Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
28.04.201753,3554,0053,2354,001.529
27.04.201753,1353,5353,0153,49694
26.04.201752,0353,0352,0353,031.514
25.04.201752,2052,2451,6852,24477
24.04.201751,9052,2451,3551,941.168
21.04.201749,93749,93749,93749,937200
20.04.201750,0750,0750,0750,07129
19.04.201749,93750,2349,86449,8641.245
18.04.201750,5750,7349,68449,8342.261
13.04.201750,9150,9150,4450,68375
12.04.201750,5350,6250,2450,24675
11.04.201750,3350,4049,88249,8821.860
10.04.201750,5350,7650,3450,45468
07.04.201750,4750,4749,96550,46625
06.04.201750,1050,6150,0550,61718
05.04.201751,1051,1049,50050,81951
04.04.201751,7851,8751,0051,652.430
03.04.201751,9652,5851,9652,452.383
31.03.201751,2852,1951,2851,662.610
30.03.201749,80050,8449,80050,841.350
29.03.201750,0051,0049,71250,1012.241
28.03.201749,29150,2548,96148,9637.690
27.03.201747,37549,28047,37548,5547.115
24.03.201747,40547,40547,00047,0005.103
23.03.201746,57846,99846,57846,998400
22.03.201746,20146,37746,08946,132224
21.03.201747,10247,10246,41546,415420
20.03.201747,50247,55746,60047,0673.215
17.03.201747,68747,80047,25147,8001.247
16.03.201747,38847,57347,06547,076450
15.03.201747,32247,53547,32247,535550
14.03.201747,43747,53347,05947,0592.876
13.03.201747,88848,05147,67648,051466
10.03.201747,32948,13847,32948,138670
09.03.201747,99547,99547,32147,321590
08.03.201746,56348,13546,56348,1202.873
07.03.201747,41647,41646,70246,702342
06.03.201746,36347,49646,36347,388766
03.03.201747,13247,35846,80046,800384
02.03.201747,13047,89447,10047,2822.360
01.03.201745,56547,43145,56547,1992.912
28.02.201746,60047,10844,62244,6221.800
27.02.201748,09548,09547,21547,6282.339
24.02.201748,72348,72347,40248,2013.496
23.02.201749,54449,54448,06048,7986.308
22.02.201749,72249,89746,73749,3516.130
21.02.201748,49849,33848,24849,1995.132
20.02.201748,35648,53347,95548,4982.414
17.02.201747,43148,19846,89348,0001.565
16.02.201747,65247,65246,73047,3013.040
15.02.201747,30147,50447,03047,3725.004
14.02.201745,80347,21245,80346,6001.902
13.02.201745,30045,64845,30045,322277
10.02.201745,33045,48245,20345,203301
09.02.201744,54745,49844,54745,498830
08.02.201744,52544,86044,48744,5002.042
07.02.201744,88144,89844,39344,5832.234
06.02.201746,34346,34344,30044,3004.968
03.02.201746,85546,85546,45846,5602.109
02.02.201746,50046,92546,50046,9122.587
01.02.201745,42946,12245,42946,122855
31.01.201745,24345,67845,24345,5231.050
30.01.201745,61645,61645,03745,4381.048
27.01.201745,19945,54845,19945,5181.048
26.01.201745,89046,05243,70044,4417.385
25.01.201744,90246,15044,90245,9822.300
24.01.201744,32144,99944,32144,999986
23.01.201743,60044,85743,60044,4984.505
20.01.201743,65044,32043,64043,6584.307
19.01.201742,20543,60542,20543,1997.862
18.01.201742,21542,21542,21542,215350
17.01.201741,66741,83641,49741,4972.310
16.01.201741,79942,15441,45341,9732.793
13.01.201741,42841,73341,42841,7331.289
12.01.201741,24041,24040,24941,2154.596
11.01.201742,58042,58041,80241,841-
10.01.201742,01342,37041,77242,34341.104
09.01.201742,11042,60042,06942,0699.289
06.01.201741,85341,85341,69041,7381.310
05.01.201741,90342,20041,83442,2001.550
04.01.201741,80341,95141,30241,4013.498
03.01.201742,05742,08141,49541,7941.131
02.01.201741,64442,42641,64442,2912.717
30.12.201641,85641,85641,49341,493360
29.12.201641,82242,16741,61141,6112.053
28.12.201640,99541,66840,99541,5321.929
27.12.201641,84241,84240,94341,1522.432
23.12.201641,20341,88241,20341,8824.808
22.12.201639,89241,16239,89240,8944.904
21.12.201639,34240,13439,26240,1341.455
20.12.201639,85839,85839,58839,5881.913
19.12.201639,15339,15338,57238,9984.070
16.12.201639,03839,12838,84739,128925
15.12.201638,60839,38938,60839,3364.304
14.12.201638,35838,82638,23738,7081.815
13.12.201638,08238,35337,90838,3531.831
12.12.201637,90137,90137,36337,6041.638
09.12.201636,84337,37336,60737,3731.476
08.12.201636,90836,90836,39736,8621.350
07.12.201635,56736,15435,56736,1331.087
06.12.201635,33935,58935,08735,4521.422
05.12.201634,89635,65834,40435,1021.546
02.12.201635,14135,83735,14135,177647
01.12.201636,20236,20234,92334,9291.984
30.11.201636,30736,30734,83035,6195.449
29.11.201636,71736,72336,33436,7193.146
28.11.201637,40737,40736,14936,5395.628
25.11.201637,80738,20337,80738,0674.040
24.11.201637,59637,64637,55237,6266.925
23.11.201638,46038,46037,49437,659620
22.11.201638,17538,40337,60838,204657
21.11.201637,60138,09637,19337,8692.094
18.11.201638,67238,67237,92838,0242.933
17.11.201638,68838,68838,07338,5571.962
16.11.201637,06638,86037,06638,8603.811
15.11.201637,50437,52436,17837,5003.835
14.11.201639,12339,17137,79438,1607.488
11.11.201639,10939,16736,31238,9858.788
10.11.201642,00042,38736,91738,96910.415
09.11.201637,63440,24937,63440,2492.038
08.11.201639,76839,76839,70539,705380
07.11.201640,26740,26739,74439,7441.984
04.11.201639,99740,08539,69440,085721
03.11.201640,01240,64439,89840,312965
02.11.201640,15940,33039,78539,7852.163
01.11.201641,74041,74040,49240,5391.472
31.10.201640,32441,60140,32441,471977
28.10.201640,55540,55539,87739,8771.300
27.10.201639,84340,40939,58340,4091.377
26.10.201640,63340,63339,72939,984727
25.10.201640,62340,92440,48040,6661.041
24.10.201640,68840,77340,33340,3331.428
21.10.201640,11740,33440,07840,117680
20.10.201638,56340,40738,56340,4074.450
19.10.201638,53938,53938,37538,375530
18.10.201638,75338,75338,43938,514519
17.10.201638,94839,19038,34938,3491.521
14.10.201637,62838,70137,62838,7011.620
13.10.201637,77837,77836,88837,1881.797
12.10.201638,04538,04537,72337,952963
11.10.201637,72838,20337,63737,9958.054
10.10.201637,96038,06737,51738,0673.978
07.10.201638,10338,22837,91737,9171.963
06.10.201638,40838,47338,16638,4732.388
05.10.201638,44938,44938,09238,2162.929
04.10.201639,37739,37738,64038,8151.443
03.10.201639,31539,31539,31539,315250
30.09.201638,79339,05938,38839,0591.880
29.09.201639,61240,05739,31639,3162.270
28.09.201639,46839,66039,14939,6602.874
27.09.201639,47939,49538,23239,1621.810
26.09.201637,52539,40037,52539,2522.086
23.09.201638,22338,23837,37837,7096.607
22.09.201639,69239,72038,40338,6047.400
21.09.201640,32940,57239,30639,4003.863
20.09.201640,42840,48939,84740,2991.610
19.09.201641,44941,51740,79040,9941.108
16.09.201641,80841,80840,77641,360570
14.09.201641,34841,34841,21841,218395
13.09.201641,84141,99341,23141,231994
12.09.201641,66742,09341,39041,9501.130
09.09.201642,75842,75842,48842,488113
08.09.201642,79942,79942,12242,4611.116
07.09.201642,90742,90742,52842,528450
06.09.201642,83842,83842,68442,8301.870
05.09.201643,30843,30842,84842,848294
02.09.201642,39843,06342,18343,0631.774
01.09.201642,68742,80242,15442,4872.318
31.08.201642,16342,16341,34641,7692.005
30.08.201642,64642,64642,21942,219270
29.08.201642,15742,23842,15742,2381.380
26.08.201642,41442,59542,41442,595565
25.08.201643,28243,28242,80343,043795
24.08.201644,10244,19943,52243,5221.453
23.08.201643,53144,40343,50344,0061.270
22.08.201643,24143,50143,09743,1961.622
19.08.201642,98443,14642,90843,078686
18.08.201642,89343,44942,89343,449610
17.08.201642,59842,63342,12342,1951.672
16.08.201642,79842,99442,79142,7911.320
15.08.201643,48843,48842,85843,1561.672
12.08.201643,53043,59843,02243,5982.281
11.08.201646,25146,91841,11343,5459.018
10.08.201643,65944,91143,65944,8413.769
09.08.201642,58844,15042,58843,6473.619
08.08.201641,60542,98541,60542,9854.364
05.08.201640,88241,29940,88240,994495
04.08.201640,30040,53139,90440,5311.863
03.08.201639,95242,00039,47342,0002.830
02.08.201640,80740,93440,57740,8782.651
01.08.201642,84942,97541,27841,3951.293
29.07.201642,79742,91842,19442,194923
28.07.201642,59842,83342,44242,572513
27.07.201642,44343,91942,25742,9003.331
26.07.201641,09842,23840,81242,238794
25.07.201640,90241,24340,90241,0621.445
22.07.201640,75240,78140,54740,775168
21.07.201640,78340,91240,25140,7503.291
20.07.201640,71940,95440,71940,868353
19.07.201640,19840,65639,87340,430594
18.07.201640,61640,95139,95340,7401.928
15.07.201641,34241,34240,11240,5601.061
14.07.201642,09342,20241,89742,128430
13.07.201642,08242,77842,08242,154291
12.07.201642,44942,78242,17742,177478
11.07.201642,05242,56242,02242,562355
08.07.201640,38841,77040,38841,7701.873
07.07.201639,37339,95339,21439,9121.782
06.07.201639,87139,87138,86839,5542.035
05.07.201640,50140,57839,53240,3091.558
04.07.201641,79441,79440,32140,7901.379
01.07.201641,35341,65341,35341,653240
30.06.201641,36341,61541,00641,615345
29.06.201641,67841,67841,67841,67815
28.06.201640,73641,05440,73641,054320
27.06.201642,59342,59340,29940,4561.156
24.06.201639,40344,05539,40344,0551.548
23.06.201646,49446,49446,49446,494170
22.06.201646,36846,36845,71845,718175
21.06.201646,42346,51046,17346,510723
20.06.201644,70446,22244,70446,222629
17.06.201644,51344,51344,04644,046265
16.06.201643,30343,51043,30343,5101.031
15.06.201643,55343,82443,55343,824210
14.06.201644,64344,64343,90443,90471
13.06.201644,00045,34943,78245,331526
10.06.201646,35146,48344,65044,6501.425
09.06.201647,77247,77247,77247,77270
08.06.201648,30248,71648,30248,716380
07.06.201648,43048,43048,43048,430220
06.06.201647,51647,74047,38147,3811.078
03.06.201648,98248,98247,69647,696581
02.06.201648,77848,77848,67748,677450
01.06.201648,89748,92948,89748,929369
31.05.201648,92748,92748,68948,689594
30.05.201649,72249,72249,04049,040610
27.05.201650,0950,2149,30049,3001.625
25.05.201649,61949,87349,41349,873970
24.05.201649,32849,32849,32849,32825
23.05.201648,43449,39048,43449,390829
20.05.201648,74448,74448,74448,744100
19.05.201646,81047,60646,81047,357467
18.05.201646,94747,23446,94747,234520
17.05.201647,29347,29347,29347,29310
16.05.201647,22547,22547,22547,225100
13.05.201647,10647,10647,10647,106200
12.05.201646,42748,32446,42747,2121.425
11.05.201645,09445,09445,09445,09450
10.05.201645,01145,01145,01145,011200
09.05.201645,20345,20345,01845,018270
06.05.201644,58844,58844,58844,588112
05.05.201644,36344,58344,33544,335260
04.05.201643,84444,50243,84444,362602
03.05.201642,76744,02842,71843,906503
02.05.201644,00044,00042,28842,661837
29.04.201645,00345,00342,90843,4721.045
28.04.201644,74844,95844,49644,8861.162
27.04.201643,47845,12143,47845,121592
26.04.201644,93844,94843,97344,3032.073
25.04.201643,80045,88843,70045,5502.574
22.04.201644,90047,72542,84442,9009.657
21.04.201647,53247,53236,67544,30013.741
20.04.201654,5554,5553,6053,84870
19.04.201655,9155,9155,9155,9140
18.04.201654,7054,7054,7054,7054
15.04.201654,9454,9454,8854,8878
14.04.201656,3956,3956,3956,39200
13.04.201656,1056,1055,9155,91650
12.04.201655,5255,5255,5255,5220
08.04.201655,2356,0455,0756,04380
06.04.201656,4956,4956,4956,49180
05.04.201656,5156,5755,7155,71180
04.04.201656,9857,6656,9857,66358
01.04.201656,9957,0156,9957,01200
31.03.201654,0255,1754,0255,17795
30.03.201653,7053,7053,7053,7060
29.03.201654,2454,2454,2454,2450
24.03.201654,1354,1354,1354,13700
23.03.201652,9252,9652,9252,96652
22.03.201652,6852,6852,6852,6810
21.03.201651,6952,8051,6952,80116
17.03.201650,9450,9450,9450,9491
16.03.201651,3551,3551,3551,35100
15.03.201651,3951,3950,9650,96210
14.03.201650,7852,0150,7851,83775
10.03.201651,3451,3449,93349,933300
09.03.201652,4752,4752,4752,47200
08.03.201653,3253,3252,3952,39110
07.03.201654,8754,8754,0154,01118
04.03.201654,1854,9954,1854,99126
25.02.201653,9853,9953,4553,99171
23.02.201654,3054,6554,3054,65149
22.02.201653,1454,5053,1454,50403
19.02.201652,2552,2551,9551,9535
18.02.201651,6051,6051,3851,38260
17.02.201649,30449,30449,30449,304500
16.02.201647,09447,09447,09447,094150
15.02.201647,08048,41947,08048,332855
11.02.201645,00845,00845,00845,008150
10.02.201645,04346,83245,04345,970345
09.02.201645,52245,52244,07144,3621.047
08.02.201649,36249,36246,08046,760595
05.02.201654,0354,0351,2651,26835
03.02.201654,2354,2354,2354,231.200
02.02.201654,4854,9354,0954,93120
01.02.201655,1155,6755,1155,671.220
29.01.201654,3454,3454,3454,3437
28.01.201653,0353,0352,3252,32135
22.01.201650,4250,8350,2350,83665
21.01.201650,1350,1349,67649,676290
19.01.201651,1451,1451,1451,14156
18.01.201650,5250,5248,87349,967278
15.01.201652,1052,1050,4550,65510
14.01.201648,11752,4647,40852,361.885
13.01.201649,93949,93948,73048,7301.070
12.01.201652,2952,2952,2952,2930
11.01.201652,4152,4152,4152,41200
08.01.201653,8154,3052,7652,761.995
07.01.201653,9053,9051,7051,703.911
06.01.201655,4855,4854,5555,17350
05.01.201656,4156,4154,5255,021.433
04.01.201657,2357,2354,1755,563.394
30.12.201557,4757,6256,9857,62610
29.12.201555,8357,0355,8357,032.084
28.12.201555,3155,3154,8554,91600
23.12.201554,6954,7954,6954,79129
22.12.201556,2056,2054,6954,941.236
21.12.201557,0057,4056,4856,632.230
18.12.201556,4657,4156,3257,41870
17.12.201558,4258,4256,7356,931.458
16.12.201556,0056,8656,0056,601.622
15.12.201553,9655,5353,4155,531.102
14.12.201555,5155,5153,8553,85744
11.12.201556,0456,0454,8755,00840
10.12.201554,9856,9854,2556,671.354
09.12.201557,5157,5154,8654,901.410
08.12.201558,7758,7757,2557,251.214
07.12.201559,4159,4157,9958,972.075
04.12.201559,0659,0857,0658,841.845
03.12.201558,1359,2457,4557,458.253
02.12.201556,4757,0456,4756,921.495
01.12.201556,5156,5156,0756,07200
30.11.201557,3757,3756,4356,481.110
27.11.201556,9357,4156,6057,222.772
26.11.201556,5356,9756,1556,971.195
25.11.201556,5556,5556,0556,405.130
24.11.201557,1457,2954,9455,971.089
23.11.201557,0257,2856,8357,035.476
20.11.201557,5357,7056,4956,492.073
19.11.201556,7057,1456,4756,973.479
18.11.201557,8657,8656,0056,837.220
17.11.201562,0063,2658,8058,803.277
16.11.201560,1662,2060,1662,202.580
13.11.201561,8061,8061,4061,472.688
12.11.201563,3363,3361,9462,113.177
11.11.201563,8963,8962,2862,941.818
10.11.201561,0663,7560,2463,751.610
09.11.201560,2662,0359,7659,76840
06.11.201558,3558,3558,3558,3530
05.11.201557,0657,7457,0657,741.200
04.11.201557,3857,3856,8057,22288
03.11.201559,0859,0857,4457,92490
02.11.201558,5359,1958,5358,53880
30.10.201558,2958,2957,3257,3261
29.10.201558,7358,7358,7358,73100
26.10.201555,7955,7955,7955,7910
23.10.201555,3756,1955,3756,1980
19.10.201551,8751,8751,8751,87100
01.10.201553,3853,3853,3853,3850
30.09.201553,0753,0753,0753,07200
29.09.201550,4550,4550,4550,45200
28.09.201550,1850,1850,1850,18200
22.09.201552,5652,5652,5652,5639
16.09.201555,2255,2255,2255,22200
09.09.201556,3556,3556,3556,3550
03.09.201555,1755,1755,1755,17200
02.09.201548,97051,7648,97051,76381
01.09.201547,70047,70047,70047,70066
25.08.201549,42549,42549,42549,42539
21.08.201547,24047,24047,24047,24033
14.08.201549,87051,4949,87051,4980
13.08.201546,08750,1146,08750,11338
30.07.201547,30047,30047,30047,30038
27.07.201544,07044,07044,07044,07048
07.07.201543,67543,67543,67543,67548
25.06.201542,98942,98942,98942,98948
23.06.201544,76544,76544,76544,76510
17.06.201542,28042,28041,70441,704178
16.06.201541,33241,33241,33241,332300
15.06.201539,39839,39839,39839,39845
20.05.201538,20038,20038,20038,200100
15.05.201535,91435,91435,91435,914300
30.04.201534,56034,56034,56034,560100
10.04.201534,44734,44734,31534,315300
07.04.201532,19532,19532,19532,195100
06.02.201527,33027,33027,33027,33036
03.02.201526,81926,81926,81926,819700
30.01.201526,30026,30026,30026,300100
06.01.201524,77124,77124,77124,771700
05.01.201525,85425,85425,85425,854200
23.12.201424,55024,55024,55024,550300
22.12.201424,92524,92524,76024,8913.151
19.12.201424,68624,68624,68624,686380
18.12.201423,99023,99023,99023,990413
12.12.201423,08423,08423,08423,084500
11.12.201422,43022,43022,43022,430951
10.12.201422,86322,86322,86322,863300
09.12.201422,50922,50922,50922,50933
08.12.201422,98623,04922,98623,0491.070
03.12.201423,14423,14423,14423,14489
02.12.201422,46422,77022,32222,770466
26.11.201422,79922,79922,60622,6061.320
21.11.201422,32022,32022,32022,320150
20.11.201421,68921,91121,68921,9111.191
19.11.201421,47921,47921,47921,479300
17.11.201420,68120,68120,68120,681300
14.11.201419,99019,99019,98619,9862.072
13.11.201420,16520,16520,16520,165300
10.11.201419,13019,13019,13019,130300
03.11.201418,37518,57118,37518,5711.800
31.10.201418,53718,53718,53718,537300
30.10.201417,98017,98017,98017,980300
29.10.201417,74117,74117,74117,741500
27.10.201417,70117,70117,70117,701400
21.10.201415,13116,36515,13116,365946
10.10.201415,57315,57315,57315,573600
01.10.201417,54517,54517,54517,545360
11.09.201418,37018,37018,11018,110345
10.09.201418,10918,47018,10918,470512
09.09.201417,34618,58017,34618,5801.421
28.08.201417,19317,19317,19317,193300
27.08.201417,31517,31517,31517,315600
21.08.201417,80317,83017,80317,830838
20.08.201417,06817,06817,06817,068300
06.08.201415,77515,77515,77515,775900
24.07.201416,88916,88916,88916,889800
21.07.201416,83016,83016,83016,830100
10.07.201416,61816,61816,61816,6181.000
09.07.201416,45416,45416,45416,454330
08.07.201416,56016,56016,56016,560400
07.07.201416,77916,77916,77916,779240
04.07.201416,70716,70716,70716,7075.000
02.07.201416,10716,10716,10716,1071.800
08.05.201412,59312,59312,59312,593900
31.03.201413,17413,17413,17413,174100
21.03.201412,30112,30112,30112,301200
04.03.201412,50612,50612,50612,506200
29.01.201413,50313,58512,85413,225-

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