Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
16.10.201812,22012,34012,08012,340650
15.10.201812,40012,40012,17012,170929
12.10.201812,29012,33012,29012,330500
11.10.201812,66012,66012,50012,5001.000
10.10.201812,69012,96012,69012,8701.100
09.10.201812,94012,94012,66012,66051
08.10.201813,23013,23013,23013,230-
05.10.201813,10013,29013,10013,2902.000
04.10.201813,15013,15013,15013,150-
02.10.201813,05013,07013,05013,070400
01.10.201812,89012,89012,89012,890-
28.09.201813,09013,09013,09013,090-
27.09.201813,08013,08012,98012,980300
26.09.201812,93013,06012,93013,0601.000
25.09.201813,06013,07013,01013,0702.000
24.09.201813,05013,05013,05013,0501.000
21.09.201812,92013,06012,92013,0002.000
20.09.201812,88012,88012,88012,880-
19.09.201812,92012,92012,87012,9002.042
18.09.201812,44012,93012,44012,9301.450
17.09.201812,62012,62012,38012,4702.065
14.09.201812,55012,55012,54012,540500
13.09.201812,57012,57012,57012,570-
12.09.201812,49012,65012,49012,6501.000
11.09.201812,45012,45012,45012,450-
10.09.201812,44012,44012,44012,440-
07.09.201812,65012,65012,65012,650-
06.09.201812,71012,71012,56012,5601.150
05.09.201812,64012,77012,64012,7701.000
04.09.201812,62012,67012,62012,67080
03.09.201812,63012,69012,63012,690169
31.08.201812,67012,67012,67012,670-
30.08.201812,91012,91012,71012,7101.000
29.08.201812,96012,96012,78012,78010
28.08.201812,94012,94012,89012,890350
27.08.201813,04013,04013,04013,040-
24.08.201813,01013,01013,01013,0101.000
23.08.201813,07013,07013,07013,070-
22.08.201813,11013,11013,09013,090190
21.08.201812,93013,01012,93013,0101.000
20.08.201812,93012,97012,93012,970200
17.08.201813,06013,06012,94012,9401.000
16.08.201813,04013,04013,04013,040-
15.08.201813,25013,25013,02013,020200
14.08.201813,13013,13013,13013,130-
13.08.201813,01013,10012,79013,1002.400
10.08.201813,33013,33012,99013,09013.360
09.08.201813,33013,33013,22013,2202.000
08.08.201813,23013,32013,23013,3203.350
07.08.201813,36013,36013,33013,330500
06.08.201813,35013,35013,35013,350-
03.08.201813,33013,43013,33013,4301.000
02.08.201813,44013,44013,44013,440-
01.08.201813,40013,58013,40013,5003.100
31.07.201813,40013,40013,40013,400-
30.07.201813,47013,47013,47013,470-
27.07.201813,43013,61013,43013,6102.550
26.07.201813,51013,51013,45013,4501.000
25.07.201813,45013,53013,41013,4401.120
24.07.201813,40013,55013,40013,5501.000
23.07.201813,34013,34013,34013,340-
20.07.201813,41013,41013,27013,3602.000
19.07.201813,51013,60013,50013,5003.500
18.07.201813,53013,53013,53013,530-
17.07.201813,49013,62013,44013,5704.145
16.07.201813,41013,53013,41013,5302.950
13.07.201813,36013,46013,36013,3703.745
12.07.201813,28013,31013,26013,2601.000
11.07.201813,38013,38013,19013,2904.880
10.07.201813,41013,50013,35013,3503.240
09.07.201812,94013,50012,94013,4102.750
06.07.201812,83013,02012,83013,0202.300
05.07.201812,25012,74012,25012,7403.000
04.07.201811,98012,21011,98012,2102.324
03.07.201812,02012,02012,02012,020-
02.07.201812,00012,00012,00012,000-
29.06.201811,74012,00011,74011,9501.400
28.06.201811,81011,81011,81011,810-
27.06.201812,03012,03011,81011,950142
26.06.201811,98011,98011,98011,980-
25.06.201812,25012,25012,03012,0401.800
22.06.201812,11012,24012,11012,1902.704
21.06.201813,44013,44013,19013,190100
20.06.201813,47013,48013,35013,4103.940
19.06.201813,39013,46013,30013,4602.850
18.06.201813,57013,57013,40013,4001.890
15.06.201813,81013,81013,39013,5505.065
14.06.201813,87013,87013,64013,7104.500
13.06.201813,92013,92013,83013,8302.400
12.06.201813,77013,87013,77013,870300
11.06.201813,67013,79013,67013,7902.200
08.06.201813,67013,67013,47013,6504.200
07.06.201813,53013,72013,53013,6502.972
06.06.201813,43013,55013,39013,5302.320
05.06.201813,51013,53013,38013,3906.700
04.06.201813,57013,57013,47013,4706.022
01.06.201813,09013,61013,09013,54013.469
31.05.201813,24013,25013,00013,1103.970
30.05.201813,18013,18013,01013,1703.000
29.05.201813,54013,54012,99013,1602.960
28.05.201813,57013,61013,52013,5201.350
25.05.201813,65013,65013,45013,5501.690
24.05.201813,54013,74013,45013,4504.696
23.05.201813,55013,55013,50013,5009.050
22.05.201813,27013,55013,27013,5501.480
21.05.201813,24013,24013,24013,240-
18.05.201813,04013,08013,02013,0702.540
17.05.201813,03013,11012,80013,1107.030
16.05.201813,17013,17012,89012,8904.100
15.05.201813,54013,54013,03013,03019.787
14.05.201813,63013,67013,44013,5003.200
11.05.201813,56013,56013,53013,53022
10.05.201813,55013,55013,49013,490400
09.05.201813,52013,52013,42013,4401.400
08.05.201813,39013,39013,39013,390100
07.05.201813,30013,36013,30013,3601.000
04.05.201813,40013,40013,21013,220400
03.05.201813,58013,58013,39013,390658
02.05.201813,45013,49013,43013,4302.362
30.04.201813,44013,44013,39013,390200
27.04.201813,45013,45013,45013,450-
26.04.201813,40013,40013,38013,380733
25.04.201813,39013,39013,17013,170850
24.04.201813,45013,45013,30013,3001.300
23.04.201813,13013,13013,13013,130-
20.04.201813,34013,34013,08013,080160
19.04.201813,16013,43013,08013,4302.920
18.04.201813,19013,19012,95012,9804.330
17.04.201813,06013,06013,02013,0203.000
16.04.201812,78012,86012,78012,860187
13.04.201812,83012,91012,83012,9101.000
12.04.201812,60012,63012,60012,6301.000
11.04.201812,64012,64012,58012,580230
10.04.201812,57012,70012,57012,7001.900
09.04.201812,47012,53012,35012,5204.850
06.04.201812,61012,64012,28012,3007.030
05.04.201812,47012,69012,47012,6903.900
04.04.201812,52012,52012,13012,4801.265
03.04.201812,75012,85012,43012,4504.648
29.03.201812,60012,60012,60012,600-
28.03.201812,67012,67012,40012,4802.390
27.03.201812,74012,86012,74012,8602.393
26.03.201812,68012,70012,56012,5601.950
23.03.201812,46012,67012,32012,6604.610
22.03.201813,16013,16012,50012,550800
21.03.201813,12013,12012,90012,9001.102
20.03.201813,10013,12013,02013,0201.731
19.03.201813,18013,18013,03013,030500
16.03.201813,25013,25012,91013,0303.357
15.03.201813,28013,28013,25013,260240
14.03.201813,63013,63013,16013,1604.746
13.03.201813,95013,95013,95013,950-
12.03.201813,82013,82013,81013,8102.000
09.03.201813,79013,79013,79013,790-
08.03.201813,85013,85013,46013,4901.415
07.03.201813,99013,99013,99013,990-
06.03.201814,25014,25014,25014,250-
05.03.201813,88013,88013,88013,880-
02.03.201814,28014,28013,74013,7401.500
01.03.201814,35014,35014,24014,2801.240
28.02.201814,37014,38014,37014,380110
27.02.201814,06014,20014,06014,200500
26.02.201814,07014,07014,02014,030685
23.02.201813,95014,03013,95014,0302.000
22.02.201813,97013,97013,79013,9003.363
21.02.201813,95013,99013,91013,990320
20.02.201814,18014,25014,18014,250200
19.02.201814,03014,10014,03014,1001
16.02.201814,09014,09014,09014,090-
15.02.201814,27014,27014,27014,270-
14.02.201813,79013,98013,79013,980309
13.02.201814,05014,05014,05014,050-
12.02.201813,73013,73013,73013,730-
09.02.201813,50013,68013,50013,680300
08.02.201814,21014,21014,21014,210-
07.02.201814,27014,27013,98013,980710
06.02.201814,07014,09013,30014,030836
05.02.201814,18014,53014,18014,5303.000
02.02.201814,75014,75014,60014,60080
01.02.201814,88014,88014,88014,880-
30.01.201815,19015,19015,00015,0001.550
29.01.201815,18015,18015,18015,180-
26.01.201815,20015,20015,20015,200-
25.01.201815,29015,29015,29015,290300
24.01.201815,18015,47015,18015,470490
23.01.201815,05015,15015,05015,150135
22.01.201814,80015,10014,80015,1002.700
19.01.201814,77014,77014,77014,770300
18.01.201814,40014,50014,40014,490600
17.01.201814,33014,33014,33014,330-
16.01.201814,24014,24014,24014,240-
15.01.201814,41014,41014,41014,410-
12.01.201814,28014,28014,28014,280-
11.01.201814,19014,19014,19014,190-
10.01.201813,94014,05013,94014,0502.090
09.01.201813,78013,78013,78013,780-
08.01.201813,68013,79013,68013,790730
05.01.201813,66013,66013,57013,620600
04.01.201813,61013,67013,61013,670100
03.01.201813,39013,39013,39013,390-
02.01.201813,40913,41113,15913,3426.543
29.12.201713,24913,37913,24913,3792.120
28.12.201713,50113,50113,36113,3613.998
27.12.201713,58413,58413,45013,450225
22.12.201713,54913,64913,48013,4809.289
21.12.201713,61013,69713,57313,6893.149
20.12.201713,86813,89813,59913,6493.755
19.12.201713,79213,90113,75213,7866.748
18.12.201713,71013,75813,63013,7587.904
15.12.201713,63013,63713,52913,5678.972
14.12.201713,47013,75413,47013,6996.745
13.12.201713,43313,56113,43313,52311.570
12.12.201713,49113,55213,30013,44910.039
11.12.201713,42913,52113,41513,5209.494
08.12.201713,35113,42613,35113,42610.873
07.12.201712,99913,13012,99913,0963.708
06.12.201712,67812,90412,67812,9041.871
05.12.201712,99613,05712,89912,96616.588
04.12.201712,97812,97812,88512,9327.390
01.12.201712,84112,93812,80212,8024.968
30.11.201712,84313,01812,84313,0184.225
29.11.201712,89412,96112,89412,9522.550
28.11.201712,71412,75312,71412,7423.095
27.11.201712,86912,86912,79412,7971.200
24.11.201712,90712,90712,75212,752370
23.11.201712,73812,74312,65212,7361.755
22.11.201712,86812,91712,83912,8793.424
21.11.201712,93612,96912,81812,9289.875
20.11.201712,86012,96312,70112,9128.578
17.11.201712,89012,99812,89012,9182.425
16.11.201712,90012,99312,90012,9615.014
15.11.201712,74712,90912,71312,8026.872
14.11.201712,72213,21212,72212,9266.941
13.11.201713,05013,05012,36212,58712.740
10.11.201713,18313,18312,97413,0604.864
09.11.201713,28713,37313,09913,0997.279
08.11.201713,03213,21613,03213,2053.201
07.11.201713,06813,26512,95012,95015.836
06.11.201712,89813,07512,89713,06811.800
03.11.201712,77313,07612,74112,83451.922
02.11.201712,38812,82811,99912,82817.541
01.11.201712,31112,37612,23212,2735.493
30.10.201712,27612,41312,27612,3166.924
27.10.201712,39712,41912,34712,4193.567
26.10.201712,32212,45112,32212,4518.997
25.10.201712,43312,44312,39712,4382.355
24.10.201712,29912,45912,29912,4593.917
23.10.201712,42812,43312,32412,3564.873
20.10.201712,52012,52012,48512,48510.675
19.10.201712,40012,46512,25412,4658.145
18.10.201712,46712,52812,46712,5283.501
17.10.201712,52812,59812,44812,5984.024
16.10.201712,52412,56812,39612,3967.076
13.10.201712,57812,58812,53312,5881.640
12.10.201712,59312,59312,52812,5393.806
11.10.201712,49812,53812,48112,5072.691
10.10.201712,52712,54312,46412,4641.350
09.10.201712,69812,69812,58612,6594.957
06.10.201712,75812,77312,64212,64226.378
05.10.201712,62512,76312,62512,7267.201
04.10.201712,95612,98312,62712,6279.376
03.10.201712,79912,89912,79912,899410
02.10.201712,66312,97812,57912,70335.951
29.09.201712,59512,69312,52212,61313.999
28.09.201712,40012,61112,40012,48322.536
27.09.201712,20512,48312,20512,48314.048
26.09.201712,12812,16412,10912,1093.478
25.09.201712,32112,32112,07412,1386.205
22.09.201712,48812,48812,14312,17817.409
21.09.201712,48512,49812,37512,38515.134
20.09.201712,34912,34912,13712,1374.140
19.09.201712,41212,45012,26412,2644.267
18.09.201712,45212,47712,34812,3487.350
15.09.201712,34712,41712,34212,3423.306
14.09.201712,39712,39712,38612,3862.310
13.09.201712,36712,49112,36712,48813.170
12.09.201712,31412,53712,20012,38624.277
11.09.201711,89912,02211,89411,99710.347
08.09.201711,62111,74811,62111,7033.405
07.09.201711,76811,79711,72311,7285.520
06.09.201711,80011,81511,77511,8008.974
05.09.201711,90811,90811,78911,7892.797
04.09.201711,84311,94311,83111,9432.870
01.09.201711,81312,00111,81312,001310
31.08.201711,73111,85511,71311,8484.974
30.08.201711,56311,66511,51011,6655.058
29.08.201711,51011,57211,44811,52212.118
28.08.201711,86311,86311,75311,7534.967
25.08.201711,81011,89811,81011,8894.923
24.08.201711,88711,99811,88711,9774.165
23.08.201712,04912,04911,87211,8722.850
22.08.201712,10712,13412,04812,0485.815
21.08.201712,03012,10111,56011,56054.081
18.08.201711,83812,04411,82312,0443.165
17.08.201711,84112,15211,84111,89613.660
16.08.201711,93012,15011,82311,83130.480
15.08.201711,61011,85511,61011,75029.740
14.08.201711,18211,63211,18211,45819.293
11.08.201711,14811,14810,95710,98314.140
10.08.201711,39711,42911,19811,2339.142
09.08.201711,52611,52611,38511,4724.172
08.08.201711,60211,67411,57211,6393.106
07.08.201711,39911,49611,39911,4665.360
04.08.201711,29711,47011,29711,36810.090
03.08.201711,28711,31711,27211,3171.490
02.08.201711,24611,24611,21211,212615
01.08.201711,08311,20211,08311,1831.996
31.07.201711,16211,23711,16111,2045.439
28.07.201711,15911,22111,15011,17810.883
27.07.201711,34311,34311,22411,2247.316
26.07.201711,34811,45811,24011,24711.755
25.07.201710,92811,25310,92811,2534.000
24.07.201710,99510,99510,82710,9531.000
21.07.201711,00011,06310,89710,9969.358
20.07.201711,26311,27111,10911,1094.290
19.07.201711,20211,26111,17411,2046.273
18.07.201711,29011,31311,17211,2634.619
17.07.201711,30311,41511,30311,3914.257
14.07.201711,40811,41711,23011,34213.500
13.07.201711,26411,46911,26411,4697.433
12.07.201711,31011,41911,31011,3123.964
11.07.201711,26411,35311,17211,2699.280
10.07.201711,27811,29911,16811,2505.311
07.07.201711,16411,19811,05011,1987.410
06.07.201710,91511,03510,91511,0167.722
05.07.201711,03511,04010,98810,9885.667
04.07.201710,99811,01410,91311,0143.450
03.07.201710,87010,98210,87010,96210.949
30.06.201710,77210,88310,70910,7097.939
29.06.201710,81410,94810,69910,69918.105
28.06.201710,66110,71810,52210,6503.656
27.06.201710,38210,76210,38210,63811.186
26.06.201710,43210,57210,43210,5253.034
23.06.201710,65910,65910,38210,44912.540
22.06.201710,69510,80110,66210,80111.373
21.06.201710,95910,96010,73410,77714.890
20.06.201711,14811,14811,00411,00411.001
19.06.201711,07311,13811,07311,1264.440
16.06.201711,09511,09511,00011,0004.549
15.06.201711,03611,03610,94010,9401.147
14.06.201711,27211,27211,03711,1085.896
13.06.201711,19211,19911,11011,15117.497
12.06.201711,27611,27610,99910,9999.725
09.06.201711,22311,30611,06811,20211.283
08.06.201711,31611,31610,96411,11024.415
07.06.201711,18711,43611,18711,2796.200
06.06.201711,44811,49811,17111,17130.130
02.06.201711,41611,69211,39311,43520.518
01.06.201711,54811,64811,26211,41615.427
31.05.201711,70211,77411,33011,51842.864
30.05.201712,85012,88812,73012,75216.790
29.05.201712,73613,00012,69612,89877.012
26.05.201712,66512,66512,46312,64943.278
25.05.201712,59812,65312,59812,6501.130
24.05.201712,69012,79912,60112,79935.870
23.05.201712,60012,70012,53012,54271.966
22.05.201712,60812,60812,49812,58315.443
19.05.201712,45012,54012,23912,46613.751
18.05.201712,29712,30111,88012,23235.035
17.05.201712,64112,64111,98912,34218.746
16.05.201712,58012,63312,52712,62511.063
15.05.201712,69512,94812,39512,60021.089
12.05.201712,59812,59812,48312,50516.531
11.05.201712,60312,64812,47412,51211.074
10.05.201712,65812,65812,50012,6033.326
09.05.201712,67712,77512,62912,6458.640
08.05.201712,86912,92812,50012,55022.006
05.05.201712,71812,86912,59712,84724.706
04.05.201712,71212,81812,59512,78812.961
03.05.201712,59812,72912,47012,72927.272
02.05.201712,44812,59712,34012,59718.990
28.04.201712,24512,34512,11812,31812.602
27.04.201712,06812,20112,06812,1757.400
26.04.201712,28912,28912,05012,12018.233
25.04.201712,16812,23812,06412,15921.974
24.04.201712,01312,19611,96712,18810.355
21.04.201711,88011,88211,80311,8105.165
20.04.201711,90811,90811,78711,81213.200
19.04.201711,53211,93911,53211,82229.765
18.04.201711,77411,77411,50011,56415.701
13.04.201711,64011,65311,57011,6258.786
12.04.201711,72811,74911,62711,73919.875
11.04.201711,78211,78211,54311,73016.555
10.04.201711,83111,89411,75011,88822.302
07.04.201711,72211,76311,67211,76018.450
06.04.201711,62111,77311,55011,66031.591
05.04.201711,83811,83811,61811,74015.270
04.04.201711,79811,90011,68111,75920.989
03.04.201711,83511,85111,72011,82816.235
31.03.201711,85011,88311,55011,58831.927
30.03.201711,44311,86611,39711,86689.310
29.03.201711,50011,50011,33511,33532.680
28.03.201711,21911,41811,20011,4186.302
27.03.201711,06911,21810,99311,1609.255
24.03.201711,26111,30011,13511,25223.285
23.03.201711,12811,25911,06011,18210.698
22.03.201711,11011,13510,92010,9709.806
21.03.201711,35511,42011,15611,1568.057
20.03.201711,42711,49811,21311,29928.000
17.03.201711,46811,50011,33511,42118.580
16.03.201711,20711,42411,20711,37929.382
15.03.201711,05511,20511,02911,19924.716
14.03.201711,23011,23010,96311,07010.314
13.03.201711,14011,18311,01911,18316.564
10.03.201711,04011,09010,91711,05019.541
09.03.201710,90611,05010,75010,95431.827
08.03.201710,43211,10010,43210,91973.288
07.03.201710,34810,34810,29810,3344.931
06.03.201710,27210,31010,23010,2877.675
03.03.201710,11210,29810,11210,29817.860
02.03.201710,12810,13810,09810,0987.620
01.03.201710,06810,14010,05010,05010.670
28.02.20179,92810,0479,90110,0472.062
27.02.20179,89210,0099,88610,0091.450
24.02.20179,8489,8719,7219,7549.820
23.02.201710,14710,1479,9039,9177.542
22.02.201710,14810,1489,97010,0258.104
21.02.201710,03510,13410,03510,1065.260
20.02.201710,08510,10010,00010,04910.446
17.02.20179,8719,8719,8009,8297.520
16.02.20179,8489,9499,8489,9181.525
15.02.20179,7549,8889,7009,88810.897
14.02.20179,6219,6959,6079,6954.150
13.02.20179,6289,6589,5819,6199.297
10.02.20179,5509,5749,5129,5128.550
09.02.20179,4609,5399,4379,5392.807
08.02.20179,4289,4509,2999,29910.050
07.02.20179,4419,4539,3639,3634.320
06.02.20179,5579,5749,3009,47839.150
03.02.20179,4969,5199,4969,519819
02.02.20179,4579,4849,4009,4003.950
01.02.20179,4589,5419,4589,5417.592
31.01.20179,5309,5309,3519,3993.953
30.01.20179,6309,6309,4729,5075.205
27.01.20179,7529,7529,6009,6004.681
26.01.20179,8289,8689,7709,7848.947
25.01.20179,5809,7929,5809,78111.102
24.01.20179,3809,5329,3809,5322.830
23.01.20179,4009,4409,4009,4402.568
20.01.20179,4509,4979,3759,3755.400
19.01.20179,3239,4239,3239,42311.025
18.01.20179,3279,3509,3069,3502.355
17.01.20179,2739,2969,2619,2961.976
16.01.20179,2989,2989,1909,1902.670
13.01.20179,2039,3489,2039,3481.300
12.01.20179,2969,2969,2189,2331.400
11.01.20179,3459,3589,3079,307-
10.01.20179,2479,3289,2479,32816.860
09.01.20179,2509,2509,0729,2008.350
05.01.20179,2709,4119,2709,3237.130
04.01.20179,4729,4729,2719,2714.150
03.01.20179,2139,4459,1839,4456.209
02.01.20179,1389,1819,1269,18110.870
29.12.20169,0279,0769,0239,076840
28.12.20169,0939,0939,0429,0422.300
27.12.20169,1009,1009,0809,0872.350
23.12.20169,0219,0469,0219,0461.700
22.12.20169,0629,1229,0629,0753.750
21.12.20169,1169,1168,9978,9993.550
20.12.20169,0559,1219,0099,1212.637
19.12.20169,1389,1389,0439,0454.855
16.12.20169,2569,4759,2569,25810.036
15.12.20169,0219,2559,0219,2433.710
14.12.20169,5509,5508,6979,06926.529
13.12.20169,7619,8939,7079,8053.880
12.12.20169,8879,8879,7779,8102.650
09.12.201610,07810,0789,9089,9618.120
08.12.20169,73810,0989,73810,0847.451
07.12.20169,7719,8509,7609,7605.004
06.12.20169,7019,7099,7019,7091.360
05.12.20169,5689,6499,4909,5754.735
02.12.20169,7609,7609,5009,5485.210
01.12.20169,8509,8869,8149,8143.455
30.11.20169,8209,8429,7849,8284.504
29.11.20169,8919,8919,8569,8821.070
28.11.20169,7799,7799,7069,7103.342
25.11.20169,9339,9999,9049,9991.600
24.11.201610,01710,0179,9559,9552.250
23.11.201610,13710,1379,98710,0025.300
22.11.20169,97910,1459,97910,1454.910
21.11.20169,93110,0169,8799,8794.125
18.11.201610,04110,0419,8999,9148.420
17.11.20169,97310,1279,9739,9975.769
16.11.201610,17310,1739,9909,9903.150
15.11.201610,28210,28210,02410,0899.890
14.11.201610,00010,5229,93410,41838.060
11.11.20169,7669,7779,6699,7133.900
10.11.20169,7389,7549,6359,7324.272
09.11.20168,9799,4088,9799,4084.270
08.11.20169,1379,1379,1379,1371.000
07.11.20169,2369,2479,2189,2192.200
04.11.20168,9749,0108,9408,940710
03.11.20169,1579,1579,0899,089650
02.11.20169,1809,1809,0829,0839.312
01.11.20169,3739,4019,3079,3103.799
31.10.20169,4919,4919,3529,352620
28.10.20169,5989,6059,5989,6052.000
27.10.20169,4419,5839,4259,5834.150
26.10.20169,4319,4549,4319,4541.700
25.10.20169,3649,4809,2699,2695.514
24.10.20169,2939,4539,2939,4103.920
21.10.20169,1949,2499,1949,1981.789
20.10.20169,1419,1559,1419,1481.980
19.10.20168,8998,9728,8998,972933
18.10.20168,8668,9508,8668,950556
17.10.20168,8498,9128,7838,9114.839
14.10.20168,7108,8338,7108,833950
13.10.20168,8778,8778,6908,6901.550
12.10.20168,9358,9358,8858,885777
11.10.20168,8328,9178,8328,8965.682
10.10.20168,7448,8208,7398,7904.715
07.10.20168,5788,6538,5788,6532.600
06.10.20168,6008,6218,5698,6212.680
05.10.20168,5328,5328,4848,5273.730
04.10.20168,2508,4378,2508,4252.470
03.10.20168,3148,3148,3148,31450
30.09.20167,9948,2637,9948,26312.380
29.09.20168,2848,3018,1458,15011.793
28.09.20168,2598,2598,2598,2591.000
27.09.20168,2828,2828,0728,0954.400
26.09.20168,3268,3628,2768,32215.650
23.09.20168,4608,4608,4448,4441.634
22.09.20168,5808,5988,5808,5986.000
21.09.20168,5378,5378,5378,537600
20.09.20168,3858,4078,3858,4071.150
19.09.20168,4108,5248,4108,524220
16.09.20168,4158,4158,4018,401880
15.09.20168,4498,4658,4498,4656.182
14.09.20168,5188,5318,3948,39414.090
13.09.20168,7018,7018,6378,6372.300
12.09.20168,6778,7638,6778,763430
09.09.20169,0189,0398,8528,8526.000
08.09.20168,7228,7528,7228,7525.000
07.09.20168,8338,8338,8338,833365
06.09.20168,8478,9018,8478,87011.080
05.09.20168,7958,8558,7618,8197.450
02.09.20168,8018,8408,7308,7447.574
01.09.20168,7798,8028,7218,72111.970
31.08.20168,6938,7368,6918,6911.950
30.08.20168,3978,6168,3978,532905
29.08.20168,3988,4018,3548,35412.510
26.08.20168,5038,5138,5038,5132.000
25.08.20168,5698,6118,5318,5312.350
24.08.20168,5418,7158,4778,5905.155
23.08.20168,3588,5608,3588,56035.277
22.08.20168,1848,2938,1848,2091.992
19.08.20168,0968,0968,0438,0502.900
18.08.20168,2158,2218,1228,1227.600
17.08.20168,2748,2748,1688,2226.210
16.08.20168,2078,3488,2078,2382.718
15.08.20168,4028,4078,1058,23829.807
12.08.20168,8718,8718,2068,39628.393
11.08.20168,9728,9728,8968,8963.800
10.08.20168,7718,9968,7718,9368.720
09.08.20168,6868,6868,6868,686455
08.08.20168,5938,6648,5938,6566.826
05.08.20168,3808,5258,3808,5251.900
04.08.20168,3368,4568,3358,36918.900
03.08.20168,1928,2878,0938,2525.040
02.08.20168,3358,3358,0458,16044.556
01.08.20168,5918,5918,3818,38719.706
29.07.20168,4708,6038,4508,59013.650
28.07.20168,4678,4678,4678,467590
27.07.20168,4498,4498,3178,4315.853
26.07.20168,4628,4628,4628,462590
25.07.20168,4618,4708,4618,4683.290
21.07.20168,5578,5698,5388,5691.200
20.07.20168,5738,6408,5528,5663.317
19.07.20168,3648,4278,3648,427690
18.07.20168,4878,4878,4878,48715
15.07.20168,5938,6018,5828,5832.762
14.07.20168,3828,4828,3828,46412.260
13.07.20168,2898,3428,2248,2243.296
12.07.20168,1958,4378,1958,43711.819
11.07.20168,3218,3348,1828,22526.000
08.07.20168,1978,1978,1418,141700
07.07.20168,0248,0247,8987,99610.054
06.07.20168,3288,3287,9328,0463.894
05.07.20168,7368,7368,5618,5612.200
04.07.20168,7978,7978,7978,797250
01.07.20168,7309,0628,7309,062722
30.06.20168,8198,8198,8058,805100
29.06.20168,9658,9658,9038,9407.190
28.06.20168,6728,8888,6728,8886.000
27.06.20168,9768,9768,3368,3361.200
24.06.20169,2839,2839,1699,1691.090
23.06.20169,9709,9709,9709,970350
21.06.20169,9109,9109,9109,9101.200
20.06.20169,8569,8569,8569,8562.000
17.06.20169,7439,7439,7439,743200
16.06.20169,3879,3879,3879,3871.000
13.06.20169,2609,2609,2609,2601.100
10.06.20169,6149,6149,6149,614700
07.06.201610,13710,13710,13710,137300
06.06.201610,03310,05210,03310,052850
03.06.20169,7269,7269,7269,726600
01.06.201610,04010,04010,04010,0401.000
31.05.201610,49710,49710,48110,4811.220
30.05.201610,76810,76810,76810,768200
27.05.20169,93910,3969,93910,3742.320
26.05.20169,9359,9359,9359,93550
25.05.20169,9599,9599,9599,959800
23.05.20169,7839,7939,7839,7931.600
20.05.20169,7549,7549,7549,754300
19.05.20169,4919,5039,4919,503200
18.05.20169,4079,4079,4079,407200
13.05.20169,2629,2629,2629,262200
12.05.20169,0399,0399,0399,039100
11.05.20168,9858,9858,8428,842720
10.05.20169,1609,1609,1609,1601.100
09.05.20168,6578,6578,6578,6571.200
06.05.20168,6588,6588,5768,6062.040
02.05.20169,2909,2909,2909,2901.000
27.04.20169,0709,0709,0709,070250
26.04.20168,9979,0278,9979,0271.094
22.04.20168,9998,9998,9998,999150
20.04.20168,9998,9998,9998,999330
19.04.20168,8968,8968,8968,896250
15.04.20168,9198,9198,8978,897470
12.04.20168,7108,7108,7108,7101.200
04.04.20169,0389,0389,0389,038550
31.03.20169,0499,0499,0499,049100
29.03.20169,2609,2608,9968,9961.300
23.03.20169,3569,3969,3529,352491
17.03.20169,5579,5579,5579,557300
16.03.20169,7589,7589,7589,758500
15.03.20169,5929,7339,5929,733901
14.03.20169,5739,7079,5739,7071.651
11.03.20169,2949,2949,2949,294250
10.03.20169,1069,3079,1069,3071.095
09.03.20169,1489,1489,1489,1481.000
08.03.20169,1529,2959,1529,2951.550
07.03.20169,2109,2479,0769,0762.500
04.03.20169,1279,1279,1279,12775
25.02.20168,3168,3168,3168,3161.000
24.02.20168,3838,3838,3838,3831.000
23.02.20168,4428,4428,4428,442300
22.02.20168,2148,2148,2148,2145.000
18.02.20168,2548,4888,2548,4883.650
17.02.20167,8467,8467,8277,8275.650
16.02.20167,8707,8707,8707,8702.000
12.02.20167,7147,7147,6717,6912.450
11.02.20167,5947,5947,5947,59470
10.02.20168,0948,0948,0948,094100
09.02.20168,1418,2428,1418,2382.250
28.01.20169,6799,6799,6799,679100
27.01.20169,7659,7659,7659,76590
21.01.20169,7159,7159,7159,71511
13.01.201610,40710,40710,40710,407528
08.01.201610,35210,35210,35210,352400
07.01.201610,58910,58910,55810,558650
04.01.201610,99810,99810,99810,9981.000
29.12.201511,06811,06811,06811,068300
28.12.201510,92111,06010,92111,0602.220
17.12.201510,39710,39710,38310,3831.930
16.12.201510,29710,29710,29710,297500
14.12.201510,38310,38310,38310,383970
10.12.201510,61410,61410,61410,614970
09.12.201510,76410,76410,76410,7641.000
07.12.201510,95310,98510,95310,9851.500
04.12.201510,70310,70310,70310,703885
27.11.201510,59410,59410,59410,594885
25.11.201510,44810,44810,44810,44846
23.11.201510,63010,79810,63010,7648.380
20.11.201510,84010,84010,84010,840880
19.11.201510,96410,96410,96410,9641.000
13.11.201510,94210,94210,94210,9421.000
10.11.201510,67910,67910,64710,6472.000
09.11.201511,18711,18711,15311,153950
03.11.201511,19711,19711,14911,1491.000
29.10.201511,21311,21311,21311,213650
28.10.201511,06311,06311,06311,063100
26.10.201510,88810,88810,88810,888360
05.10.201510,83110,83110,83110,8311.000
29.09.201510,28210,28210,26710,267300

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