Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
15.11.201869,3069,3069,3069,30-
14.11.201868,2068,2068,2068,20-
13.11.201868,8068,8068,6068,6090
12.11.201868,0068,0068,0068,00-
09.11.201869,4069,4069,4069,40-
08.11.201870,0070,0070,0070,00-
07.11.201869,5069,5069,5069,50-
06.11.201869,3069,3069,3069,30-
05.11.201869,2069,2069,2069,20-
02.11.201867,8067,8067,8067,80-
01.11.201868,1068,1068,1068,10-
31.10.201866,1066,1066,1066,10-
30.10.201867,3067,3067,3067,30-
29.10.201866,9066,9066,9066,90-
26.10.201864,0067,4064,0067,4085
25.10.201868,8068,8068,8068,80-
24.10.201869,8069,8069,8069,80-
23.10.201871,9071,9071,9071,90-
22.10.201872,2072,2070,9070,90500
19.10.201872,8072,8072,8072,80-
18.10.201872,9072,9072,9072,90-
17.10.201872,0072,0072,0072,00-
16.10.201870,9070,9070,9070,90-
15.10.201871,5071,5070,9070,90200
12.10.201871,3072,0071,3072,00100
11.10.201873,5073,5073,5073,50-
10.10.201875,9075,9075,9075,90-
09.10.201876,3076,3075,8075,80140
08.10.201876,3076,3076,3076,30-
05.10.201876,0076,0076,0076,00-
04.10.201876,0076,0076,0076,00200
02.10.201875,3075,3075,3075,30-
01.10.201875,0075,0075,0075,00-
28.09.201876,0076,0076,0076,00-
27.09.201875,8075,8075,8075,80-
26.09.201877,2077,2077,2077,20-
25.09.201876,3076,3076,3076,30-
24.09.201877,2077,2077,2077,20-
21.09.201877,3077,3077,3077,30-
20.09.201876,7076,7076,7076,70-
19.09.201878,0078,0078,0078,00-
18.09.201876,6076,6076,6076,60-
17.09.201877,8077,8077,8077,80-
14.09.201878,6078,6078,6078,60-
13.09.201879,0079,0079,0079,00-
12.09.201878,8078,8078,8078,80-
11.09.201879,8079,8079,8079,80-
10.09.201876,9076,9076,9076,90-
07.09.201879,0079,0079,0079,00-
06.09.201879,8079,8079,8079,80-
05.09.201880,2080,2079,7079,7011
04.09.201882,1082,1082,1082,10-
03.09.201881,9081,9081,9081,90-
31.08.201879,5079,5079,5079,50-
30.08.201879,4079,4079,4079,40-
29.08.201879,3079,3079,3079,30-
28.08.201877,9078,9077,9078,90200
27.08.201878,0078,0078,0078,00-
24.08.201876,3076,3076,3076,30-
23.08.201875,7076,8075,7076,801.840
22.08.201875,3075,3075,3075,30-
21.08.201875,8075,8075,8075,80-
20.08.201873,9073,9073,9073,90-
17.08.201874,0074,0074,0074,00-
16.08.201873,7073,7073,7073,70-
15.08.201874,8074,8074,8074,80-
14.08.201875,5075,5075,5075,50-
13.08.201875,2075,2075,2075,20-
10.08.201876,4076,4076,4076,40-
09.08.201876,1076,1076,1076,10-
07.08.201874,8075,2074,8075,208
06.08.201874,6074,6074,6074,60-
03.08.201873,9074,7073,9074,7016
02.08.201873,7073,7073,7073,70-
01.08.201874,7074,7074,7074,70-
31.07.201873,0073,0073,0073,00-
30.07.201872,9072,9072,9072,90-
27.07.201870,6070,6070,6070,60-
26.07.201871,8071,8071,8071,80-
25.07.201873,1073,1073,1073,10-
24.07.201873,7073,7073,7073,70-
23.07.201869,9072,2069,9072,2070
20.07.201869,9070,4069,7069,70255
19.07.201870,1070,1070,1070,10-
18.07.201870,3070,3070,3070,3075
17.07.201869,8069,8069,8069,80-
16.07.201869,3069,3069,3069,30-
13.07.201868,8068,8068,8068,80-
12.07.201868,5068,9068,5068,9050
11.07.201868,8068,8068,8068,80-
10.07.201868,2068,2068,2068,20-
09.07.201868,5068,5068,4068,4026
06.07.201872,5072,5069,7069,70719
05.07.201875,2075,2071,7071,70152
04.07.201875,0075,0074,9074,9015
03.07.201875,0075,0075,0075,00-
02.07.201875,7075,7075,7075,70-
29.06.201875,5076,4075,5076,00260
28.06.201873,4073,4073,4073,40-
27.06.201871,8071,8071,8071,80-
26.06.201872,2072,2072,2072,20-
25.06.201873,5073,5073,5073,50-
22.06.201874,4074,4074,4074,40-
21.06.201875,7075,7074,8074,80200
20.06.201873,0073,0073,0073,00-
19.06.201874,5074,5074,5074,50-
18.06.201875,4075,4075,4075,40-
15.06.201876,8076,8075,4075,40115
14.06.201875,1075,1075,1075,10-
13.06.201877,3077,3077,3077,30-
12.06.201878,0078,0078,0078,00-
11.06.201878,9078,9078,9078,90-
08.06.201878,6078,6078,6078,60-
07.06.201879,6079,6079,6079,60-
06.06.201879,5079,5079,5079,50-
05.06.201879,8079,8079,8079,80-
04.06.201879,0079,0079,0079,00-
01.06.201878,2078,7078,2078,7030
31.05.201877,7077,7077,7077,70-
30.05.201877,6077,6077,6077,60-
29.05.201878,4078,4077,4077,4050
28.05.201878,3078,3078,3078,30-
25.05.201877,7077,7077,7077,70-
24.05.201879,4079,4079,4079,40-
23.05.201878,8078,8078,2078,2025
22.05.201878,5078,5078,5078,50-
21.05.201878,5078,5078,5078,50-
18.05.201878,1078,1078,1078,10-
17.05.201876,9076,9076,9076,90-
16.05.201878,2078,2078,2078,20-
15.05.201877,2077,2077,2077,20-
14.05.201878,3078,3078,1078,10320
11.05.201878,8078,8078,8078,80-
10.05.201878,5078,5078,5078,50-
09.05.201878,1078,1078,1078,10-
08.05.201879,0079,0079,0079,00-
07.05.201877,5078,7077,5078,7010
04.05.201877,8077,8077,8077,80-
03.05.201878,1078,1078,1078,10-
02.05.201878,4078,4078,4078,40-
30.04.201879,2079,2079,2079,20-
27.04.201879,8079,8079,8079,80-
26.04.201878,4078,4078,4078,40-
25.04.201877,9077,9077,9077,90-
24.04.201879,1079,1079,1079,10-
23.04.201878,8078,8078,8078,80-
20.04.201878,2078,2078,2078,20-
19.04.201878,4078,4078,4078,40-
18.04.201878,5078,5078,5078,50-
17.04.201877,1077,1077,1077,10-
16.04.201877,0077,0077,0077,00-
13.04.201877,7077,7077,7077,70-
12.04.201875,5075,5075,5075,50-
11.04.201875,8075,8075,8075,80-
10.04.201875,3075,3075,3075,30-
09.04.201876,1076,1076,1076,10-
06.04.201876,8076,8076,0076,003
05.04.201876,4076,5075,7075,7076
04.04.201879,4079,4075,4075,40173
03.04.201876,7079,1076,7079,10105
29.03.201878,2078,2078,2078,20-
28.03.201878,8078,8078,1078,1049
27.03.201878,7079,3078,7079,3032
26.03.201875,7078,7075,7078,10188
23.03.201873,8073,8073,8073,80-
22.03.201872,6075,6072,6075,6038
21.03.201871,6071,8071,2071,50121
20.03.201870,1070,1070,1070,10-
19.03.201872,1072,1071,0071,0052
16.03.201871,6071,6071,6071,60-
15.03.201872,0072,0072,0072,0050
14.03.201871,7072,4071,7072,406
13.03.201872,2072,2072,2072,20-
12.03.201871,7072,4071,7072,4018
09.03.201871,2071,2071,2071,20-
08.03.201870,4071,1070,4071,1050
07.03.201869,0069,0069,0069,00-
06.03.201868,6068,6068,6068,60-
05.03.201867,6067,6067,6067,60-
02.03.201868,3068,3068,3068,30-
01.03.201868,5068,5068,5068,50-
28.02.201869,4069,4069,4069,4010
27.02.201869,7069,7069,7069,70-
26.02.201868,2069,9068,2069,9080
23.02.201869,2069,2069,2069,20-
22.02.201869,7069,7068,0069,00274
21.02.201869,3069,4068,3069,40248
20.02.201865,8065,8065,8065,80-
19.02.201866,8066,8064,9065,50375
16.02.201863,8066,4063,8066,40140
15.02.201864,8064,8064,4064,4080
14.02.201863,0064,5063,0064,50130
13.02.201865,8065,8063,0063,0058
12.02.201864,6065,9064,6065,9055
09.02.201866,0066,1063,3063,30111
08.02.201867,9067,9067,9067,90-
07.02.201868,5068,5068,5068,50-
06.02.201864,4066,7061,5066,70480
05.02.201869,8069,8066,0066,00318
02.02.201871,2071,2070,0070,00180
01.02.201868,8069,1063,8067,30530
31.01.201873,2073,9068,6068,60310
30.01.201882,1082,1082,1082,10-
29.01.201882,8082,8082,8082,80-
26.01.201882,4082,4082,4082,40-
25.01.201881,8081,8081,7081,7050
24.01.201882,7082,7082,7082,70-
23.01.201882,5082,5082,5082,50-
22.01.201883,1083,1083,1083,10-
18.01.201882,1082,1082,1082,10-
17.01.201882,0082,0082,0082,00-
16.01.201881,9081,9081,9081,90-
15.01.201882,7082,7082,7082,70-
12.01.201882,0082,0082,0082,00-
11.01.201883,0083,0083,0083,00-
10.01.201882,7082,7082,7082,70-
09.01.201883,5083,5083,5083,50-
08.01.201882,7083,1082,7083,1020
05.01.201882,4082,6082,4082,609
04.01.201880,1082,6080,1082,6020
03.01.201879,4079,8079,4079,8020
02.01.201879,1079,5078,8079,50210
28.12.201778,6579,2078,6579,1665
27.12.201777,4977,4977,4977,4920
21.12.201777,9578,2077,9578,15253
20.12.201778,2978,2977,9877,9830
19.12.201777,9378,0077,6178,00212
18.12.201776,7077,5076,7077,50275
15.12.201776,8176,8176,5876,58168
14.12.201776,9676,9676,6876,68117
13.12.201776,3576,3576,3276,32410
12.12.201774,4875,0174,4875,01200
11.12.201774,0474,7674,0474,51459
08.12.201774,3074,3074,2674,26150
07.12.201772,9972,9972,9972,9920
06.12.201772,3472,3472,3472,3450
05.12.201773,9973,9973,8673,86310
01.12.201774,2874,2874,2874,2850
30.11.201776,8776,8776,8776,8723
29.11.201775,0975,0975,0975,09184
27.11.201775,0575,0575,0575,0566
24.11.201775,5075,5075,5075,5020
23.11.201774,7674,7674,7674,76150
22.11.201775,8975,8975,8975,8930
21.11.201775,4776,2175,4776,21130
20.11.201774,8774,9474,8774,94230
17.11.201774,1374,1374,1374,1344
16.11.201773,7974,4573,7974,45147
15.11.201773,0573,0573,0573,05100
14.11.201774,8674,8674,8674,86300
13.11.201772,2472,2471,6771,67774
10.11.201771,0771,0771,0771,07200
09.11.201773,9473,9472,1872,80176
08.11.201775,4675,4674,9374,93140
07.11.201775,7575,7575,7575,7520
06.11.201777,1877,1876,1176,11411
03.11.201777,0377,0377,0377,03250
02.11.201777,3077,5876,9876,98224
01.11.201776,4176,6076,4176,6090
30.10.201777,3077,3076,3776,64200
27.10.201777,6977,6977,3577,35210
25.10.201774,4574,4574,4574,4573
24.10.201773,1675,9070,6675,903.502
23.10.201775,0075,0073,0073,00465
20.10.201776,2876,2875,7775,77550
19.10.201775,9675,9675,9675,961.000
17.10.201776,9377,0976,9377,0975
16.10.201776,0077,5175,7877,51594
13.10.201777,8377,8377,8377,835
12.10.201778,2178,4777,6578,47207
11.10.201776,2978,4076,2978,00155
10.10.201776,3976,6276,3976,48290
09.10.201775,5975,5975,3075,30173
05.10.201776,5076,5075,0475,50277
04.10.201776,6176,6175,8076,52444
02.10.201775,0076,1075,0076,10381
29.09.201773,5574,1873,5574,18177
28.09.201773,9473,9473,9473,9416
25.09.201773,2473,8373,2473,8357
22.09.201773,5973,5973,2473,2464
21.09.201771,7071,7071,7071,7030
20.09.201771,5571,5571,3671,3650
19.09.201773,2573,2573,2573,2580
15.09.201771,6471,6471,4671,46112
14.09.201770,4771,6670,0071,66505
13.09.201768,2070,2968,2070,14293
12.09.201767,9667,9667,9167,91210
11.09.201767,9068,2167,9068,21834
08.09.201767,3567,3567,3567,3550
07.09.201768,2968,2967,2567,25136
06.09.201767,4068,1067,4068,10375
05.09.201767,7367,7367,7367,73144
04.09.201768,0068,0066,4366,43374
01.09.201767,9567,9567,3067,71568
31.08.201766,9567,3565,9866,42147
30.08.201768,1568,1567,6967,69160
29.08.201767,1967,1967,0567,0599
28.08.201768,1868,1868,1868,18200
24.08.201768,4868,7768,4868,7757
21.08.201768,9768,9768,9768,976
18.08.201768,3968,4268,3868,42100
17.08.201769,1969,7069,1969,70660
16.08.201768,6069,2068,6069,15512
15.08.201766,8466,8466,8466,8470
14.08.201766,3166,9266,3166,841.147
11.08.201766,9966,9965,9066,58181
10.08.201768,0068,0067,7067,701.250
09.08.201769,2369,2369,0569,0570
08.08.201768,5869,0168,5869,01220
07.08.201768,9769,0868,4068,98337
04.08.201769,8969,8969,8969,8970
03.08.201767,7769,0467,7769,04250
02.08.201770,1670,1668,7168,7148
01.08.201767,0968,4367,0968,43381
31.07.201767,7967,9167,6867,82344
28.07.201769,5869,5867,5867,58211
27.07.201764,0569,6064,0569,60816
26.07.201765,3965,3964,2364,23112
25.07.201764,3564,3564,3564,3577
24.07.201764,3864,7963,4363,43436
21.07.201764,9064,9064,9064,90200
20.07.201765,2865,4464,9464,94308
19.07.201766,0066,0066,0066,0010
18.07.201765,5965,8765,5465,68528
17.07.201766,8066,8065,3465,83706
14.07.201767,4567,4966,6966,69568
13.07.201767,4867,4966,8867,26740
12.07.201766,3867,2166,2367,21318
11.07.201767,0868,5565,9765,97336
10.07.201765,3067,7365,3067,63495
07.07.201765,3065,4865,3065,48119
06.07.201766,6066,6064,4964,49541
05.07.201762,8067,4562,7967,451.610
04.07.201766,6667,0964,0265,101.285
03.07.201766,9768,0166,5568,01459
30.06.201767,7167,7167,4067,40296
29.06.201768,2268,2268,2268,2260
28.06.201768,7268,7267,1668,42466
27.06.201770,2070,2069,5969,5911
26.06.201770,7571,0170,2771,01100
23.06.201770,2670,6570,2670,65134
22.06.201770,6171,1070,0070,92241
21.06.201771,0771,3170,2171,31440
20.06.201771,9872,2271,9872,00230
19.06.201771,7671,7671,7671,767
16.06.201772,2972,2972,2972,2970
15.06.201773,1973,1971,5071,50145
14.06.201772,5973,2172,3073,21222
13.06.201772,8672,8672,3772,80246
12.06.201772,9372,9372,9372,9310
09.06.201773,3773,3772,8072,80388
08.06.201772,5673,5372,2172,93832
07.06.201770,8671,2870,8671,21335
06.06.201771,1872,3670,5570,801.045
02.06.201769,7570,5269,6870,38224
01.06.201768,8869,7968,8369,25983
31.05.201769,0469,0468,8868,88127
30.05.201767,9367,9367,9367,9375
29.05.201767,4567,6867,4567,6875
26.05.201767,4367,4367,4367,4330
25.05.201766,6066,6066,6066,60120
24.05.201767,5467,5467,2767,27175
23.05.201767,6567,6567,6567,6518
22.05.201767,7067,7067,3567,35200
19.05.201766,5066,5066,4666,46140
18.05.201766,2566,4864,2564,871.396
17.05.201767,3068,0067,3068,0070
16.05.201768,3768,3767,4967,49183
15.05.201769,0769,0768,3068,36267
12.05.201768,4168,4167,7068,14580
11.05.201769,0069,0068,8868,8860
10.05.201769,5469,5467,5568,781.331
09.05.201769,2269,2268,6068,99220
08.05.201770,1070,1069,1469,60160
05.05.201769,5470,0069,3570,00172
04.05.201769,8069,8069,1169,601.555
03.05.201771,9571,9569,8669,86259
02.05.201769,8271,0769,8271,07706
28.04.201767,5269,4467,5268,10333
27.04.201767,5468,0667,4767,47162
26.04.201767,2167,4667,2167,46277
25.04.201767,0067,9866,3667,58570
24.04.201765,2166,5064,9866,501.051
21.04.201763,4363,4362,5262,70672
20.04.201762,7163,0062,6062,60960
19.04.201764,5064,5064,5064,5030
18.04.201764,6765,7262,9862,981.740
13.04.201764,4864,4864,2664,26355
12.04.201764,8764,8764,1964,19793
11.04.201765,2065,2064,5564,55360
10.04.201763,4166,2463,4165,441.049
07.04.201759,6661,7859,3261,78598
06.04.201760,5160,5160,5160,51150
05.04.201759,1660,2659,1660,26335
04.04.201757,1158,7557,1158,75166
03.04.201756,7556,8856,5856,881.226
31.03.201757,2157,2156,8656,86163
30.03.201756,8956,9856,8956,98279
29.03.201758,2558,2957,0057,00335
28.03.201757,8257,8257,8257,8260
27.03.201758,1058,6957,3757,381.523
24.03.201758,6459,6558,4558,99868
23.03.201756,5557,5056,5557,501.426
22.03.201754,6055,9353,9455,93475
21.03.201756,9556,9555,9955,99785
20.03.201757,3057,3056,9656,96420
17.03.201756,7457,2056,7457,20105
16.03.201757,1257,1257,1257,12266
15.03.201756,2156,5654,0056,551.583
14.03.201757,4957,4956,8156,813.149
13.03.201757,9157,9157,5857,58150
09.03.201758,7958,7958,7958,7986
08.03.201758,9158,9158,9158,91100
07.03.201759,6559,6559,6559,6550
06.03.201758,6058,6057,9057,90165
03.03.201759,0459,0456,9856,98448
02.03.201759,2459,2758,8859,21988
01.03.201758,5059,3258,5059,32393
28.02.201758,5558,9858,3958,98119
27.02.201758,6158,6158,6158,61170
24.02.201760,1560,1557,4957,511.657
23.02.201759,7060,0559,2559,951.190
22.02.201758,3358,7158,3358,71415
21.02.201758,4558,4558,4558,4585
20.02.201758,8558,8558,8558,85400
17.02.201758,1258,1257,8458,00915
16.02.201758,3958,3958,3958,3955
15.02.201757,9858,0957,9858,011.249
14.02.201757,9058,6557,9057,98365
13.02.201758,2158,3158,2158,31238
10.02.201756,6258,2556,5158,041.043
09.02.201755,4956,4955,4956,49811
08.02.201757,0457,6757,0457,66635
07.02.201758,4058,4057,4658,003.652
06.02.201759,3159,3157,7357,731.338
03.02.201757,3858,8857,3858,87325
02.02.201752,7556,2552,7556,251.358
01.02.201753,0053,0052,7552,92332
31.01.201752,8953,5252,8953,52105
30.01.201753,4453,6053,4453,55294
27.01.201753,5053,5052,5452,54220
26.01.201753,0953,4053,0953,36405
25.01.201753,0953,2952,7552,90491
24.01.201752,5852,6052,5852,60195
23.01.201751,7052,8551,7052,85314
19.01.201752,4752,4752,3452,42235
18.01.201752,1552,1552,1552,15150
17.01.201752,4452,4452,3252,36305
16.01.201752,6552,6552,4152,43267
12.01.201752,4952,4952,2052,20426
11.01.201752,6952,9252,6952,92-
10.01.201752,6752,7052,4652,542.835
09.01.201751,5052,7051,5052,322.062
06.01.201750,6950,9550,5650,95280
05.01.201750,4850,6850,4850,68202
04.01.201751,2051,2050,6650,66169
03.01.201750,0350,0350,0350,03200
02.01.201749,93050,2849,89550,28475
29.12.201649,34550,4049,34550,40410
28.12.201647,50649,80247,50649,751542
27.12.201649,89049,89047,20048,0007.129
23.12.201650,1550,1550,1550,1560
22.12.201649,92049,92049,62049,6202.133
21.12.201649,77550,0949,73050,09190
20.12.201650,2650,4150,0850,41835
19.12.201650,0450,4050,0450,34200
16.12.201649,90049,99949,90049,999150
15.12.201649,48750,2249,48750,22220
14.12.201649,87549,88549,31049,543460
13.12.201651,7551,7549,68149,7463.859
12.12.201651,2251,2250,8050,891.899
09.12.201651,4451,4451,0051,00364
08.12.201652,0352,0350,8751,01384
07.12.201651,2851,7051,2351,523.005
06.12.201649,92151,3149,92151,31565
05.12.201648,18149,92148,18149,921166
02.12.201648,53048,53048,31448,314355
01.12.201648,12048,32047,97247,9721.425
30.11.201648,73048,73048,49048,490300
29.11.201649,23549,23548,89148,89157
28.11.201648,66749,38248,66748,8711.925
25.11.201647,59048,30047,59048,300190
24.11.201647,58548,14647,58548,1461.111
23.11.201647,79047,79047,63147,631163
22.11.201647,36347,36347,36347,36325
21.11.201646,74646,92546,49546,92580
18.11.201646,50346,99946,49546,4952.433
17.11.201645,96346,16845,96345,9901.508
16.11.201645,01045,72545,01045,725252
15.11.201646,02046,02045,53045,53040
14.11.201647,16547,20147,08547,2011.145
11.11.201646,64546,73845,94746,150633
10.11.201646,31547,41046,31547,391318
09.11.201643,17344,78543,17344,785343
08.11.201646,00546,14546,00546,145260
07.11.201645,35745,72845,35745,728117
04.11.201643,89643,89643,89643,896260
03.11.201644,01044,01043,59543,595920
02.11.201645,90445,90443,19043,268457
01.11.201645,51545,51545,47745,477300
31.10.201646,36346,87845,92046,033343
28.10.201644,47845,53543,90045,535431
27.10.201644,13744,13744,13744,137400
25.10.201644,04044,04043,89543,895190
24.10.201644,31044,50044,14544,500437
21.10.201644,87044,87044,68044,680267
20.10.201644,89044,89044,56544,695482
19.10.201644,99044,99044,99044,990110
18.10.201643,98043,98043,95043,950110
17.10.201644,46644,46643,88644,227751
14.10.201644,65044,65044,18044,180150
13.10.201644,64544,64543,90543,905800
12.10.201644,09044,09044,09044,090180
11.10.201644,63044,99544,63044,989518
10.10.201643,70043,81343,49043,8132.082
07.10.201643,94543,94543,70043,700620
06.10.201642,91443,19042,91443,19075
05.10.201642,68543,41842,68543,41860
04.10.201642,19042,19042,02542,025150
30.09.201640,32242,11040,32242,110978
28.09.201641,78041,78041,55041,705220
27.09.201642,35042,35041,07041,505245
26.09.201641,81041,99041,81041,990350
22.09.201641,68041,68041,29341,293140
21.09.201640,84040,84040,84040,840100
20.09.201640,78040,78040,78040,780200
19.09.201641,71041,91041,69041,8601.010
16.09.201640,13040,13040,13040,130140
15.09.201639,97239,97239,82039,820225
13.09.201638,84038,84038,84038,84092
12.09.201639,82439,82438,55138,790217
09.09.201641,17041,17040,28540,473995
08.09.201640,66040,66040,66040,66050
07.09.201640,82140,82140,50440,7901.512
06.09.201640,82640,82640,82640,826100
05.09.201640,20040,51040,20040,510170
02.09.201639,94839,94839,94839,948125
01.09.201640,14540,23539,82539,989560
31.08.201639,76539,81039,54539,5721.437
30.08.201639,82039,82039,82039,820175
29.08.201639,71039,71038,53038,530775
26.08.201639,61939,61939,61939,619125
25.08.201639,54539,74039,54539,740100
23.08.201639,46539,59039,46539,5673.625
22.08.201640,30340,43039,45839,5551.101
19.08.201639,99540,93539,57040,4852.854
18.08.201639,36539,49939,36539,481755
17.08.201638,26338,26338,26338,263150
15.08.201639,19039,19038,85038,85066
12.08.201639,46739,46739,05539,140331
10.08.201638,35238,35237,29037,2901.480
09.08.201638,31039,30538,31038,850584
08.08.201636,63336,63336,63336,633200
04.08.201636,38736,38735,80035,800350
03.08.201634,58034,58034,58034,580100
02.08.201636,72036,72036,72036,720200
01.08.201636,37036,70536,37036,477745
29.07.201635,78035,98535,78035,985145
28.07.201636,88736,88736,88736,887100
27.07.201636,27536,43536,27536,435211
25.07.201635,94135,94135,94135,94170
21.07.201635,19435,19435,19435,194500
20.07.201635,00535,12334,92034,9201.065
18.07.201634,48034,48034,48034,480100
14.07.201634,27134,27134,27134,27110
13.07.201634,80134,80134,26034,260223
12.07.201630,93230,93230,67030,825905
08.07.201630,92030,92030,92030,92022
06.07.201630,16330,16330,16330,163155
05.07.201630,96131,20030,96131,200600
27.06.201628,08928,08928,08928,08970
24.06.201629,37730,46029,37730,460242
23.06.201631,18531,18531,18531,185170
17.06.201630,01030,12630,01030,12690
14.06.201631,82031,82029,82129,821148
03.06.201632,99532,99532,99532,995100
25.05.201633,36433,36433,36433,364100
23.05.201632,47732,47732,47732,477100
18.05.201631,79031,79031,79031,79070
13.05.201633,57933,57933,57933,579259
12.05.201635,33535,33535,33535,33540
10.05.201636,41536,41536,26536,265180
04.05.201635,19035,19035,19035,19016
29.04.201635,28035,28035,24535,245100
28.04.201636,80036,80036,80036,80031
27.04.201635,80035,80035,80035,800100
25.04.201635,54135,54135,54135,54112
22.04.201635,17435,17435,17435,17484
21.04.201635,01735,32735,01735,3271.050
19.04.201636,06836,06836,06836,068100
18.04.201636,25636,25636,25636,256138
05.04.201635,71035,71035,71035,710151
04.04.201635,94035,94035,94035,940100
01.04.201635,68035,68035,68035,680100
31.03.201636,83036,83036,83036,83080
30.03.201637,10037,10036,98536,985260
29.03.201636,66936,90036,62536,90096
24.03.201636,52636,52636,52636,52680
23.03.201635,52536,18035,52536,085488
22.03.201635,94035,94035,94035,940140
21.03.201634,93034,93034,93034,930175
18.03.201634,30534,30534,30534,305100
17.03.201632,04533,81532,04533,551435
16.03.201631,19031,19031,19031,19060
15.03.201631,54031,54031,46531,46599
14.03.201630,37531,71030,37531,7101.082
11.03.201630,01030,15529,93430,1551.090
10.03.201631,20031,20030,49830,498360
09.03.201631,40031,40031,40031,4004
08.03.201631,04531,20031,04531,200190
07.03.201630,64031,43130,64031,4311.180
04.03.201630,67030,84330,67030,843470
25.02.201628,78528,78528,77628,776519
23.02.201628,66528,66528,66528,665150
22.02.201628,81228,90528,69528,860707
18.02.201628,92028,92028,92028,920100
16.02.201628,99028,99028,99028,990200
12.02.201628,13028,13028,13028,130100
11.02.201628,06528,06528,06528,065200
09.02.201628,70628,70628,48528,485286
08.02.201629,47129,47129,47129,471170
05.02.201629,08629,08629,08629,086200
04.02.201629,03529,03529,03529,035170
03.02.201628,23628,26528,23028,265670
26.01.201626,61526,61526,61526,61580
22.01.201628,34028,34026,16526,165400
21.01.201627,92027,92027,92027,920190
20.01.201628,25628,25628,25628,256150
18.01.201628,30728,30727,64527,645202
15.01.201628,11528,11528,11528,11550
14.01.201628,77528,80428,77528,804766
13.01.201630,45830,45830,45830,458650
12.01.201629,89030,34429,89030,344350
11.01.201628,94029,65628,94029,656250
07.01.201629,32529,32529,32529,32560
16.12.201530,64130,64130,64130,641300
14.12.201529,20529,20529,20529,20550
09.12.201529,41529,46529,05129,0512.000
03.12.201530,29530,29530,29530,295100
01.12.201532,95732,95732,95732,957100
30.11.201532,68032,69032,68032,690155
23.11.201529,89529,89529,89529,895165
09.11.201528,58128,58128,58128,581100
05.11.201529,68329,68329,68329,683200
04.11.201530,02730,02730,02730,027165
29.10.201528,84928,84928,84928,84920
24.08.201521,18121,18121,18121,181200
06.08.201522,23522,23522,23522,23575
25.06.201520,14020,14020,14020,14084
23.06.201520,86020,86020,86020,86048
22.06.201520,91520,91520,91520,91584
02.06.201520,15020,15020,15020,150100
28.05.201520,32020,32020,32020,32078
18.05.201519,98019,98019,98019,980300
06.05.201521,24021,24021,24021,240300
27.04.201521,08421,08421,08421,084150
23.04.201521,37421,37421,37421,374100
21.04.201522,76022,76022,76022,760120
16.04.201521,81521,81521,81521,815300
14.04.201520,00520,00520,00520,005100
02.04.201519,00519,00519,00519,005200
31.03.201518,58918,58918,58918,589125
27.03.201517,09817,09817,09817,098500
16.03.201516,14016,14016,14016,140115
13.03.201516,41516,41516,41516,415260
25.02.201516,69016,69016,69016,690115
06.02.201515,56915,56915,56915,569700
03.02.201514,59914,59914,59914,599282
28.01.201514,48514,49914,48514,4991.490
08.01.201513,63513,64513,63513,645150
07.01.201513,35613,35613,35613,3561.000
22.12.201413,29013,29013,29013,290200
19.12.201413,10913,10913,10913,109350
17.12.201412,83012,83012,83012,830150
11.12.201412,80012,80012,80012,800100
08.12.201412,26812,26812,26812,2681.000
26.11.201412,09512,09512,09512,095220
17.11.201412,17512,17512,17512,17510
14.11.201412,13012,13012,02012,0201.290
28.10.201411,81511,81511,81511,815200
20.10.201412,01512,01512,01512,0152
15.10.201412,26512,26512,26512,265250
29.09.201412,49012,49012,49012,490200
19.08.201411,84511,84511,84511,845450
14.08.201411,66511,66511,66511,665200
08.08.201411,33711,33711,33711,337800
07.08.201411,78511,78511,78511,78530
24.07.201412,00512,00512,00512,005450
11.07.201412,10412,10412,10412,104400
07.07.201412,14012,14012,14012,14010
29.01.201411,01111,04110,83010,715-

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