Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
19.01.2021504,40504,40489,40494,70386
18.01.2021500,00500,60498,40499,20182
15.01.2021504,00507,10497,85499,25414
14.01.2021516,90516,90507,00507,00266
13.01.2021518,70519,00510,90514,80289
12.01.2021520,90521,20517,10518,40185
11.01.2021532,60535,00519,50522,30119
08.01.2021518,40523,80518,30521,80385
07.01.2021503,30519,20503,30516,80932
06.01.2021510,10510,10500,00503,7063
05.01.2021514,80515,70505,10505,10109
04.01.2021534,00534,00506,40512,80692
30.12.2020514,40515,90514,20514,80105
29.12.2020508,40514,50508,40512,10236
28.12.2020503,00506,50501,60506,50451
23.12.2020494,50496,35494,30495,70177
22.12.2020493,50495,95489,45489,45167
21.12.2020502,00502,00484,90493,10529
18.12.2020499,30504,30498,50498,50144
17.12.2020508,00508,30496,80496,80525
16.12.2020512,70512,80503,90510,00207
15.12.2020508,70513,50508,70510,00160
14.12.2020502,00510,80500,00507,00255
11.12.2020501,40501,40496,10499,90137
10.12.2020498,65501,90495,00501,00370
09.12.2020497,00498,10496,80496,8022
08.12.2020493,25496,05491,00491,0084
07.12.2020494,00494,00487,00493,25389
04.12.2020497,55497,55489,80491,35116
03.12.2020499,50499,50497,10497,95132
02.12.2020497,90497,90494,95494,95137
01.12.2020486,25498,95486,25498,25223
30.11.2020496,00496,85482,55487,50105
27.11.2020497,30498,65495,00496,7062
26.11.2020495,95498,00495,95497,00671
25.11.2020500,00500,00493,00496,4062
24.11.2020496,05500,20489,75500,20762
23.11.2020495,15498,05494,85497,30109
20.11.2020489,00493,50489,00493,35247
19.11.2020486,00488,65485,65488,6533
18.11.2020479,40487,85478,30486,75112
17.11.2020477,85478,75477,55477,60204
16.11.2020475,75479,05473,00478,90204
13.11.2020471,75475,50469,00471,70302
12.11.2020485,90485,90469,55474,35658
11.11.2020475,50488,95475,50488,95548
10.11.2020453,00476,50453,00476,50635
09.11.2020438,50473,60438,50462,351.778
06.11.2020437,00438,55429,95437,70251
05.11.2020421,50434,70421,50433,10257
04.11.2020416,50422,85410,25422,85103
03.11.2020410,10410,10407,70407,80105
02.11.2020407,00408,25405,20405,70288
30.10.2020403,90404,90403,50404,9016
29.10.2020397,50408,65397,50406,25301
28.10.2020414,95414,95395,25395,55542
27.10.2020417,50422,00417,20417,40186
26.10.2020422,00425,25417,75418,00320
23.10.2020426,45428,65424,70426,15140
22.10.2020423,50429,90422,10429,40311
21.10.2020432,45432,45424,90426,85210
20.10.2020432,15434,60430,00433,15161
19.10.2020434,90438,30430,80432,40606
16.10.2020403,00434,85403,00434,20727
15.10.2020407,55424,90401,40424,90233
14.10.2020417,30417,30411,40411,6060
13.10.2020418,45418,45415,15415,65100
12.10.2020418,60418,60412,35418,5515
09.10.2020411,15411,15406,15410,501.008
08.10.2020412,95412,95405,50405,5061
07.10.2020410,85410,85409,35409,5541
06.10.2020416,55416,55406,40406,40172
05.10.2020412,55416,95410,80416,95159
02.10.2020405,45407,10403,55407,10137
01.10.2020403,40410,30403,40409,2048
30.09.2020406,25406,50403,25404,0520
29.09.2020406,55409,70404,35409,70231
28.09.2020407,05407,05402,00406,5054
25.09.2020405,95405,95394,25399,05132
24.09.2020393,50404,05393,50400,80212
23.09.2020396,80400,35396,80397,00243
22.09.2020399,25399,25392,00392,00160
21.09.2020417,55417,55398,20399,90168
18.09.2020424,25424,25408,60408,6091
17.09.2020420,40424,25419,25423,05357
16.09.2020423,45427,65423,40424,80183
15.09.2020421,25425,45421,25423,20145
14.09.2020419,00421,40416,50420,55205
11.09.2020403,75417,25403,75417,25157
10.09.2020403,60405,15399,25399,60173
09.09.2020403,45408,50403,45403,70102
08.09.2020406,65406,65401,00401,00136
07.09.2020411,00411,00407,00409,2026
04.09.2020405,90409,60405,90409,60219
03.09.2020409,30415,60403,30403,30544
02.09.2020399,10409,35399,10406,15178
01.09.2020396,20397,80396,20397,0089
31.08.2020399,50402,10394,75396,10593
28.08.2020400,70400,70395,00395,0035
27.08.2020402,50403,05398,75403,05830
26.08.2020398,00403,20397,00403,20371
25.08.2020395,45400,25395,45398,10158
24.08.2020391,00394,00388,00392,8073
21.08.2020386,20386,20383,85383,8565
20.08.2020384,45384,60380,25384,60142
19.08.2020387,70387,70383,75386,00149
18.08.2020388,90389,05388,90388,9516
17.08.2020386,95388,75385,85388,40117
14.08.2020391,95391,95384,50385,00137
13.08.2020391,20393,10391,20391,8023
12.08.2020380,60391,55380,60391,5576
11.08.2020376,45385,25376,45383,10137
10.08.2020375,10375,10372,70372,95521
07.08.2020376,95376,95372,50373,4040
06.08.2020373,75374,15370,00374,15119
05.08.2020372,95376,65372,95376,50366
04.08.2020374,00374,00369,50371,00242
03.08.2020366,25373,50364,50373,30380
31.07.2020379,20379,20367,50367,50253
30.07.2020387,30387,30371,45375,00193
29.07.2020382,10386,85382,10386,855
28.07.2020386,50389,90379,65384,901.359
27.07.2020401,50405,00384,75389,00360
24.07.2020400,00400,00392,00399,20641
23.07.2020406,35406,35399,20399,20380
22.07.2020412,00412,00405,15405,8591
21.07.2020414,70414,95408,90409,50598
20.07.2020410,60412,65405,65412,65317
17.07.2020409,05412,85407,40407,4054
16.07.2020411,15411,15405,60409,50134
15.07.2020407,50416,25407,50413,90367
14.07.2020402,10403,40397,35403,40204
13.07.2020405,50407,80401,30407,80248
10.07.2020398,55400,80397,85400,80586
09.07.2020402,40404,90401,40401,40698
08.07.2020397,65401,70397,55400,35366
07.07.2020397,75405,40397,75404,00355
06.07.2020404,50404,50401,50404,101.297
03.07.2020399,60401,95396,15396,15268
02.07.2020391,15403,00391,15401,001.083
01.07.2020393,15393,40386,00393,40161
30.06.2020391,55392,15388,00391,00232
29.06.2020384,95387,45384,80384,80296
26.06.2020389,00393,00387,20388,45560
25.06.2020381,00385,05373,95383,90120
24.06.2020388,80388,80381,95381,95402
23.06.2020382,85389,45382,85388,40225
22.06.2020374,50382,35373,30380,50144
19.06.2020379,40387,40377,00377,00251
18.06.2020376,25381,15376,00377,25295
17.06.2020377,00380,15374,00380,15319
16.06.2020383,20383,20373,05376,70311
15.06.2020378,50382,00365,10382,00617
12.06.2020375,90382,25372,15382,25102
11.06.2020388,50390,85370,05370,05188
10.06.2020400,00400,00398,10399,90135
09.06.2020401,55401,55392,95393,70778
08.06.2020398,05403,95395,65396,70666
05.06.2020388,20403,20388,20399,001.135
04.06.2020399,00399,00386,85390,85268
03.06.2020387,40395,20384,75395,20331
02.06.2020383,25384,95380,65384,951.335
29.05.2020384,55384,55377,75378,001.403
28.05.2020378,50388,55375,50388,00157
27.05.2020368,70375,90368,70375,90119
26.05.2020363,00371,60363,00365,50473
25.05.2020361,50361,50358,95359,7061
22.05.2020357,00357,00354,75354,7535
21.05.2020359,25360,95358,05360,9541
20.05.2020352,65361,30352,65361,30103
19.05.2020350,65358,40350,50357,80792
18.05.2020336,50350,85335,25350,85863
15.05.2020334,25334,25327,90327,90121
14.05.2020331,80333,20325,00333,20398
13.05.2020344,20344,20332,85333,55698
12.05.2020347,85350,15347,10348,20142
11.05.2020356,30358,15346,70348,50292
08.05.2020353,50354,25350,00354,25388
07.05.2020340,00347,60339,80346,60172
06.05.2020341,80341,80336,80338,2085
05.05.2020344,35344,35339,30340,40240
04.05.2020348,50348,50334,20342,50258
30.04.2020364,45364,45350,75351,25468
29.04.2020359,35360,95350,20360,95233
28.04.2020349,50359,05349,50359,0563
27.04.2020355,00355,00346,85347,30416
24.04.2020344,45347,10341,95342,95115
23.04.2020356,65356,65347,40347,4021
22.04.2020354,70354,70348,20354,65236
21.04.2020358,95358,95349,00349,0070
20.04.2020365,00365,00356,00361,4062
17.04.2020354,00361,20353,95358,45276
16.04.2020340,05351,95340,05351,95310
15.04.2020354,00354,00339,75340,00148
14.04.2020356,90358,75349,45353,25344
09.04.2020350,30350,30340,10346,25187
08.04.2020347,00350,70337,20345,85101
07.04.2020346,50351,95343,00343,00602
06.04.2020338,05344,65335,85344,65450
03.04.2020332,50332,50322,50322,6595
02.04.2020326,55327,40318,65327,40143
01.04.2020333,10334,55324,00324,00297
31.03.2020349,50351,35339,30340,65241
30.03.2020345,00349,90340,40349,90178
27.03.2020358,50358,50338,25346,00355
26.03.2020367,50367,50342,80360,751.051
25.03.2020341,50369,25341,50360,004.212
24.03.2020322,10340,10322,10339,701.116
23.03.2020298,50315,05291,90313,65842
20.03.2020310,50319,50299,85299,851.448
19.03.2020283,50298,15282,90294,35340
18.03.2020296,80296,80278,30284,85454
17.03.2020297,70313,60297,70312,00325
16.03.2020313,00313,00282,55301,051.275
13.03.2020287,50334,80287,50321,00538
12.03.2020318,00318,00295,75299,402.530
11.03.2020339,80341,35324,40324,40819
10.03.2020339,50357,45335,20343,001.142
09.03.2020347,55347,55330,05333,851.349
06.03.2020368,95368,95357,00360,80238
05.03.2020392,00393,25368,00369,30842
04.03.2020375,75390,00375,75390,00745
03.03.2020380,70386,95370,30374,051.581
02.03.2020365,00382,20362,90381,951.944
28.02.2020344,00373,60337,80369,101.453
27.02.2020372,95375,00363,85367,40600
26.02.2020372,00386,70364,50384,80808
25.02.2020387,00387,60369,05374,50591
24.02.2020401,20401,20382,30385,351.634
21.02.2020410,20411,45404,20404,50305
20.02.2020419,75419,75410,50410,55548
19.02.2020411,50416,20410,10416,05216
18.02.2020413,95413,95408,30408,90276
17.02.2020414,95416,05414,70415,00538
14.02.2020421,20421,20414,80414,801.039
13.02.2020421,00421,85416,55421,20309
12.02.2020415,00425,35413,75425,10500
11.02.2020416,30416,75411,60414,95359
10.02.2020416,50416,50411,80414,75320
07.02.2020419,00419,00411,40411,55367
06.02.2020416,20419,40413,90418,75907
05.02.2020412,55418,15407,10415,501.650
04.02.2020399,95412,80399,95411,801.147
03.02.2020392,55399,00392,45399,001.535
31.01.2020403,20403,20394,00394,25453
30.01.2020407,55407,55397,65398,401.151
29.01.2020407,00414,50406,05408,55289
28.01.2020402,50410,75401,35403,75475
27.01.2020413,00413,00398,25402,40877
24.01.2020418,20421,25414,35416,15668
23.01.2020421,75421,75412,00416,20770
22.01.2020427,40427,40423,05423,05671
21.01.2020435,50435,50417,00425,401.228
20.01.2020442,00443,00429,00435,00924
17.01.2020434,80440,05434,00438,50520
16.01.2020432,15434,50429,80434,40350
15.01.2020431,30432,95429,90431,70100
14.01.2020428,45428,45426,60427,0561
13.01.2020429,00429,00424,85426,10333
10.01.2020426,50426,50423,00424,10835
09.01.2020424,45425,35422,25425,35361
08.01.2020414,45420,30414,00420,301.581
07.01.2020418,80421,20415,55416,55222
06.01.2020415,90415,90410,85415,65226
03.01.2020420,90420,90414,20417,80170
02.01.2020420,50424,25419,15422,60555
30.12.2019420,00420,00416,80416,95360
27.12.2019417,95418,90415,45418,50166
23.12.2019409,50414,10404,00414,10135
20.12.2019403,20411,55401,85410,00366
19.12.2019401,75402,50400,00402,50197
18.12.2019402,50402,50401,05401,05288
17.12.2019410,50410,50401,90405,05255
16.12.2019406,25411,00406,25410,15553
13.12.2019402,70405,50402,70403,20294
12.12.2019400,10402,10398,10401,25306
11.12.2019397,15400,70394,75400,30307
10.12.2019399,50399,50392,00396,70306
09.12.2019403,25403,25399,00399,00173
06.12.2019396,05401,40395,95401,4077
05.12.2019401,55401,55398,50399,15230
04.12.2019397,00400,40395,85400,40451
03.12.2019396,50397,50387,85397,50363
02.12.2019410,45410,45400,00400,50520
29.11.2019407,50409,70404,90408,05143
28.11.2019409,90409,90406,20408,65512
27.11.2019411,90412,15407,90410,60415
26.11.2019409,45410,65406,60408,35315
25.11.2019403,00405,25400,85403,00255
22.11.2019395,25398,70395,00396,90581
21.11.2019405,00405,00393,70395,55451
20.11.2019401,10401,10395,45398,3054
19.11.2019402,85403,80399,40399,4099
18.11.2019406,50406,50400,95402,00126
15.11.2019405,05409,00404,60405,451.036
14.11.2019402,75404,10401,45403,7571
13.11.2019403,60405,00401,85402,00114
12.11.2019405,50405,50403,10404,95524
11.11.2019404,00404,00400,80402,60128
08.11.2019404,75404,75402,15403,90161
07.11.2019398,80404,00398,80403,85540
06.11.2019401,10401,10397,30400,05282
05.11.2019398,70399,00395,40399,00223
04.11.2019393,80397,85393,80397,85302
01.11.2019383,55389,10383,55389,1013
31.10.2019385,60386,40380,50380,50214
30.10.2019380,10385,20380,10384,35619
29.10.2019385,50385,50380,55380,85120
28.10.2019384,00385,45384,00384,35166
25.10.2019383,10383,55381,95383,0079
24.10.2019375,90377,95374,15376,45128
23.10.2019374,35374,35371,45372,35117
22.10.2019376,30376,30371,40375,20245
21.10.2019377,55377,55373,95375,45118
18.10.2019375,60377,15373,95375,5078
17.10.2019379,30381,10375,50375,50135
16.10.2019380,40380,40375,95378,05299
15.10.2019380,95383,55380,35382,95205
14.10.2019379,50381,60376,85380,25230
11.10.2019379,20379,20377,00377,4045
10.10.2019368,65373,65366,95370,45101
09.10.2019352,10355,30352,10354,2551
08.10.2019355,30355,30349,70351,5542
07.10.2019351,70353,95350,10353,95139
04.10.2019352,40352,65346,05351,501.076
02.10.2019359,25359,25343,55343,55258
01.10.2019367,35367,45358,40358,7583
30.09.2019362,75362,75360,40360,4060
27.09.2019362,80363,00360,70360,7044
26.09.2019363,10363,40360,50360,50142
25.09.2019369,50369,50359,25361,9592
24.09.2019368,60369,95368,60369,9542
23.09.2019370,05370,05364,80368,2081
20.09.2019365,90368,40365,90368,405
19.09.2019367,00369,95364,40366,0064
18.09.2019368,95368,95365,00365,60114
17.09.2019367,15370,00364,85370,0057
16.09.2019380,50380,50366,05369,10203
13.09.2019379,75383,05379,75382,95137
12.09.2019379,75383,60378,85379,85496
11.09.2019373,85378,55373,85377,9558
10.09.2019377,60377,60371,65371,65180
09.09.2019380,80380,80377,50378,3540
06.09.2019375,05379,80375,05379,25100
05.09.2019370,50375,70370,50375,25155
04.09.2019358,80367,80358,80367,8045
03.09.2019363,05363,05357,30357,5089
02.09.2019363,80364,00361,00362,30151
30.08.2019362,50365,15362,50364,95116
29.08.2019356,30362,55356,30360,40203
28.08.2019359,70359,70355,00355,0540
27.08.2019354,55358,90354,55358,90210
26.08.2019352,40355,90352,40352,45307
23.08.2019363,30363,35354,90354,9024
22.08.2019367,50367,50362,85362,85146
21.08.2019355,35368,65355,35368,10234
20.08.2019355,65357,95354,50354,50122
19.08.2019351,50356,25350,25354,6070
16.08.2019348,95350,50347,40347,90374
15.08.2019348,65348,65342,40345,15292
14.08.2019361,75361,75347,85347,8528
13.08.2019355,75361,60350,00360,00207
12.08.2019367,05367,05354,45355,50153
09.08.2019367,05367,05365,60366,65290
08.08.2019366,05368,20363,75368,20484
07.08.2019354,00359,50354,00354,25154
06.08.2019339,50353,60339,50353,30745
05.08.2019359,30359,40340,20340,45525
02.08.2019367,00367,85358,45360,90468
01.08.2019373,50379,20365,55365,55169
31.07.2019374,45376,20372,45376,20359
30.07.2019379,85379,85372,05374,80114
29.07.2019385,95388,30375,45378,70291
26.07.2019378,00384,50373,05384,50152
25.07.2019385,90387,55372,50377,75618
24.07.2019385,05392,90379,10392,90540
23.07.2019385,35387,15381,70384,00700
22.07.2019383,30384,45383,15384,45144
19.07.2019386,25388,40382,35382,35497
18.07.2019384,70384,70379,95383,8550
17.07.2019385,35388,80384,80384,80289
16.07.2019383,40384,25380,90384,25173
15.07.2019384,75385,05381,15381,1530
12.07.2019384,70385,00382,75382,75176
11.07.2019382,40383,25381,75383,25141
10.07.2019383,80383,80378,75380,80180
09.07.2019383,60383,60379,15383,00502
08.07.2019382,05386,00379,85381,65304
05.07.2019382,45382,45378,20378,20223
04.07.2019381,40381,40378,60381,05349
03.07.2019377,50381,10377,50379,6081
02.07.2019376,00376,85375,50376,00370
01.07.2019379,50379,50372,50372,65141
28.06.2019368,85374,20368,85374,2048
27.06.2019367,70369,50367,70368,7086
26.06.2019370,35372,40367,40367,4046
25.06.2019370,55372,85370,10370,55120
24.06.2019370,80372,35367,65368,55105
21.06.2019370,05371,70367,60367,60332
20.06.2019368,45371,70368,45371,0550
19.06.2019368,45369,65365,40366,00176
18.06.2019358,80367,85358,80367,85214
17.06.2019356,15356,55355,35356,55160
14.06.2019354,90355,50352,90352,9067
13.06.2019356,75356,75353,35353,35121
12.06.2019359,60359,60356,50356,5010
11.06.2019358,10362,90358,10359,85644
07.06.2019352,30353,90352,30353,9044
06.06.2019350,35356,45349,65349,65128
05.06.2019341,05352,25341,05349,25241
04.06.2019338,80338,80335,35338,0011
03.06.2019338,00338,00330,60336,90140
31.05.2019339,70339,70334,30337,5572
30.05.2019339,40339,55339,40339,5515
29.05.2019342,10342,10337,00337,55171
28.05.2019340,05341,65338,05341,65240
27.05.2019338,40339,75337,35339,4024
24.05.2019334,60336,75334,60336,5590
23.05.2019334,75334,75332,50333,65200
22.05.2019336,95338,20333,90333,9080
21.05.2019332,25334,95330,10334,95249
20.05.2019340,75340,75329,00329,00223
17.05.2019337,05339,95337,05339,0019
16.05.2019336,15337,30335,05335,40178
15.05.2019336,00337,45329,15337,45539
14.05.2019325,55332,80325,55331,85113
13.05.2019335,70336,00323,30323,30613
10.05.2019334,75337,65333,80333,80260
09.05.2019340,50340,50330,70330,80665
08.05.2019333,80337,30333,80336,15325
07.05.2019344,65344,85330,95334,951.900
06.05.2019348,50351,00342,30346,851.667
03.05.2019350,85356,00350,85356,002.618
02.05.2019350,15350,50349,40349,6558
30.04.2019346,15346,65345,40346,659
29.04.2019348,85349,95344,35345,50486
26.04.2019347,80347,80344,55346,00321
25.04.2019345,95347,65345,00347,65220
24.04.2019351,55352,00348,85350,65307
23.04.2019353,65353,65347,55350,00145
18.04.2019352,00353,80347,20352,35149
17.04.2019345,90351,25345,90351,25235
16.04.2019343,40346,15342,25346,151.283
15.04.2019342,80343,35341,85342,55516
12.04.2019344,70348,45341,95342,70316
11.04.2019336,75345,90336,75344,25341
10.04.2019327,35330,55327,35330,50141
09.04.2019331,65332,55327,25327,25502
08.04.2019336,55336,55330,25330,25398
05.04.2019335,10336,15334,90334,90108
04.04.2019335,25335,25333,75335,00159
03.04.2019336,75336,75333,60333,80913
02.04.2019334,15334,15332,00332,90107
01.04.2019330,95332,90330,95331,5564
29.03.2019323,85328,30323,85328,3047
28.03.2019324,10326,85324,10326,20302
27.03.2019323,55324,00322,35323,25188
26.03.2019319,30323,90319,30323,85135
25.03.2019309,60316,95307,80316,95266
22.03.2019318,75318,75315,00315,7543
21.03.2019318,10321,50317,35318,10235
20.03.2019320,00321,35319,15319,15120
19.03.2019319,30320,25319,20320,05221
18.03.2019319,30320,60317,60317,85100
15.03.2019315,70319,30315,70317,00303
14.03.2019310,40315,30310,40315,30603
13.03.2019308,25310,65308,25310,6057
12.03.2019307,90308,00307,90308,0015
11.03.2019307,05307,05306,00306,009
08.03.2019304,60306,80304,30306,10405
07.03.2019305,85306,45305,70306,10203
06.03.2019309,15309,15305,80305,802.326
05.03.2019307,60307,80306,65307,80536
04.03.2019307,50309,60307,50309,60188
01.03.2019303,05310,00303,05307,30319
28.02.2019302,25302,25301,95301,9590
27.02.2019303,15303,15301,45301,4531
26.02.2019301,20301,50300,55301,35618
25.02.2019301,20303,95301,20303,90221
22.02.2019297,35298,65297,35298,65124
21.02.2019298,45298,45295,85297,10452
20.02.2019297,55297,80295,50297,70251
19.02.2019292,55294,95292,55294,8564
18.02.2019294,30296,00293,55293,5512
15.02.2019290,50297,20290,50294,70413
14.02.2019295,80299,45292,50292,50205
13.02.2019295,15298,15295,15296,35459
12.02.2019290,00295,00289,15295,0098
11.02.2019285,60289,00285,60288,50260
08.02.2019284,20284,20283,90283,9090
07.02.2019286,95288,85283,40283,80303
06.02.2019290,50290,50288,20288,2079
05.02.2019284,30292,15284,30292,1592
04.02.2019284,90284,90281,95281,9518
01.02.2019281,80284,00281,60284,00337
31.01.2019278,25279,65277,05279,6581
30.01.2019267,60279,05267,60277,5061
29.01.2019258,80258,80258,80258,80-
28.01.2019261,60261,60256,80258,85145
25.01.2019259,80262,35259,80261,30283
24.01.2019257,35259,15257,00257,15267
23.01.2019255,45259,20255,45256,95213
22.01.2019257,60257,60255,75255,75179
21.01.2019254,30255,60254,30255,6017
18.01.2019249,75249,90249,20249,90186
17.01.2019248,55248,55245,85246,45227
16.01.2019251,75252,60248,60249,30194
15.01.2019253,10253,10250,00251,8047
14.01.2019257,75257,75250,15251,0075
11.01.2019260,45260,45257,55257,5538
10.01.2019259,50260,75259,50260,7546
09.01.2019260,05264,95260,05264,90187
08.01.2019252,55260,80252,55260,75134
07.01.2019254,40254,40250,65250,65225
04.01.2019246,10250,35245,35250,3585
03.01.2019252,35252,35244,55244,5590
02.01.2019257,65257,65254,25254,3098
28.12.2018251,75253,25251,75253,2520
27.12.2018246,60248,00244,95244,95332
21.12.2018248,55254,30248,55251,2530
20.12.2018247,35252,15247,35251,25102
19.12.2018254,50254,50254,50254,50-
18.12.2018248,10255,60248,10255,6012
17.12.2018252,40252,40248,65248,65102
14.12.2018252,00252,00251,75251,80640
13.12.2018254,45255,60252,85255,60357
12.12.2018253,40254,00253,40254,0080
11.12.2018247,60252,95247,40251,50235
10.12.2018251,55251,55244,30244,30331
07.12.2018253,80253,80252,20252,2026
06.12.2018258,40258,40247,75247,75211
05.12.2018253,10261,95253,10260,40316
04.12.2018258,90261,90257,95257,95175
03.12.2018257,65267,35257,65264,9091
30.11.2018257,30257,30250,00250,00365
29.11.2018259,55259,55256,25258,65255
28.11.2018256,35257,95256,35257,95148
27.11.2018256,95256,95253,45254,0540
26.11.2018258,90258,90255,75255,75153
23.11.2018258,55258,60255,90257,20133
22.11.2018259,65259,95258,10259,95177
21.11.2018254,70257,25254,00256,60531
20.11.2018259,30259,30252,90255,05109
19.11.2018265,15265,15261,05261,05248
16.11.2018267,75267,75267,75267,75-
15.11.2018268,05268,15264,85264,85147
14.11.2018268,50269,65268,00268,35258
13.11.2018263,55269,45263,55269,45139
12.11.2018267,20267,20264,65264,65110
09.11.2018271,35271,35265,30265,7092
08.11.2018278,50278,50270,50271,25140
07.11.2018275,15278,50275,10278,5096
06.11.2018279,60279,60275,60276,00350
05.11.2018280,35280,35280,35280,35-
02.11.2018273,05278,35273,05277,30133
01.11.2018268,25268,25268,25268,25-
31.10.2018259,90269,05259,90269,05105
30.10.2018260,40260,90260,40260,9025
29.10.2018262,95262,95259,85259,8528
26.10.2018265,55265,55258,60258,60123
25.10.2018256,25266,00256,25266,0048
24.10.2018265,30265,45262,00265,4573
23.10.2018262,15262,15258,30258,30184
22.10.2018264,90265,95264,90265,20287
19.10.2018260,40265,80260,40264,35325
18.10.2018264,10264,10259,00259,00262
17.10.2018265,55268,95262,55262,55508
16.10.2018260,75265,10257,35265,10604
15.10.2018262,80262,80262,80262,80-
12.10.2018262,50264,65261,20261,20197
11.10.2018255,50264,95251,55259,15701
10.10.2018290,25290,25261,65263,95654
09.10.2018283,70289,90283,70289,904
08.10.2018286,30286,55277,80280,55510
05.10.2018287,80287,80284,50284,50497
04.10.2018302,05302,05288,65288,6557
02.10.2018306,15306,15304,70304,7044
01.10.2018305,55306,90305,55306,75112
28.09.2018307,05309,30305,55305,55436
27.09.2018304,85307,30304,85307,3070
26.09.2018303,80303,80303,40303,4010
25.09.2018305,45305,80305,05305,30385
24.09.2018304,75305,25304,30305,25195
21.09.2018298,40306,15298,40306,15140
20.09.2018290,65296,65290,65296,0033
19.09.2018288,95291,10288,35291,005
18.09.2018286,90291,45286,90288,0085
17.09.2018294,25294,25287,30289,0012
14.09.2018291,15292,65291,15292,005
13.09.2018290,60292,30290,60291,0010
12.09.2018285,75289,10285,75289,0050
11.09.2018284,90284,90282,00284,0025
10.09.2018285,45285,75282,80285,0050
07.09.2018282,00283,30279,50283,0014
06.09.2018282,45283,20281,50281,0035
05.09.2018292,15292,15281,25281,0013
04.09.2018---292,006
03.09.2018---302,00-
31.08.2018---302,00100
30.08.2018---310,0027
29.08.2018---309,0070
28.08.2018---309,0017
27.08.2018---302,0065
24.08.2018---301,0011
23.08.2018---300,004
22.08.2018---298,00-
21.08.2018---299,0083
20.08.2018---299,0015
17.08.2018---297,005
16.08.2018---298,0017
15.08.2018---291,0050
14.08.2018---298,0030
13.08.2018---296,0067
10.08.2018---295,0017
09.08.2018---302,004
08.08.2018---299,0020
07.08.2018---304,0060
06.08.2018---299,0030
03.08.2018---295,0017
02.08.2018---294,0030
01.08.2018---298,00130
31.07.2018---297,0015
30.07.2018---298,002
27.07.2018---301,00100
26.07.2018---303,0050
25.07.2018---306,0018
24.07.2018---300,0015
23.07.2018---294,0034
20.07.2018---293,0035
19.07.2018---295,0018
18.07.2018---299,00170
17.07.2018---297,005
16.07.2018---293,00170
13.07.2018---295,0033
12.07.2018---290,0010
11.07.2018---286,0022
10.07.2018---293,00103
09.07.2018---290,0017
06.07.2018---286,0030
05.07.2018---283,00100
04.07.2018---283,0053
03.07.2018---284,004
02.07.2018---284,0064
29.06.2018---284,005
28.06.2018---279,003
27.06.2018---281,0020
26.06.2018---281,003
25.06.2018---280,0020
22.06.2018---286,005
21.06.2018---286,0016
20.06.2018---288,0035
19.06.2018---289,0040
18.06.2018---295,008
15.06.2018---303,0010
14.06.2018---304,001
13.06.2018---296,00-
12.06.2018---296,0030
11.06.2018---300,00175
08.06.2018---299,005
07.06.2018---309,00-
06.06.2018---309,00100
05.06.2018---309,0040
04.06.2018---301,005
01.06.2018---301,00250
31.05.2018---298,0089
30.05.2018---299,0025
29.05.2018---300,001
28.05.2018---304,0035
25.05.2018---308,0050
24.05.2018---304,005
23.05.2018---303,0020
22.05.2018---310,004
21.05.2018---309,00-
18.05.2018---307,00325
17.05.2018---306,0038
16.05.2018---308,0013
15.05.2018---296,0030
14.05.2018---294,0010
11.05.2018---292,00-
10.05.2018---292,005
09.05.2018---290,0050
08.05.2018---290,0021
07.05.2018---291,0022
04.05.2018---290,00-
03.05.2018---291,004
02.05.2018---292,005
30.04.2018---286,0030
27.04.2018---284,00120
26.04.2018---282,0010
25.04.2018---279,0019
24.04.2018---282,00126
23.04.2018---280,0010
20.04.2018---279,0075
19.04.2018---277,0015
18.04.2018---280,0052
17.04.2018---281,0023
16.04.2018---282,0015
13.04.2018---281,0010
12.04.2018---280,0020
11.04.2018---277,0020
10.04.2018---275,003
09.04.2018---262,0035
06.04.2018---263,0010
05.04.2018---264,0020
04.04.2018---252,0020
03.04.2018---255,0010
29.03.2018---250,0050
28.03.2018---243,0090
27.03.2018---244,00106
26.03.2018---242,0013
23.03.2018---241,0015
22.03.2018---249,0015
21.03.2018---251,0010
20.03.2018---248,0060
19.03.2018---246,0025
16.03.2018---247,0020
15.03.2018---246,0020
14.03.2018---244,0025
13.03.2018---243,0025
12.03.2018---247,00365
09.03.2018---245,00-
08.03.2018---245,0070
07.03.2018---241,0090
06.03.2018---242,005
05.03.2018---239,0050
02.03.2018---241,0027
01.03.2018---239,0050
28.02.2018---246,0024
27.02.2018---245,0065
26.02.2018---249,0023
23.02.2018---246,0013
22.02.2018---244,0035
21.02.2018---245,004
20.02.2018---245,0015
19.02.2018---245,00200
16.02.2018---246,0030
15.02.2018---243,0057
14.02.2018---237,0013
13.02.2018---237,0020
12.02.2018---240,0032
09.02.2018---233,0010
08.02.2018---238,0030
07.02.2018---244,0040
06.02.2018---243,0030
05.02.2018---243,0012
02.02.2018---249,0022
01.02.2018---251,004
31.01.2018---253,005
30.01.2018---251,0040
29.01.2018---254,0080
26.01.2018---252,0030
25.01.2018---240,0041
24.01.2018---243,0020
23.01.2018---244,0035
22.01.2018---242,0082
19.01.2018---240,00174
18.01.2018---239,0029
17.01.2018---243,0015
16.01.2018---242,0025
15.01.2018---243,0041
12.01.2018---242,0012
11.01.2018---239,0025
10.01.2018---241,003
09.01.2018---246,0037
08.01.2018---251,0020
05.01.2018---248,0025
04.01.2018---246,0050
03.01.2018---242,00-
02.01.2018---240,0020
24.10.2017---247,005
22.10.2017---242,007
18.10.2017---238,0030
16.10.2017---240,008
10.10.2017---240,0017
08.10.2017---236,0020
07.10.2017---238,0020
24.09.2017---231,0010
16.09.2017---230,007
11.09.2017---231,0022
09.09.2017---225,0022
04.09.2017---218,0010
22.08.2017---217,009
20.08.2017---218,0017
08.08.2017---215,0020
02.08.2017---221,00170
31.07.2017---216,0030
26.07.2017---213,006
25.07.2017---215,0050
24.07.2017---220,0010
12.07.2017---216,0019
10.07.2017---216,005
09.07.2017---216,002
02.07.2017---220,0045
19.06.2017---229,0012
17.06.2017---232,008
10.06.2017---225,0026
06.06.2017---227,0030
03.06.2017---231,0022
21.05.2017---228,002
16.05.2017---229,007
14.05.2017---229,003
08.05.2017---232,004
07.05.2017---234,0010
06.05.2017---235,0011
03.05.2017---235,0011
02.05.2017---234,006
26.04.2017---225,0015
24.04.2017---222,0030
23.04.2017---223,0015
19.04.2017---207,0030
17.04.2017---205,0010
11.04.2017---208,0020
09.04.2017---211,0010
08.04.2017---207,0033
05.04.2017---208,0012
01.04.2017---205,003
29.03.2017---205,008
28.03.2017---202,001
27.03.2017---202,008
22.03.2017---201,0066
15.03.2017---201,0030
12.03.2017---197,007
11.03.2017---198,00150
01.03.2017---194,0010
08.02.2017---185,0030
07.02.2017---185,0032
25.01.2017---186,0011
21.01.2017---190,0010
18.01.2017---190,0015
17.01.2017---190,00145
16.01.2017---187,008
15.01.2017---186,005
14.01.2017---187,006
11.01.2017---188,0010
10.01.2017---186,0030
09.01.2017---182,005
07.01.2017---179,005
03.01.2017---176,0020
31.12.2016---181,00100
06.12.2016---176,0010
05.12.2016---174,0030
03.12.2016---172,0010
29.10.2016---167,0060
19.10.2016---167,0011
18.10.2016---166,006
15.10.2016---166,0020
30.08.2016---153,004
08.08.2016---152,0075
16.04.2016---153,0020
12.04.2016---153,0030
09.04.2016---146,0070
13.03.2016---156,006
02.02.2016---152,007
01.02.2016---155,0080

Seite drucken Alle Börsenkurse 15 Minuten zeitverzögert. Die Börsenkurse werden geliefert von GOYAX.de.