,88946,14846,3622.653
27.09.201646,59046,59845,40245,730938
26.09.201646,77046,77046,15646,1561.691
23.09.201646,32846,92746,32846,4807.156
22.09.201645,49746,37145,49746,3712.034
21.09.201645,27045,30644,94744,9601.982
20.09.201644,97345,31744,97345,242766
19.09.201644,87745,25344,69645,0571.800
16.09.201645,58845,58844,79844,7981.855
15.09.201645,03145,71044,88845,7102.654
14.09.201645,28145,28144,91944,958740
13.09.201645,72345,82245,37345,5171.484
12.09.201643,87045,10343,00345,0522.237
09.09.201645,45045,47244,00044,0003.159
08.09.201646,07746,07745,54045,7774.088
07.09.201645,78246,12845,57445,8403.438
06.09.201645,50445,62745,19345,4981.908
05.09.201646,17046,33444,97944,9797.983
02.09.201644,88246,02244,88246,0216.357
01.09.201644,52244,98844,46244,5774.372
31.08.201644,90045,51744,45245,0208.083
30.08.201644,00045,66644,00044,77810.436
29.08.201643,10043,10042,68742,9031.365
26.08.201642,83243,05342,63042,6301.984
25.08.201642,80043,00342,00742,7603.222
24.08.201642,31442,90842,25742,9082.333
23.08.201641,60042,36041,60042,3601.330
22.08.201641,07541,50740,98841,4003.259
19.08.201641,35041,35040,91740,9171.480
18.08.201640,39941,33040,39941,1206.899
17.08.201641,50841,76038,99240,2908.529
16.08.201641,02741,11040,59340,8623.015
15.08.201640,73241,13040,34241,1302.043
12.08.201640,45040,67340,40840,6301.516
11.08.201640,19340,28740,12740,2681.353
10.08.201640,36040,36039,95840,0271.885
09.08.201639,78439,99739,69739,8971.627
08.08.201639,61139,62339,53739,622985
05.08.201639,61739,69339,45339,6293.792
04.08.201639,76339,87739,64239,6421.100
03.08.201640,41340,41339,40239,8091.868
02.08.201640,95841,18840,07840,1874.034
01.08.201642,12542,12541,37041,5002.945
29.07.201642,16142,48841,41741,6103.473
28.07.201644,00044,00041,90742,2564.050
27.07.201642,58744,00042,36344,0004.865
26.07.201641,98742,30341,72242,1382.967
25.07.201640,67041,87440,67041,7476.923
22.07.201640,88841,16740,64040,6401.307
21.07.201640,48240,79940,37740,4053.309
20.07.201639,80240,83839,80240,6473.953
19.07.201639,45839,63539,45839,520200
18.07.201639,06439,68739,06439,508549
15.07.201639,84739,84738,75739,0541.895
14.07.201639,51840,05339,51839,8671.350
13.07.201639,28239,60738,99839,260976
12.07.201639,51039,84839,15239,7131.629
11.07.201639,33539,67939,33539,6791.264
08.07.201639,29939,29939,09639,096550
07.07.201638,89238,94138,60238,8921.635
06.07.201638,37638,65637,92738,656823
05.07.201639,13839,13838,33338,7611.622
04.07.201639,91139,94739,26039,2604.193
01.07.201639,54739,57839,54739,578100
30.06.201639,45839,69039,37239,690856
29.06.201638,27738,53338,27738,443776
28.06.201638,43338,75838,43338,758358
27.06.201641,28541,28538,04939,1102.952
24.06.201634,61039,19934,10839,1992.203
23.06.201639,34539,34539,34539,3451.000
22.06.201639,27739,27739,27739,277250
21.06.201639,29739,71839,29739,718265
17.06.201639,34239,49339,07239,072536
16.06.201638,72338,80338,72338,803150
15.06.201639,20839,20838,98038,980625
14.06.201638,39838,39838,39838,398300
13.06.201638,40039,30638,40038,950565
10.06.201640,41740,41739,90739,970620
09.06.201640,38240,46540,38240,465225
08.06.201637,88241,32337,67240,8771.903
06.06.201638,83238,83238,83238,832100
03.06.201639,10739,10738,57738,949428
01.06.201639,83239,83239,28839,5031.135
31.05.201639,93739,93739,93739,93717
30.05.201639,91840,08339,88240,0801.040
27.05.201640,14340,14340,14340,1437
26.05.201640,48840,48840,48840,48862
25.05.201639,95640,21239,69039,6901.125
24.05.201640,76340,76340,76340,763400
20.05.201641,36741,36741,36741,367400
19.05.201640,96841,27740,36841,2771.036
18.05.201640,93640,93640,83340,8821.880
17.05.201641,23741,23740,49440,494377
13.05.201640,52340,87340,48040,508360
12.05.201640,49241,56740,40741,567718
11.05.201639,73840,49839,73840,120948
10.05.201638,10838,98238,10838,982330
09.05.201637,79737,79737,79737,79760
06.05.201637,27837,27837,27837,278370
05.05.201637,52537,52537,52537,525529
04.05.201637,04837,04836,54736,962675
03.05.201637,23237,45937,09237,459427
02.05.201637,23337,31337,20737,283264
29.04.201637,47737,71136,89737,711338
28.04.201636,71838,26036,71838,0552.786
27.04.201635,76738,10235,53837,7174.643
26.04.201635,21835,21835,09035,090660
25.04.201635,44835,44835,44835,44865
22.04.201635,23335,39735,17835,178570
21.04.201635,19835,19835,17035,170350
20.04.201635,72035,72035,72035,720150
19.04.201635,31635,86835,31635,486741
18.04.201634,65735,10334,65734,972149
15.04.201634,63035,08834,63034,929234
14.04.201634,92334,92334,67234,6723.172
13.04.201634,44735,03434,44734,7331.242
12.04.201633,90833,90833,30733,583305
11.04.201634,01534,01534,01534,0151.320
08.04.201633,05233,69233,05233,69275
07.04.201634,40034,90732,59533,1204.167
06.04.201633,97734,25033,68334,250595
05.04.201633,24233,37633,24233,3761.239
04.04.201634,39834,78134,39834,473809
01.04.201633,09834,89233,07334,8921.500
31.03.201633,52833,52832,82732,862793
30.03.201633,02833,87233,02833,1775.615
29.03.201632,26832,26831,79331,7931.110
24.03.201632,81832,81832,33432,6633.090
23.03.201631,78732,26031,78732,2601.405
22.03.201630,00031,44629,65331,4461.794
21.03.201632,16132,16130,81231,2904.320
18.03.201632,28232,62832,10732,6282.457
17.03.201634,51034,52532,70933,2507.467
16.03.201634,46334,46334,46334,463100
15.03.201634,27234,58733,45433,4542.440
14.03.201635,07735,40734,99335,2172.674
11.03.201633,09734,86332,48834,7124.583
10.03.201635,09335,09332,22733,3007.513
09.03.201634,53236,00734,14235,3212.247
08.03.201635,56335,66734,31735,2204.800
07.03.201637,03838,03837,03837,3001.743
04.03.201639,31339,39238,88038,8801.019
25.02.201637,00037,00033,86236,4004.043
24.02.201641,15341,15330,06037,20023.579
23.02.201642,90342,90342,90342,90360
22.02.201643,25843,25842,39042,390893
19.02.201642,54842,54842,52842,528105
18.02.201642,04542,80342,04542,803129
17.02.201640,91340,91340,91340,91375
16.02.201641,65041,65040,55540,627379
15.02.201642,40042,40041,07741,437373
12.02.201639,77340,45539,60240,455481
11.02.201640,14340,36839,50039,500894
10.02.201640,12341,22840,12340,994545
09.02.201638,58639,95338,58639,402916
08.02.201640,97040,99840,14640,1461.190
04.02.201644,62744,62744,41744,417220
02.02.201646,27046,27046,27046,270215
29.01.201646,02246,02246,02246,022130
28.01.201644,78845,89844,78845,898115
27.01.201646,18046,18046,18046,180600
26.01.201646,54246,54246,18346,477641
25.01.201646,63747,50346,63747,348245
22.01.201645,81246,19245,81246,0631.389
21.01.201644,73744,73744,73744,73790
20.01.201645,00345,00845,00345,0061.000
18.01.201643,33843,33842,45742,457125
15.01.201644,38244,38240,78041,5602.566
14.01.201644,29844,42344,29844,423166
13.01.201646,00846,09345,86345,863455
12.01.201646,18346,30246,18346,302475
11.01.201644,95044,95044,95044,950215
08.01.201646,35046,35045,59845,5983.724
07.01.201644,67345,91843,92044,4133.213
06.01.201647,05248,04246,00346,0037.823
05.01.201646,13146,13145,31845,3622.815
04.01.201645,43145,58544,79845,3703.350
30.12.201546,25046,57546,19746,515938
29.12.201545,88246,18245,88246,1822.122
28.12.201544,90045,87144,90045,556943
23.12.201544,99344,99344,99344,99340
22.12.201545,26345,26345,26345,263250
21.12.201545,84245,84245,11045,1102.380
18.12.201545,33845,53345,33845,5331.345
17.12.201545,27845,60545,27845,3501.720
16.12.201545,04845,04844,95144,9511.150
15.12.201545,17345,17345,17345,1735
14.12.201544,44244,44244,44244,442222
11.12.201545,08145,19744,31244,5121.995
10.12.201544,32844,83744,32844,8371.122
09.12.201545,37745,44843,56044,2211.140
08.12.201545,34245,34245,20145,201397
07.12.201545,58846,31345,58846,1931.289
04.12.201546,80546,80544,88445,0472.635
03.12.201546,79347,09245,37345,9299.273
02.12.201548,05048,76246,79347,1908.833
01.12.201545,96447,77045,41747,7701.302
30.11.201545,91046,48945,76146,4503.300
27.11.201545,28245,74645,28245,6181.332
26.11.201544,77745,09244,77744,9501.640
25.11.201543,46344,56143,46344,4603.916
24.11.201544,50744,61243,35743,3572.365
23.11.201546,74646,74644,96845,0394.024
20.11.201546,10846,31245,79045,790392
19.11.201545,78845,86345,76245,8602.120
18.11.201545,64045,72444,93345,4838.557
17.11.201544,92045,01943,98945,0198.979
16.11.201543,43044,98543,23744,9857.508
13.11.201544,35344,61642,86343,20510.317
12.11.201546,53246,53245,74245,742476
11.11.201546,18946,60746,05546,607970
10.11.201545,14845,14845,01245,012670
09.11.201546,33046,33045,00045,0002.368
06.11.201546,19046,19045,35845,8321.945
05.11.201545,43646,46745,43646,0221.079
04.11.201546,83246,83245,99246,1102.344
03.11.201547,13047,84047,13047,2551.830
02.11.201546,51048,04846,51047,2383.306
30.10.201546,81046,81046,67746,677370
29.10.201548,95448,95445,72246,7043.029
28.10.201545,67346,53045,67346,463308
27.10.201544,75344,75344,75344,75395
26.10.201545,07045,07045,07045,07010
23.10.201544,56145,00544,56145,00570
22.10.201544,20244,20244,19044,190162
19.10.201543,36243,36243,36243,36225
12.10.201542,47442,47442,47442,4744.000
08.10.201542,49742,49742,43242,43266
07.10.201542,51242,51242,51242,512271
06.10.201543,35543,48543,35543,485686
02.10.201544,47844,47844,47844,47854
01.10.201543,31843,31842,98042,980400
25.09.201541,73741,73741,73741,73740
24.09.201540,50340,50340,50340,5033.000
10.09.201537,02337,02337,02337,0235
02.09.201536,42636,42636,42636,4265.000
01.09.201535,60035,60035,60035,6001.000
27.08.201536,64836,64836,64836,64850
25.08.201537,10337,10337,10337,10354
24.08.201534,72035,65334,72035,6285.652
18.08.201538,93339,13738,93339,137200
11.08.201536,56336,56336,56336,56330
07.08.201536,81736,81736,81736,8175
04.08.201536,81036,81036,81036,81025
30.07.201536,06536,06536,06536,06525
29.07.201536,26936,26936,26936,26940
27.07.201538,06038,06037,49837,498385
24.07.201538,61938,76538,61938,7655.960
21.07.201539,49939,49939,49939,4995.000
20.07.201540,51740,51740,48040,480293
17.07.201539,51039,51039,02739,027195
16.07.201539,52339,52339,20739,207700
14.07.201537,35337,35337,00337,003180
08.07.201534,88034,88034,88034,880200
06.07.201535,65235,65235,56135,561340
30.06.201534,63334,63334,53934,5395.170
29.06.201534,62234,90234,62234,902130
25.06.201535,60035,60035,60035,60048
24.06.201535,64335,74735,64335,747210
23.06.201536,39836,46636,39836,4665.900
19.06.201536,81736,81736,81736,81748
18.06.201535,31736,10035,28236,100260
16.06.201535,57135,57135,44235,4425.265
15.06.201535,96335,97735,93535,935332
12.06.201537,34237,34237,34237,34210
10.06.201536,27836,27836,27836,27852
09.06.201535,58235,58235,58235,5826
05.06.201536,30236,41236,30236,412262
03.06.201537,66737,66737,66737,66713.000
01.06.201538,23038,23038,23038,23030
28.05.201536,99736,99736,99736,997100
22.05.201539,29339,29339,29339,29312.800
20.05.201540,81740,81740,81740,81740
19.05.201540,20340,20340,20340,20330
18.05.201538,47838,47838,47838,478200
11.05.201539,14039,14039,14039,140200
08.05.201538,77038,77038,24738,247180
07.05.201534,91936,04234,91936,042950
06.05.201536,19636,19636,12236,1221.855
28.04.201541,37241,37241,37241,372480
27.04.201542,00042,00042,00042,000100
24.04.201540,25840,25840,25840,258300
21.04.201541,33341,33341,25241,263391
09.04.201539,43339,43339,43339,433140
08.04.201539,19239,19239,19239,192175
30.03.201539,77239,77239,77239,772375
26.03.201538,56738,56738,56738,567130
24.03.201540,56340,56340,56340,56385
20.03.201540,34240,34240,34240,342120
17.03.201541,47841,47841,05741,057332
12.03.201541,18441,18441,18441,1845.000
06.03.201540,45340,45340,45340,453263
05.03.201539,75339,75339,75339,75376
04.03.201539,43239,43239,43239,432263
03.03.201539,06739,87838,76039,590874
20.02.201541,00241,00240,97740,977155
18.02.201540,14740,20840,14740,208150
12.02.201540,42740,88340,42740,883300
11.02.201540,76240,76240,76240,76224
10.02.201540,28240,81040,28240,810341
09.02.201539,30339,30339,30339,303485
04.02.201539,89739,89739,89739,89750
02.02.201539,18739,22039,18739,220275
30.01.201539,95039,95039,95039,950100
28.01.201539,40739,40739,40739,407325
27.01.201540,00440,00440,00440,004900
19.01.201538,60038,60038,60038,600620
09.01.201537,60637,61637,33737,3374.885
08.01.201536,45837,22036,35837,2201.410
07.01.201535,31035,82335,31035,823703
06.01.201535,80535,80535,80535,805200
05.01.201536,27436,43635,99735,9971.550
02.01.201536,19336,74936,05736,0571.300
29.12.201436,02536,02535,71335,8003.127
23.12.201435,98436,00335,98436,0033.150
19.12.201436,29236,31335,94136,1501.820
18.12.201434,74035,01034,74035,0101.496
17.12.201433,80834,74033,80834,7401.850
16.12.201433,93234,58033,52334,580950
15.12.201434,09034,69032,87032,8703.338
12.12.201434,54634,80434,54634,8043.612
11.12.201434,95034,95034,95034,950150
10.12.201435,31035,59335,05835,0581.140
09.12.201434,36635,68734,36635,6742.865
08.12.201436,10336,19735,96735,967930
05.12.201436,45236,53735,95336,0863.325
04.12.201436,37036,37035,46735,6508.484
03.12.201435,24036,09935,24036,0302.330
02.12.201434,64434,66034,58634,6602.013
01.12.201434,61135,16134,61134,7074.176
28.11.201433,75233,97033,72833,9701.715
27.11.201433,64933,70133,60133,7012.350
26.11.201433,78433,92533,39033,3905.520
25.11.201434,17034,17033,81533,8478.569
24.11.201433,71933,88933,66733,8895.700
21.11.201433,18933,69933,18933,66512.405
20.11.201431,57032,93031,42032,9303.435
19.11.201432,11032,11030,39631,2893.529
18.11.201430,82031,68030,78131,6808.780
17.11.201429,40530,47429,40530,34011.580
14.11.201429,52929,52929,52929,52950
13.11.201429,79929,86029,75929,8606.750
12.11.201429,46429,46429,41629,4161.000
11.11.201429,53929,78929,53029,55010.815
10.11.201428,75129,39628,69929,3965.694
06.11.201428,76728,76728,76728,7671.040
05.11.201428,46028,46028,46028,460350
04.11.201428,77028,77028,77028,770400
03.11.201428,77928,77928,39428,6843.150
31.10.201428,63028,66028,62428,6602.100
30.10.201427,68327,68327,68327,6831.100
29.10.201428,50528,50528,50528,505500
28.10.201428,34528,34528,34528,345200
27.10.201429,03029,03028,17628,1763.655
24.10.201428,93328,93328,90928,909850
23.10.201429,21329,21329,13029,130900
22.10.201429,38629,38629,38629,386170
17.10.201427,76028,11527,76028,115700
16.10.201427,94427,94426,80627,6502.715
15.10.201428,67328,67326,84026,8401.015
14.10.201428,14928,60628,14928,6051.038.366
13.10.201428,24928,80728,24928,3341.800
10.10.201428,73029,00028,73028,9501.000
09.10.201429,47529,50928,82028,8203.140
08.10.201428,91528,93628,91528,936812
07.10.201429,80129,81529,18929,590969
06.10.201429,70429,70429,70429,704330
01.10.201429,78229,78229,58329,58310.800
30.09.201429,14529,14529,14529,145175
29.09.201428,87028,87028,72028,720900
25.09.201428,94428,94428,82028,8201.800
24.09.201428,33528,33528,33528,335500
23.09.201428,06428,06927,94427,9442.366
22.09.201428,57428,69428,57428,6403.150
19.09.201428,92128,92128,92128,9216
17.09.201428,73128,73128,73128,731279
16.09.201428,84028,84028,83028,8301.600
15.09.201429,27029,27029,11129,240356
11.09.201428,48928,48928,48928,48960
10.09.201428,50028,50028,33528,335400
09.09.201428,70328,70328,58628,586550
08.09.201428,89528,89528,87128,871700
05.09.201429,25429,25429,20429,2053.600
04.09.201429,14029,15429,14029,154620
03.09.201429,00729,00728,78028,780675
02.09.201428,64028,71628,64028,7162.350
29.08.201428,66928,66928,20128,201650
28.08.201428,44028,68628,34928,686920
27.08.201428,98929,02428,98929,024210
25.08.201428,99429,03628,99429,036425
21.08.201428,26828,26828,13728,137850
20.08.201428,38028,78328,07528,0754.100
18.08.201427,49027,67027,49027,670639
15.08.201427,46027,46027,24727,2502.485
14.08.201426,91627,29226,91627,292885
13.08.201426,93427,30525,14527,3056.900
12.08.201428,00028,04928,00028,005802
11.08.201427,99227,99227,94027,984898
08.08.201427,00027,66627,00027,461980
06.08.201427,52127,65027,52127,6501.620
05.08.201427,43027,71027,19127,7101.450
04.08.201427,01627,01626,45226,7491.100
01.08.201427,29127,29126,74326,7433.446
31.07.201428,61028,61026,71527,9123.303
30.07.201430,00030,00028,74928,749245
29.07.201430,69030,69029,98430,1883.388
28.07.201429,87029,87029,87029,870287
25.07.201429,57029,57029,57029,57080
24.07.201430,07030,07029,99429,994540
23.07.201430,04030,04029,78929,7891.000
21.07.201428,42028,42028,42028,420400
18.07.201429,40029,41029,01629,4102.525
17.07.201429,94829,94929,94829,949920
15.07.201429,91029,92129,84829,848800
14.07.201430,42030,55530,42030,5551.060
10.07.201430,25430,25430,25430,2544
08.07.201431,95731,95731,54031,540440
07.07.201432,97632,97632,97632,976287
03.07.201432,69032,69032,69032,690422
26.06.201431,53131,53131,53131,5311
20.06.201432,09232,09232,09232,09240
19.06.201432,52432,52432,52432,524100
29.05.201432,04332,04332,04332,0435.000
28.05.201432,25732,25732,25732,2575.000
27.05.201432,17232,17232,17232,17230
26.05.201431,40431,40431,40431,404200
12.05.201430,26630,26630,26630,26650
28.04.201428,90428,90428,90428,904100
16.04.201429,87029,87029,87029,87082
15.04.201428,84929,03128,84929,0311.300
14.04.201428,62028,62028,62028,62082
17.03.201431,60931,60931,60931,609100
13.03.201431,97931,97931,67931,679200
06.03.201433,40733,40733,40733,40730
05.03.201433,19033,19033,19033,19070
03.03.201433,21133,21133,21133,21160
27.02.201433,07033,07033,07033,070300
25.02.201434,07434,35933,20031,7475-
29.01.201432,35232,67332,02431,7475-

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