Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
18.06.201823,33023,33022,94022,940550
15.06.201823,74023,74023,47023,470280
14.06.201823,65023,65023,65023,650-
13.06.201823,34023,47023,34023,470945
12.06.201823,54023,54023,41023,410200
11.06.201823,42023,50023,30023,5005.455
08.06.201823,83023,83023,46023,4601.000
07.06.201823,77024,04023,74023,740236
06.06.201823,18023,39023,18023,390250
05.06.201822,99023,50022,99023,500666
04.06.201823,10023,31023,00023,0001.640
01.06.201822,58023,03022,58022,980912
31.05.201822,94023,26022,52022,5203.600
30.05.201822,72022,98022,72022,8903.721
29.05.201822,71022,88022,33022,8802.295
28.05.201823,08023,11022,76022,760920
25.05.201823,08023,09022,92023,090710
24.05.201823,17023,43023,00023,0003.725
23.05.201823,49023,49022,97023,0303.995
22.05.201821,67023,60021,67023,53011.551
21.05.201821,63021,63021,63021,630-
18.05.201821,58021,58021,58021,580-
17.05.201821,56021,56021,53021,560220
16.05.201821,82021,85021,55021,550466
15.05.201823,23023,31021,75021,75024.776
14.05.201823,18023,29023,09023,24018.210
11.05.201822,87023,23022,82023,1102.965
10.05.201822,87022,97022,87022,9701.000
09.05.201822,61022,83022,61022,830800
08.05.201822,33022,33022,33022,330-
07.05.201821,98022,35021,98022,350748
04.05.201821,75021,95021,75021,950229
03.05.201821,91021,91021,78021,7907.000
02.05.201821,67021,82021,60021,82015.088
30.04.201822,11022,11021,63021,630737
27.04.201822,01022,07021,98022,0708.000
26.04.201822,24022,24021,87022,0006.080
25.04.201822,40022,40021,98022,17013.901
24.04.201822,57022,83022,35022,3501.200
23.04.201822,68022,71022,52022,520274
20.04.201822,77022,77022,77022,770-
19.04.201823,05023,05022,72022,7201.853
18.04.201822,73023,05022,73023,0501.141
17.04.201822,24022,71022,23022,7103.010
16.04.201822,46022,47022,19022,190415
13.04.201822,09022,09022,09022,090-
12.04.201821,89022,14021,89022,0801.830
11.04.201822,12022,12022,06022,060300
10.04.201821,63021,98021,63021,9804.416
09.04.201821,52021,70021,52021,5409.403
06.04.201821,72021,72021,72021,720-
05.04.201821,22021,73021,22021,730250
04.04.201821,41021,41021,03021,030100
03.04.201821,06021,27021,06021,270731
29.03.201821,26021,42021,25021,250130
28.03.201821,39021,39021,18021,180195
27.03.201821,36021,74021,36021,450379
26.03.201821,16021,42021,11021,110270
23.03.201821,60021,60021,60021,600-
22.03.201822,06022,06021,67021,6704.200
21.03.201821,82022,23021,69022,15010.117
20.03.201821,72021,90021,69021,9005.000
19.03.201821,93021,93021,68021,75094
16.03.201821,95021,95021,80021,9104.000
15.03.201821,59021,74021,59021,720184
14.03.201821,20021,55021,20021,5508.000
13.03.201821,48021,86021,31021,3103.930
12.03.201821,73021,74021,59021,6103.519
09.03.201821,48021,66021,48021,66013.342
08.03.201821,49021,50021,34021,5004.224
07.03.201821,22021,22021,13021,160600
06.03.201821,15021,43021,15021,3801.040
05.03.201820,93021,07020,71020,7301.542
02.03.201821,47021,47020,85020,8501.740
01.03.201822,26022,26021,43021,4507.970
28.02.201822,22022,51022,22022,3804.253
27.02.201822,58022,58022,33022,33030
26.02.201822,72022,72022,36022,3602.500
23.02.201822,70022,77022,69022,7704.330
22.02.201822,69022,69022,51022,630589
21.02.201822,93022,93022,83022,8303.570
20.02.201822,71022,71022,69022,700545
19.02.201823,14023,14022,69022,6909.421
16.02.201822,88022,96022,82022,8702.591
15.02.201823,08023,55022,73022,8704.253
14.02.201823,25023,25022,65022,6802.998
13.02.201823,40023,40023,06023,0703.900
12.02.201823,24023,59023,24023,3001.230
09.02.201823,20023,20022,91022,9601.200
08.02.201823,95023,95023,53023,5303.735
07.02.201824,42024,42023,58024,030800
06.02.201824,50024,50023,82023,8504.800
05.02.201824,28024,60024,24024,4001.112
02.02.201824,93024,93024,62024,6201.500
01.02.201825,43025,43024,81025,0601.034
31.01.201825,57025,57025,38025,3801.339
30.01.201826,07026,07025,81025,920735
29.01.201826,30026,30026,27026,270600
26.01.201825,70026,39025,70026,3103.198
25.01.201825,81025,81025,81025,810-
24.01.201825,99026,28025,99026,080135
23.01.201825,99026,14025,98026,0303.400
22.01.201826,03026,07025,89025,8903.786
19.01.201825,50026,28025,50026,1208.262
18.01.201825,07025,13025,07025,130500
17.01.201824,86024,95024,55024,8801.428
16.01.201825,38025,38025,03025,030758
15.01.201825,53025,53025,33025,3701.521
12.01.201825,35025,61025,21025,6109.490
11.01.201825,01025,26025,01025,2603.220
10.01.201825,05025,05024,92024,9901.656
09.01.201824,99025,14024,99025,0501.620
08.01.201825,08025,20024,82024,9302.107
05.01.201825,09025,11024,98025,0404.230
04.01.201825,15025,23025,00025,2302.079
03.01.201824,11025,17024,11025,1707.369
02.01.201824,28024,28023,77524,1006.650
29.12.201723,99524,07323,96524,0733.748
28.12.201724,12224,13524,03524,0794.190
27.12.201724,01624,11723,95024,0377.440
22.12.201724,02024,02023,87723,91216.589
21.12.201724,25024,25023,90724,16110.231
20.12.201724,25724,25724,01024,0992.945
19.12.201724,00524,17823,96724,11111.184
18.12.201723,74024,16023,74024,02017.284
15.12.201723,51023,56223,39223,39212.480
14.12.201723,77423,83023,60023,6007.614
13.12.201723,46023,90023,46023,90014.914
12.12.201723,17523,44323,15723,3683.540
11.12.201722,93023,29522,88223,1356.719
08.12.201722,82023,01022,82022,82713.138
07.12.201722,60022,62522,35922,49121.195
06.12.201722,30722,49322,30722,4935.086
05.12.201722,74422,96822,55922,5645.082
04.12.201722,88022,88522,74222,81210.803
01.12.201722,49822,65122,34822,37817.202
30.11.201723,34523,34522,93322,9835.476
29.11.201723,12523,34023,12523,1759.042
28.11.201722,97723,04922,84323,0491.209
27.11.201723,10523,10522,88722,8884.139
24.11.201723,06523,25022,86822,86814.714
23.11.201722,12922,88022,05222,80425.108
22.11.201721,91221,98321,86421,9837.142
21.11.201722,19522,23322,14622,2334.056
20.11.201721,97922,27221,85122,1678.320
17.11.201722,36822,36821,98722,1826.354
16.11.201722,12722,69022,11222,37311.908
15.11.201721,43922,02721,25122,02711.072
14.11.201722,01522,14221,65321,69314.800
13.11.201722,56422,67221,79221,95217.863
10.11.201722,70022,71322,48422,4847.954
09.11.201723,37223,37222,75022,7705.054
08.11.201723,29023,32823,15023,3286.980
07.11.201723,25023,52523,25023,29910.697
06.11.201723,39923,63823,39923,41422.605
03.11.201723,50023,50423,24523,36518.449
02.11.201723,44023,49523,40023,48545.366
01.11.201723,06823,54723,06523,32312.807
30.10.201723,09523,10022,92022,9209.891
27.10.201723,12223,21222,74523,1559.463
26.10.201723,15023,15022,90723,06218.774
25.10.201723,63423,63422,93022,93013.398
24.10.201723,50223,71023,50223,53813.998
23.10.201723,31223,61523,31223,47714.124
20.10.201723,64223,64223,30523,3056.959
19.10.201723,49623,55123,12023,41621.351
18.10.201723,54323,75123,39223,5559.542
17.10.201723,83023,83023,47223,51816.419
16.10.201723,94324,03223,65023,8526.085
13.10.201723,29923,96623,29923,79919.721
12.10.201723,69223,74023,52723,69718.229
11.10.201723,16923,60023,10123,52114.925
10.10.201722,95223,18922,69723,13728.455
09.10.201723,61023,61022,96223,09932.381
06.10.201723,95223,98023,35623,42633.789
05.10.201724,05724,16523,88824,11326.414
04.10.201724,68324,68323,83724,08331.781
02.10.201725,12225,21424,49724,73833.894
29.09.201725,25025,33824,79325,11919.350
28.09.201725,02025,39024,91225,30611.397
27.09.201724,86024,96624,65824,95514.571
26.09.201724,48024,85524,31024,79914.900
25.09.201725,07925,18724,00024,27931.254
22.09.201725,06025,06024,62224,97722.391
21.09.201726,10126,10124,99525,14929.052
20.09.201726,74726,85025,79725,89129.678
19.09.201725,66425,66425,39225,3958.350
18.09.201725,96626,06225,69125,79911.765
15.09.201726,10626,13925,89725,9304.665
14.09.201726,04426,23126,01226,0128.559
13.09.201726,62226,62526,38526,38510.866
12.09.201726,75526,75526,48726,61322.025
11.09.201726,25526,72526,22426,52121.895
08.09.201725,50226,11425,50225,9559.538
07.09.201725,01225,62124,98625,4878.203
06.09.201724,90025,27524,90025,1023.300
05.09.201725,13025,13025,04525,045795
04.09.201725,07325,14725,07325,147447
01.09.201725,27225,51625,12325,4507.307
31.08.201724,81025,21924,81025,21610.946
30.08.201724,70024,73024,65224,7253.127
29.08.201725,15025,15024,28324,58631.247
28.08.201725,00025,25025,00025,25016.614
25.08.201725,23125,54025,20225,4772.590
24.08.201724,77125,10224,77125,01413.500
23.08.201725,35025,35025,07125,11722.987
22.08.201725,44925,49825,14225,48916.874
21.08.201725,85225,85225,24325,24810.035
18.08.201725,90425,95625,67225,86521.870
17.08.201726,29726,35026,02226,08514.583
16.08.201726,24326,50026,24326,5007.200
15.08.201726,43826,64526,00026,17918.622
14.08.201726,00526,23025,95026,1717.957
11.08.201725,59825,86425,10125,59721.866
10.08.201726,05026,68325,54525,63843.330
09.08.201725,82026,00225,45825,4745.175
08.08.201725,82725,82725,68025,680700
07.08.201725,30125,74225,30125,74211.506
04.08.201724,87525,37524,86725,3754.860
03.08.201724,63524,85324,35024,8535.924
02.08.201725,51825,54524,51724,6948.715
01.08.201725,02525,48024,98525,48011.250
31.07.201725,67325,71024,90324,95212.985
28.07.201725,96625,96625,31925,47714.988
27.07.201726,09026,22525,90025,9009.860
26.07.201726,00226,12325,70026,00222.864
25.07.201725,80625,88525,71225,8855.299
24.07.201725,69125,75725,56225,5832.432
21.07.201726,05826,28625,63925,65512.665
20.07.201726,85227,05026,00026,00024.389
19.07.201726,44026,66426,23226,27912.401
18.07.201726,57926,57926,10026,18523.571
17.07.201726,51426,83726,51426,83711.751
14.07.201726,75826,87226,58026,62219.862
13.07.201726,83227,00026,48826,75920.817
12.07.201726,55126,78326,31726,78333.133
11.07.201726,44727,00526,32826,45536.537
10.07.201726,15126,24225,85226,2427.308
07.07.201726,03026,08525,85825,94323.935
06.07.201726,57726,57726,04826,04814.817
05.07.201726,13026,63526,11726,33317.517
04.07.201725,86826,10025,86226,0529.417
03.07.201725,43626,03725,32525,84916.676
30.06.201724,72724,99524,72724,9308.849
29.06.201725,95025,95024,76824,76815.504
28.06.201725,09025,79125,09025,79114.235
27.06.201725,53825,90024,92225,0996.862
26.06.201725,49925,73825,43025,49915.483
23.06.201725,25425,39825,10225,28123.093
22.06.201724,58725,29724,50025,21033.260
21.06.201723,62524,22523,52824,1595.110
20.06.201724,17524,17523,71823,7188.640
19.06.201723,84724,23023,84724,13512.933
16.06.201723,38823,52823,37923,5256.603
15.06.201723,60523,60523,25623,2561.950
14.06.201724,24524,24523,85223,90714.137
13.06.201723,99724,27723,99724,2777.329
12.06.201724,23924,39623,83024,00218.838
09.06.201724,05224,26623,88924,26013.662
08.06.201723,39023,88623,39023,85114.815
07.06.201723,03023,10522,90722,9245.443
06.06.201723,29023,29023,07023,07014.275
02.06.201723,46023,56723,36523,4208.660
01.06.201723,37023,37023,17523,22215.720
31.05.201723,71023,76723,58823,5883.065
30.05.201724,10024,20023,86323,86620.992
29.05.201724,01224,09323,94924,01610.491
26.05.201723,95923,99223,79023,99210.011
25.05.201723,70024,25023,57724,2503.266
24.05.201723,50523,61523,48323,56015.454
23.05.201723,10023,49823,10023,47510.337
22.05.201723,15023,28023,00723,0336.063
19.05.201723,24523,27622,95222,9523.168
18.05.201723,06223,06222,66323,01014.674
17.05.201722,51323,55422,51323,15941.110
16.05.201721,48522,50321,48522,35354.650
15.05.201721,58421,69721,28521,54513.227
12.05.201721,50121,75321,30021,34545.678
11.05.201722,55122,55122,06222,52522.036
10.05.201722,46022,50022,25322,3816.728
09.05.201722,41622,59622,41622,4229.440
08.05.201722,55022,81622,10722,23018.715
05.05.201722,05522,50022,05522,50017.702
04.05.201721,92122,06421,57522,0373.871
03.05.201722,03322,03321,78921,7892.258
02.05.201721,71322,08121,57922,0818.035
28.04.201721,73721,95621,70821,8116.355
27.04.201722,38022,38021,72021,77911.497
26.04.201722,62722,67322,44222,5522.678
25.04.201722,15022,79822,15022,7026.819
24.04.201721,75922,16121,75922,05012.975
21.04.201721,55221,78021,52721,5273.840
20.04.201721,45221,45221,32221,32228.602
19.04.201721,22621,82221,22621,8223.950
18.04.201721,47821,47821,16221,1624.465
13.04.201721,99822,08821,82221,9306.228
12.04.201722,44922,49922,16422,1808.935
11.04.201722,50022,72822,40022,54210.000
10.04.201722,53422,69522,53422,6772.280
07.04.201722,64222,67922,40122,43017.406
06.04.201722,79122,90622,64922,8365.000
05.04.201722,97023,00022,65122,65129.410
04.04.201723,28623,28622,82122,8976.454
03.04.201723,10023,22023,04223,2205.415
31.03.201722,72522,86022,72522,8452.041
30.03.201722,75222,94722,75222,9001.680
29.03.201722,69722,82422,69722,7722.160
28.03.201722,51422,54422,40722,46512.121
27.03.201722,40022,48221,92022,40719.893
24.03.201722,77222,89722,74322,7883.950
23.03.201722,82922,82922,61822,67615.580
22.03.201722,90022,90022,32022,63215.154
21.03.201723,32023,34022,81222,8128.601
20.03.201723,50923,80023,35523,42011.756
17.03.201723,45223,70523,43023,70518.889
16.03.201723,64923,87223,38523,38521.240
15.03.201723,19823,33823,08023,2877.530
14.03.201723,15023,15022,76722,88510.170
13.03.201722,83323,06222,81223,04115.863
10.03.201722,69822,97622,53622,62019.620
09.03.201722,49622,54922,47622,5498.075
08.03.201722,84023,03722,78722,7873.929
07.03.201723,22223,22322,90823,01911.410
06.03.201723,49523,52422,90023,05330.398
03.03.201723,32623,55323,30023,55310.129
02.03.201723,98523,98523,55523,55512.890
01.03.201723,90224,00523,68723,97529.236
28.02.201723,55523,56523,40523,5659.180
27.02.201723,99623,99623,60023,7439.166
24.02.201724,27224,27223,49524,0078.760
23.02.201724,09624,64824,09624,22719.578
22.02.201723,53824,57523,46524,15455.485
21.02.201723,03023,24423,00223,2446.319
20.02.201723,07123,07122,90422,9142.444
17.02.201723,00023,05022,75722,80711.100
16.02.201723,40623,40623,11023,1109.714
15.02.201723,42123,52023,07723,52010.983
14.02.201723,55523,55523,27823,2798.796
13.02.201723,48723,79723,48723,5327.044
10.02.201723,41023,68723,41023,68714.661
09.02.201723,18223,18222,33222,90128.261
08.02.201723,40223,57723,02423,3853.744
07.02.201723,37723,48623,26023,4089.099
06.02.201723,34923,43023,05923,10226.124
03.02.201723,19323,36423,19323,2565.300
02.02.201723,30623,44622,99323,0178.530
01.02.201723,51524,08023,50823,5088.297
31.01.201723,40223,63923,27523,51013.363
30.01.201724,14924,29323,40023,54918.219
27.01.201723,86724,39423,86724,25712.327
26.01.201724,25724,41723,88823,88820.772
25.01.201723,90024,55123,90024,20018.938
24.01.201723,60823,94823,60823,9488.730
23.01.201723,59923,84623,57623,7319.759
20.01.201723,78324,00523,78323,9365.544
19.01.201723,70223,81623,51623,5389.010
18.01.201723,73123,94723,70123,9479.951
17.01.201723,79323,91023,50323,9104.913
16.01.201723,76423,99123,65823,9914.255
13.01.201723,56223,78623,38823,7865.375
12.01.201723,70424,08823,48523,60234.206
11.01.201722,98423,79622,98423,550-
10.01.201722,54722,99922,54722,99918.556
09.01.201722,73622,73622,25922,27531.123
05.01.201722,83122,86622,83122,86666
04.01.201722,61322,61322,61322,613500
03.01.201723,00023,00523,00023,005832
02.01.201722,59322,85722,59322,8573.360
30.12.201622,78422,78422,78422,7841
29.12.201622,73322,73822,73322,738178
28.12.201622,97823,01022,96422,9641.741
27.12.201622,73322,73822,69422,6942.400
23.12.201622,79622,79622,65822,658400
22.12.201622,83722,83722,76822,7681.640
21.12.201623,27823,27822,81622,8164.412
19.12.201622,78223,07622,78223,0764.740
16.12.201623,55223,55223,15023,1501.096
13.12.201623,49123,49123,06823,068650
12.12.201623,51323,51323,51323,513500
09.12.201623,80324,00423,80324,0041.550
08.12.201623,85324,19823,66324,0082.281
07.12.201622,71823,48722,53223,47717.903
06.12.201621,94121,94121,94121,941550
05.12.201621,76822,00821,53221,9777.309
02.12.201621,10421,11321,01621,1134.640
01.12.201621,48121,48121,30321,3031.544
30.11.201621,32921,35321,32921,3532.125
29.11.201620,75721,26420,75721,2643.250
28.11.201620,97221,06620,97221,0662.000
25.11.201621,61721,61721,31621,3161.170
24.11.201621,91221,97321,62421,7113.800
23.11.201621,88322,06521,88322,0414.403
22.11.201621,79421,83821,75121,83811.485
21.11.201621,26221,26221,20321,20310.026
18.11.201621,13821,23921,13821,2392.000
16.11.201621,78321,78321,63821,670801
15.11.201621,76621,76621,71721,717470
14.11.201621,66821,85821,62621,6263.605
10.11.201621,50821,93221,39821,3983.063
09.11.201619,08221,11819,08220,9345.250
08.11.201620,00220,67420,00220,6741.349
07.11.201620,32920,32920,32920,32990
04.11.201619,94219,94219,61319,7241.254
03.11.201620,24720,24720,04220,1882.698
02.11.201620,36720,36720,09120,1741.794
01.11.201620,94920,94920,78720,787931
31.10.201620,97221,14820,81121,148374
28.10.201621,21121,29820,99721,0174.000
27.10.201621,40821,59321,36821,5931.309
26.10.201621,72221,72221,22421,2242.050
25.10.201622,52122,52121,79921,9221.200
24.10.201622,46222,93322,46222,6476.497
21.10.201622,10822,35822,10822,2332.641
20.10.201622,11422,11421,85721,8571.410
19.10.201622,08822,09322,08822,093242
18.10.201622,02222,19822,02222,1209.648
17.10.201621,90821,93321,84721,863323
14.10.201621,88322,08221,88321,9831.890
13.10.201621,67321,67321,41321,413239
12.10.201622,30322,32322,13322,202270
11.10.201622,49822,49822,07022,070723
10.10.201621,99322,50321,99322,2963.538
07.10.201621,69321,90121,69321,901389
06.10.201621,58321,58321,44621,4464.175
05.10.201621,38821,54821,38821,5321.901
04.10.201621,55821,55821,55821,558300
30.09.201620,93221,08820,93221,088630
29.09.201621,50321,50321,21421,214720
28.09.201621,23721,23721,11321,1831.120
27.09.201621,15321,22720,79320,7931.014
26.09.201620,99120,99120,99120,991250
22.09.201620,97321,43820,97321,3431.637
21.09.201620,68020,72620,68020,718510
20.09.201620,72720,87220,72720,732950
19.09.201620,71720,71720,71720,717120
16.09.201620,18820,18820,18820,188100
15.09.201620,68320,68320,68320,683100
14.09.201620,45220,46720,45220,467600
13.09.201620,85220,85220,80320,831567
12.09.201620,97320,97320,65820,7511.120
09.09.201621,84821,84821,37921,3794.092
08.09.201622,19322,19322,03822,038455
07.09.201622,01422,26821,91922,2686.192
06.09.201622,02322,09422,02322,094430
05.09.201621,93821,97821,93821,9581.118
02.09.201621,19321,57721,02321,44911.795
01.09.201621,13721,29821,13721,2731.878
31.08.201621,03221,03220,99220,9923.200
30.08.201621,20821,20821,04421,0441.750
29.08.201621,07721,07720,94320,943574
25.08.201620,99721,18620,96820,9685.676
24.08.201621,05321,19221,05321,192151
23.08.201621,24821,39221,24821,323470
22.08.201621,41721,41721,15321,2076.052
19.08.201621,44321,69321,44321,693306
18.08.201621,24321,50321,24321,3383.903
17.08.201621,12321,12321,12321,12358
16.08.201621,49221,80821,46821,598936
15.08.201621,50321,68821,41321,4932.077
12.08.201621,53921,81221,53921,6979.379
11.08.201620,40021,46320,40021,4631.867
10.08.201621,67121,67121,04021,0407.381
09.08.201621,12821,76821,12821,7465.311
08.08.201621,09321,20321,08321,0981.459
05.08.201620,61820,66120,61820,66150
04.08.201620,08120,12220,08120,122672
03.08.201619,57819,74319,57819,743253
02.08.201620,00320,00319,73319,733164
01.08.201620,65820,65820,49820,498227
29.07.201620,45220,50120,45220,5011.088
28.07.201620,50120,50320,36120,3611.005
27.07.201620,00320,10320,00320,1035.681
26.07.201619,50719,86019,50719,8602.460
25.07.201619,85319,93319,85319,9181.510
22.07.201619,58319,58319,58319,583100
21.07.201619,55019,55019,55019,5501.277
20.07.201619,37719,37719,18319,1831.037
19.07.201619,26719,43219,26719,3491.780
18.07.201619,97219,97219,72319,8308.797
15.07.201619,63819,74619,63819,7462.520
14.07.201619,58919,91319,58919,9131.390
13.07.201619,51619,96319,46319,4631.970
12.07.201619,34819,63219,34819,6328.767
11.07.201618,36119,34818,36119,2905.529
08.07.201617,97817,97817,97817,9781.000
07.07.201617,21317,23216,96816,9681.964
06.07.201616,69716,82216,69716,8221.725
05.07.201617,67717,72717,13717,1378.254
04.07.201618,69818,69818,43818,438546
01.07.201618,41319,17118,34319,1718.100
30.06.201617,65217,96417,65217,964512
29.06.201617,72717,86317,72717,8581.466
28.06.201617,25217,59817,16817,5982.040
27.06.201617,59217,59216,98217,0546.820
24.06.201617,32518,34717,03717,54011.034
23.06.201619,24819,83619,24819,836310
22.06.201618,91219,06618,91218,940862
21.06.201618,99819,01718,88818,8931.624
20.06.201619,01719,01718,82818,9742.625
17.06.201618,15118,31618,12718,3161.027
16.06.201618,12318,15017,83718,1503.285
15.06.201617,45717,56717,45717,567800
14.06.201617,56317,67717,49417,494635
13.06.201618,15318,15317,62817,692840
10.06.201619,20719,20718,36718,367554
09.06.201619,55819,71819,55819,718542
08.06.201619,75319,86819,67819,8151.358
06.06.201619,87319,87319,67819,678308
03.06.201620,07820,07819,84319,8431.890
02.06.201619,56119,67819,56119,678633
01.06.201619,49819,49819,49819,498133
31.05.201619,77319,98719,77319,831662
30.05.201619,61819,62219,55319,554809
27.05.201619,80719,83719,53819,5385.126
26.05.201619,93319,93319,93319,93335
25.05.201618,92719,06118,85819,061333
24.05.201618,30818,59318,30818,593312
23.05.201618,13818,46818,11318,253100
20.05.201618,21418,51318,21418,513700
19.05.201618,20318,26217,94718,0271.732
18.05.201618,82318,97318,78718,9732.506
17.05.201619,19219,24318,69818,6981.073
16.05.201618,75718,75718,75718,75720
13.05.201618,40318,69218,40318,5721.065
12.05.201618,73418,73418,73418,734300
11.05.201618,50318,87118,50318,8711.490
10.05.201618,00018,48617,36218,4863.799
09.05.201619,03519,03518,33818,3382.346
06.05.201618,99819,01318,98618,9861.060
03.05.201620,06320,06319,91319,9131.090
02.05.201620,34220,38520,34220,38585
29.04.201620,70320,70320,50820,508450
28.04.201620,23821,02820,23820,849297
27.04.201620,29220,37320,10320,2231.065
26.04.201619,90020,38319,65020,2272.265
25.04.201621,56521,56520,86020,860695
22.04.201621,38821,62821,38821,628233
21.04.201621,82321,82320,70520,7051.139
20.04.201621,30121,75721,29821,757830
19.04.201621,00121,26321,00121,2136.035
18.04.201620,01820,85620,01820,6571.722
15.04.201620,59320,64320,52220,5484.832
14.04.201620,65820,89520,13820,8954.725
13.04.201619,87820,71819,87820,3696.301
12.04.201619,07319,31819,07319,2881.555
11.04.201619,11319,11318,89418,894822
08.04.201618,52318,52318,52318,523280
07.04.201618,27818,27818,01118,0111.214
06.04.201618,35718,35718,17318,173935
05.04.201618,26218,26217,96218,2081.416
04.04.201618,77319,07318,77318,8881.815
01.04.201619,13219,66718,98319,1783.082
31.03.201617,93318,39817,93218,2711.600
30.03.201617,34818,37317,34818,2962.656
29.03.201617,18317,18316,78316,783562
24.03.201616,77216,77216,58316,5831.520
23.03.201617,34717,50217,18717,1871.359
22.03.201616,99317,14816,99317,148265
21.03.201617,31717,53817,31317,323803
18.03.201617,60317,60317,60317,60375
17.03.201617,55317,55317,21817,4579.353
16.03.201617,39817,39817,17817,317510
15.03.201617,28717,29817,28717,298355
14.03.201617,89317,89317,40717,5602.199
11.03.201616,35017,40216,35017,4021.570
10.03.201616,36716,74816,15116,1512.223
09.03.201616,37316,64816,37316,478604
08.03.201616,91816,91816,53816,5381.216
07.03.201616,84517,12516,74717,1252.966
04.03.201616,58316,94816,58316,948612
25.02.201614,66014,69314,66014,693105
24.02.201614,75314,75314,75314,753200
23.02.201615,20215,20215,20215,202500
22.02.201615,09315,54315,05815,5432.926
19.02.201614,98715,06314,75614,756636
18.02.201614,92214,94814,44214,8184.710
17.02.201614,20314,88914,09314,8894.881
16.02.201614,02214,12813,52713,5275.235
15.02.201613,88214,15813,88214,0173.379
12.02.201612,80013,76812,80013,7681.327
11.02.201613,03813,03812,64713,0021.980
10.02.201613,02713,45712,82713,2567.848
09.02.201613,30813,30812,62212,9202.085
08.02.201613,51713,51713,27213,333685
05.02.201613,84214,06213,76714,0512.052
04.02.201613,71614,32313,64714,1763.035
03.02.201613,28513,66213,05213,5304.612
02.02.201613,74713,74713,22513,2252.158
01.02.201614,19214,20413,87114,2044.667
29.01.201614,70214,70214,18714,2071.464
28.01.201614,89214,99714,74914,9971.130
27.01.201615,18215,18214,86814,8681.963
26.01.201614,62215,46314,62215,4632.425
25.01.201614,96715,15314,92314,9672.237
22.01.201615,20215,38815,14215,2841.938
21.01.201614,67715,08214,52715,0821.177
20.01.201614,98314,98314,72214,8031.195
19.01.201615,45815,63415,26515,2651.273
18.01.201615,48215,48215,05715,1412.230
15.01.201615,83215,83215,40615,406140
13.01.201616,36216,44715,74015,7403.703
12.01.201616,06716,18016,03716,180485
08.01.201617,02217,02217,02217,02290
07.01.201616,85216,85216,64216,7331.134
06.01.201617,47717,55817,12917,3951.200
05.01.201617,61717,61717,61717,617300
04.01.201617,49917,59017,49917,5901.550
28.12.201518,85718,85718,48018,480318
23.12.201518,37818,75618,37818,7563.980
21.12.201517,74317,74317,51317,5131.505
18.12.201517,56217,56217,41917,419256
16.12.201517,06517,33417,06517,3132.650
15.12.201517,12917,40817,10417,408446
14.12.201517,37617,37616,91016,910715
11.12.201517,67217,67217,67217,672550
10.12.201517,61317,61317,61317,613783
09.12.201517,87717,87717,87217,87260
08.12.201517,65217,65217,65217,65225
04.12.201518,64718,73018,16718,7302.170
03.12.201518,75218,75218,49618,49662
02.12.201519,20919,20919,14719,147120
01.12.201519,75320,00919,75320,0001.100
30.11.201519,79720,12619,79720,1261.898
27.11.201519,68719,68719,68719,687150
26.11.201519,64919,71219,64919,712105
25.11.201519,48519,48519,48519,485250
24.11.201519,02119,20519,02119,205330
20.11.201519,69219,69219,69219,692500
19.11.201519,02219,88219,02219,8825.400
18.11.201518,94719,25518,94719,255700
17.11.201518,95219,03818,87218,8734.630
16.11.201518,47718,47718,32818,328145
13.11.201518,14918,14918,14918,149500
12.11.201518,50818,50818,50818,508100
10.11.201518,66718,66718,66718,667300
09.11.201519,22719,22819,22719,2282.400
06.11.201518,09818,30818,09818,2821.291
05.11.201518,66518,66518,66518,665265
04.11.201518,94318,94318,94318,94334
03.11.201518,59718,59718,59218,592870
29.10.201518,05418,05418,05418,054550
26.10.201518,46718,72218,46718,589435
21.10.201517,69617,69617,69617,696270
15.10.201517,68517,68517,68517,685300
09.10.201518,15218,23018,15218,2303.150
08.10.201518,14518,14518,14518,145110
07.10.201517,73417,89217,73417,892114
05.10.201516,45716,76916,45716,769175
02.10.201515,81715,81715,81715,817320
30.09.201515,72215,72215,72215,72240
29.09.201515,34215,83515,34215,835250
28.09.201515,26515,26515,23815,238700
25.09.201516,03216,03215,94415,944750
24.09.201515,72215,80515,72215,805300
22.09.201516,63216,63216,39216,3931.950
17.09.201517,88017,88017,84717,8472.279
14.09.201518,05718,14718,05718,147650
11.09.201518,33718,33718,33718,337120
10.09.201518,30218,30218,30218,302250
09.09.201518,79518,79518,78318,783781
08.09.201518,62718,67918,62718,675500
07.09.201518,45718,45718,45718,45750
04.09.201518,49718,49718,46218,462700
03.09.201519,15919,15919,15919,1595
02.09.201518,59718,59718,59718,597300
01.09.201519,07219,07218,93418,9341.730
31.08.201519,33919,33919,26519,2651.035
28.08.201519,49219,53519,49219,535280
27.08.201519,49719,49719,48819,488200
26.08.201518,96719,33718,96719,337330
25.08.201518,67819,10318,67819,1031.300
24.08.201518,90818,90818,90818,9082.000
21.08.201519,68019,68019,66019,6601.650
20.08.201520,75520,75520,75520,755100
19.08.201520,85420,85420,85420,854115
18.08.201521,45921,45921,45921,459100
17.08.201522,25622,25622,25622,2561.400
14.08.201522,07022,33222,07022,3321.100
12.08.201522,85822,85822,49722,497799
11.08.201523,84823,84823,84823,84840
05.08.201524,05824,05824,05824,05899
30.07.201522,74722,74722,74722,74793
29.07.201522,82222,99822,82222,99860
24.07.201523,95223,95223,58223,582580
21.07.201525,10325,10325,10325,103500
20.07.201525,00325,00825,00325,0081.411
17.07.201524,22724,22724,22724,227415
15.07.201524,04824,04824,04824,0481.600
14.07.201524,00824,05824,00824,058127
13.07.201523,55723,85523,55723,8552.020
08.07.201522,13322,33722,13322,3371.636
06.07.201522,89422,89422,88222,882200
03.07.201523,28723,28723,28723,28790
01.07.201523,87723,87723,85723,8572
30.06.201523,87523,87523,87523,8751.370
29.06.201524,18824,18823,90223,902370
23.06.201524,32524,32524,32524,32550
17.06.201523,20223,20222,90022,9001.210
16.06.201522,71822,71822,71822,7184.750
15.06.201523,14723,14723,13723,1375.040
11.06.201523,91023,91023,65723,6571.420
10.06.201523,84723,84723,84723,847100
08.06.201523,82723,82723,82723,82796
02.06.201524,10824,10824,10824,10830
28.05.201524,75224,75224,75224,752100
26.05.201524,38724,57924,38724,579110
25.05.201524,96524,96524,96524,96598
19.05.201525,71825,71825,46025,4602.170
18.05.201525,64725,64725,64725,647100
15.05.201525,90825,90825,90825,908450
13.05.201525,58725,58725,58725,587200
12.05.201525,49925,63325,49925,6331.000
11.05.201524,95024,95024,95024,9501.000
05.05.201524,59824,59824,19324,193109
04.05.201523,93324,42523,93324,425900
28.04.201525,00825,00825,00825,0084.070
24.04.201524,36324,36324,36324,363333
23.04.201523,89223,89223,89223,892150
21.04.201524,93224,93224,93224,932200
17.04.201525,27825,27824,40224,402134
16.04.201525,85825,85825,40325,403680
15.04.201525,95725,95725,90825,955690
14.04.201525,60825,60825,58225,582730
13.04.201525,23825,68125,23825,6811.831
10.04.201525,21225,21225,18925,189235
08.04.201525,62825,62825,42325,423438
07.04.201525,42725,42725,27425,2741.000
02.04.201525,15225,15225,15225,152400
01.04.201524,90424,90424,90424,904250
31.03.201525,17325,17325,17325,173100
30.03.201524,75724,75724,75724,75713
26.03.201524,16724,16723,94323,9432.700
25.03.201524,85724,85724,85224,8521.400
24.03.201524,71324,71824,53724,7181.923
23.03.201524,51324,51324,42824,428122
19.03.201524,36824,36824,36824,368100
18.03.201524,51824,51824,51824,518151
17.03.201525,44825,47325,44825,448780
16.03.201525,12825,28325,12825,2832.370
13.03.201525,02525,02525,02525,025100
12.03.201525,41825,41825,41825,418500
11.03.201524,77825,16724,75825,167312
10.03.201524,67424,67424,60324,6031.258
09.03.201524,85524,85524,85524,855100
06.03.201524,32324,68824,32324,648499
05.03.201523,38923,84823,38923,848721
04.03.201523,13323,13323,13323,133400
03.03.201523,28523,28523,28523,28517
02.03.201523,99324,00623,94323,9433.302
27.02.201523,76823,76823,76823,768620
26.02.201523,47523,47523,47523,475150
24.02.201522,89223,14822,89223,1481.234
23.02.201523,25023,26322,87222,8721.178
20.02.201522,94323,16522,94323,165575
19.02.201522,80722,95722,80722,957347
18.02.201523,03823,24123,03823,241553
17.02.201522,70223,07322,70222,7571.057
16.02.201522,84722,84722,84722,847100
13.02.201523,24723,24722,57422,9553.050
12.02.201523,47323,68123,47323,6811.338
11.02.201522,78822,78822,78822,788300
09.02.201522,66322,81822,66322,818140
06.02.201523,08323,08323,02123,021143
03.02.201523,46523,60823,33023,3302.135
30.01.201523,09323,09323,09323,093120
29.01.201522,60022,60022,50622,5063.080
28.01.201522,78723,13822,74723,0481.610
27.01.201522,79822,79822,50322,503510
26.01.201521,94822,51321,94822,513505
23.01.201522,36322,36322,22622,2261.219
22.01.201521,42322,00321,42322,0032.250
21.01.201521,17821,17821,17821,178200
20.01.201520,85321,40320,85321,403705
16.01.201520,41320,69020,41320,690300
15.01.201519,65220,16519,65220,165523
14.01.201519,96719,96719,27719,2771.513
09.01.201521,26321,28320,83320,8334.862
08.01.201520,89221,13220,84321,1327.430
07.01.201520,74720,81320,57820,6187.100
06.01.201520,50821,10320,41820,8644.210
05.01.201521,03321,24320,59320,5932.665
02.01.201521,15821,19821,09221,0921.646
30.12.201421,47721,47721,34521,3453.552
29.12.201421,58821,60721,34821,4635.265
23.12.201421,26921,46821,08321,4688.727
22.12.201421,19721,28221,09321,1132.136
19.12.201421,17821,17820,91220,9121.306
18.12.201420,88821,08720,88821,0874.598
17.12.201420,41820,63020,36220,6303.700
16.12.201420,01720,33719,89220,2635.943
15.12.201420,36020,78119,90520,2458.851
12.12.201420,70820,76820,68720,687785
11.12.201420,74921,10320,74921,1032.200
10.12.201421,39121,43320,73020,80015.611
09.12.201421,48821,53121,09821,2355.294
08.12.201421,92821,93321,52921,5296.017
05.12.201421,54721,99021,54721,9906.586
04.12.201421,72021,90821,44321,5088.020
03.12.201421,33721,72321,33721,65513.629
02.12.201421,52221,52221,21321,2674.382
01.12.201421,28121,64821,22721,6487.355
28.11.201421,38221,42721,12621,12613.311
27.11.201421,53321,54721,33521,3359.786
26.11.201421,29421,63721,29421,50511.950
25.11.201421,30221,78121,30221,30523.508
24.11.201421,00321,30320,96221,22119.710
21.11.201420,35221,09720,35220,99530.105
20.11.201420,10020,30619,95020,22546.360
19.11.201419,91419,93319,66319,68312.925
18.11.201419,45619,90619,45619,90638.840
17.11.201419,07919,44619,07919,40111.988
14.11.201419,00619,11419,00619,11415.358
13.11.201419,04919,21619,04919,1515.169
12.11.201418,99119,03618,96618,9665.200
11.11.201419,20919,20919,16419,1645.316
10.11.201419,42119,42119,33119,3313.825
07.11.201419,33819,44919,33119,36115.720
06.11.201418,99419,13118,99419,0965.295
05.11.201419,03619,03618,81918,8196.996
04.11.201419,19819,19818,85118,8519.015
03.11.201419,35119,47119,34119,34119.500
31.10.201419,14619,20518,94618,94610.894
30.10.201418,96618,96618,50618,8603.095
29.10.201419,03719,29619,03719,2665.172
28.10.201418,80618,88618,80618,8763.220
27.10.201418,73118,73118,73118,731300
24.10.201419,08219,08218,97618,9964.089
23.10.201418,36918,99918,36918,9997.280
22.10.201418,45418,45418,45418,454300
21.10.201418,12118,51418,12118,5142.930
20.10.201418,19618,19617,65417,6542.890
17.10.201417,74418,07917,74418,0797.530
16.10.201417,60717,72416,99017,72412.499
15.10.201417,99717,99717,41117,41110.210
14.10.201418,40618,40618,06618,0661.518.310
13.10.201417,87018,49417,87018,46126.110
10.10.201418,55618,58618,15118,3846.685
09.10.201419,32919,32918,49118,4919.648
08.10.201418,95818,97918,69918,9168.080
07.10.201419,32919,37619,00019,0004.985
06.10.201419,49219,55419,49219,5512.901
03.10.201419,85719,85719,85719,8572.000
02.10.201420,00020,11419,45019,45016.530
01.10.201420,64120,64120,18020,2509.937
30.09.201420,76620,81120,75620,7565.438
29.09.201420,83620,83620,62620,6463.740
26.09.201420,69520,92120,69520,9213.027
25.09.201421,34921,40920,99420,99412.855
24.09.201421,29921,29921,26121,261750
23.09.201421,55921,55921,23021,23016.990
22.09.201422,00622,00621,73821,738506
19.09.201422,30022,30022,05122,0963.709
18.09.201422,04922,07422,04922,0602.041
17.09.201421,87122,01921,85121,9714.580
16.09.201421,64121,66621,64121,6612.288
15.09.201421,61521,70121,61521,6713.750
12.09.201421,99621,99621,72621,72612.500
11.09.201421,94421,94421,89021,8901.738
10.09.201421,92222,11121,92222,0934.753
09.09.201422,24122,24122,13022,1302.350
08.09.201422,12122,12122,01922,0526.651
05.09.201421,98622,15121,98522,1513.575
04.09.201421,50021,94621,50021,9465.395
03.09.201421,35121,44121,31621,4411.587
02.09.201421,35021,38121,27021,2708.072
01.09.201421,25121,25121,13121,1316.626
29.08.201421,12121,12121,02621,0362.240
28.08.201421,19621,22121,10521,1052.680
27.08.201421,43121,43121,32121,3616.820
26.08.201421,14121,34421,14121,3003.248
25.08.201421,03721,17121,03721,0564.002
22.08.201421,05621,14020,90620,91410.043
21.08.201421,55021,55020,95021,04026.000
20.08.201421,58421,58421,35921,4562.548
19.08.201421,48321,54921,44321,54951.250
18.08.201420,78621,01120,78621,0113.060
15.08.201421,20621,20620,42720,42720.710
14.08.201421,40921,40921,07621,07610.286
13.08.201420,64420,80120,64420,8012.060
12.08.201420,84420,84420,79620,796905
11.08.201420,74120,95120,74120,90623.375
08.08.201419,68620,50919,68620,5016.818
07.08.201419,88620,12519,88619,9967.362
06.08.201420,09620,22419,80119,9515.841
05.08.201420,37720,43619,99919,9996.633
04.08.201420,56620,56620,39120,5014.446
01.08.201420,94021,01120,60120,94135.430
31.07.201421,48621,58121,12021,1208.968
30.07.201421,43121,66121,42521,6613.060
29.07.201421,43621,47621,43621,476991
28.07.201421,37921,51421,33421,3342.968
25.07.201421,67521,73621,64621,6716.380
24.07.201421,50921,86121,43921,8611.288
23.07.201421,69021,69021,56921,5695.600
22.07.201421,59621,59621,46421,464480
21.07.201421,60421,60421,37121,3714.358
18.07.201421,83621,83921,69621,6963.700
17.07.201422,41622,41621,96921,9693.143
16.07.201422,12922,30622,12922,3014.050
15.07.201422,09422,09421,83921,8392.555
14.07.201421,74921,91121,74921,9112.100
11.07.201421,68621,68621,68621,686692
10.07.201422,14422,14421,64621,7415.196
09.07.201422,36922,36922,01922,2303.228
08.07.201422,60622,61622,50422,5163.177
07.07.201422,61922,67522,54422,5764.980
04.07.201422,41622,65922,41622,63111.009
03.07.201421,97922,44321,93622,35011.112
02.07.201421,60622,09421,60622,0946.422
01.07.201421,36621,48621,28121,3515.486
30.06.201421,35121,35121,35121,351350
26.06.201421,30121,30121,30121,30130
25.06.201421,47621,47621,47621,476375
23.06.201421,66021,66621,66021,6662.400
20.06.201421,39121,39121,39121,39160
17.06.201421,32121,32121,32121,321400
13.06.201421,11121,11121,11121,111710
06.06.201421,69021,69021,69021,690320
02.06.201422,22122,24121,99121,9911.080
30.05.201422,03122,03122,03122,031400
27.05.201422,54422,71122,49122,4913.573
26.05.201422,61822,61822,61822,6182.200
20.05.201421,87621,87621,87621,87630
16.05.201422,05122,05122,03122,031800
15.05.201422,57622,61622,57622,616519
14.05.201422,25122,26122,25122,261209
13.05.201422,15922,48322,15922,2712.235
12.05.201421,20121,20121,14621,194539
07.05.201420,39620,57120,39620,571447
05.05.201420,22120,22120,21920,219275
25.04.201420,15120,15120,15120,15194
24.04.201420,95620,95620,95620,956100
23.04.201420,46620,46620,46620,466220
22.04.201420,06620,06620,06620,066200
10.04.201419,68119,68119,68119,6811.000
09.04.201420,27620,27620,27620,276400
02.04.201419,81419,82619,81419,826340
01.04.201419,89119,89119,84019,840484
28.03.201419,23619,36619,23619,3661.061
27.03.201418,65118,65118,65118,65136
26.03.201418,92618,92618,78618,8423.910
25.03.201418,42918,42918,42918,42910
21.03.201418,80118,84118,80118,841166
19.03.201418,44118,44118,43418,434375
17.03.201418,05118,05118,03918,0391.500
12.03.201418,46118,46118,46118,46115
11.03.201419,17119,17119,16619,166127
04.03.201419,41619,41619,41619,416185
03.03.201419,15019,15019,00419,00414.000
27.02.201419,54419,54419,54419,54490
25.02.201420,20720,26419,91418,9425-
21.02.201419,91020,18019,77418,9425-
17.02.201420,48520,48519,96418,9425-
14.02.201419,87520,73419,84318,9425-
13.02.201419,69719,87519,26418,9425-
12.02.201419,19319,78019,17518,9425-
11.02.201419,42019,44918,88418,9425-
10.02.201419,29619,47919,19918,9425-
05.02.201418,92718,97518,38918,9425-
29.01.201419,21519,22318,86918,9425-

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