Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
21.09.201819,48519,48519,36019,36015
20.09.201819,16019,85519,16019,855833
19.09.201819,28019,40519,28019,3651.566
18.09.201819,36019,36019,20519,20540
17.09.201819,68019,73519,41019,4101.750
14.09.201819,76020,01019,62019,8302.545
13.09.201818,87019,83018,87019,8301.506
12.09.201818,99519,12018,99519,1201.000
11.09.201819,08019,18018,96518,965495
10.09.201819,71019,71019,26519,265210
07.09.201819,30519,63519,30519,635100
06.09.201819,80019,80019,80019,800-
05.09.201820,60020,60020,60020,600-
04.09.201820,38020,86020,38020,440570
03.09.201820,10020,25020,03020,250969
31.08.201819,81520,00019,81520,000403
30.08.201820,17020,17020,17020,170-
29.08.201819,12020,68019,12020,1801.273
28.08.201819,42019,42018,67019,0601.749
27.08.201818,75519,19518,71019,195100
24.08.201818,01018,52018,01018,52050
23.08.201817,84018,11017,78018,1101.560
22.08.201818,11018,11018,02018,020600
21.08.201817,48018,00517,48018,000140
20.08.201816,74017,41016,74017,4101.000
17.08.201817,07517,07517,07517,075-
16.08.201817,03017,03017,03017,030-
15.08.201817,73517,91017,73517,91090
14.08.201817,86017,86017,64517,645450
13.08.201818,05018,05018,05018,050-
10.08.201818,42018,42017,98518,1104.150
09.08.201818,15018,34018,15018,3352.208
08.08.201817,15518,26017,15518,0902.637
07.08.201816,46516,55516,46516,555110
06.08.201816,56016,56016,37516,390151
03.08.201815,67016,52015,67016,5202.364
02.08.201816,25016,25015,18015,315719
01.08.201816,21016,21016,02516,025680
31.07.201815,07515,07514,98014,98030
30.07.201814,98015,12014,98015,120200
27.07.201815,02015,02015,02015,020-
26.07.201815,22015,22015,22015,220-
25.07.201815,27515,34015,11515,200933
24.07.201815,39515,39515,39515,395-
23.07.201815,42015,42015,42015,420-
20.07.201815,01515,44015,01515,4401.200
19.07.201815,32515,32515,12015,165350
18.07.201815,32515,56515,12015,300830
17.07.201815,01015,21015,01015,210270
16.07.201814,84514,85014,68514,850450
13.07.201814,34015,05514,34015,055360
12.07.201814,18014,18014,18014,180-
11.07.201814,28514,28514,00014,145225
10.07.201814,50014,50014,11014,3001.150
09.07.201813,78014,22013,78014,2201.060
06.07.201813,85513,85513,47013,6105.000
05.07.201813,05013,81013,05013,8103.100
04.07.201813,13013,13513,13013,1351.000
03.07.201813,11013,33013,11013,2153.140
02.07.201812,75513,08012,75513,08021
29.06.201812,76012,76012,76012,760-
28.06.201812,93013,07012,62012,695880
27.06.201813,51013,51012,99512,9951.574
26.06.201813,66013,76013,41013,4101.425
25.06.201813,88013,88013,88013,880-
22.06.201814,07514,07513,79513,795100
21.06.201814,54514,54513,83013,8301.419
20.06.201815,13015,38514,48014,4802.532
19.06.201815,20515,20514,92014,9701.931
18.06.201815,23515,36015,23515,36033
15.06.201815,34515,34515,30515,34095
14.06.201815,34515,34515,34515,345-
13.06.201815,24515,35015,24515,350100
12.06.201815,35015,43515,35015,435150
11.06.201815,89515,89515,25515,2551.037
08.06.201815,61515,80014,79515,800990
07.06.201816,14516,14515,75015,750121
06.06.201815,38516,02515,38516,025470
05.06.201815,40515,60515,17515,175880
04.06.201815,85015,85015,31015,3552.030
01.06.201817,95017,95015,53515,88512.613
31.05.201819,15519,15518,84518,915320
30.05.201818,83518,83518,83518,835-
29.05.201819,42019,42018,89518,895500
28.05.201819,59519,77519,34519,775357
25.05.201819,10019,59519,10019,595335
24.05.201819,29019,29019,07019,070263
23.05.201819,51519,51519,04019,2301.627
22.05.201820,45020,45019,44019,6001.960
21.05.201818,97021,28018,97020,540300
18.05.201819,35019,35019,03519,035263
17.05.201819,15519,16519,15519,165300
16.05.201818,88018,91018,79518,7951.460
15.05.201819,70019,70018,83018,8501.550
14.05.201820,12020,12019,71019,7104.490
11.05.201819,86519,97019,86519,9701.020
10.05.201821,32021,32020,69020,690300
09.05.201819,15521,11018,50021,0301.687
08.05.201819,11019,11018,83518,835207
07.05.201818,66519,10018,66519,100809
04.05.201818,92018,92018,52018,520160
03.05.201819,33519,33518,42518,7951.680
02.05.201817,73519,39517,73519,395700
30.04.201817,99017,99017,57517,57530
27.04.201817,75018,09517,75018,095356
26.04.201817,45017,71517,39517,7152.623
25.04.201817,43517,43517,08517,085300
24.04.201818,35518,35517,50017,5002.405
23.04.201818,79518,79518,46518,6051.350
20.04.201819,35519,35518,94518,9451.300
19.04.201820,02020,08019,65519,655250
18.04.201819,85019,85019,82519,825100
17.04.201820,01020,01020,01020,010-
16.04.201819,45519,74019,45519,740950
13.04.201819,61519,61519,57019,5701.500
12.04.201819,19519,59518,79019,59595
11.04.201818,72519,33518,72519,335453
10.04.201818,40018,60518,40018,495300
09.04.201818,62518,66018,27518,340353
06.04.201818,12518,47018,12518,4701.350
05.04.201818,61018,61518,22018,2201.400
04.04.201818,79018,79018,21518,215600
03.04.201818,59019,19518,40518,770908
29.03.201819,79519,99018,74019,180725
28.03.201822,43022,43019,70519,8501.515
27.03.201822,73022,90022,73022,900200
26.03.201823,13023,14022,46022,460560
23.03.201823,13023,13022,50022,7903.100
22.03.201823,52023,52023,52023,520-
21.03.201824,12024,12023,65023,650100
20.03.201825,07025,07024,45024,450490
19.03.201825,43025,43025,36025,36058
16.03.201825,33025,33025,33025,330-
15.03.201825,03025,29025,03025,290150
14.03.201824,83024,83024,83024,83050
13.03.201825,20025,30025,20025,300200
12.03.201825,25025,25025,13025,13054
09.03.201824,98024,98024,98024,980-
08.03.201825,13025,13024,55024,550475
07.03.201824,94025,28024,94025,130230
06.03.201825,47025,83025,47025,560680
05.03.201824,20024,36024,11024,3601.272
02.03.201824,82024,82023,51023,8201.201
01.03.201826,67026,67025,17025,3501.400
28.02.201825,10027,50025,10026,6705.947
27.02.201824,98025,12024,98025,1202.080
26.02.201824,57024,57024,57024,570-
23.02.201823,92024,61023,92024,610280
22.02.201823,89023,89023,64023,640100
21.02.201824,18024,18024,18024,180-
20.02.201824,26024,26024,26024,260-
19.02.201824,33024,33024,11024,110160
16.02.201824,40024,40024,40024,400-
15.02.201823,82023,82023,82023,820-
14.02.201822,78022,78022,78022,780-
13.02.201823,05023,05022,65022,670310
12.02.201822,68022,68022,68022,680-
09.02.201822,96023,20022,36022,360235
08.02.201823,75023,75023,75023,750-
07.02.201824,04024,04023,60023,600300
06.02.201822,60022,60022,41022,41035
05.02.201824,31024,31024,24024,24060
02.02.201824,85024,85024,80024,8001.700
01.02.201824,51024,51024,51024,510-
31.01.201824,47024,47024,47024,47015
30.01.201825,20025,20024,63024,6301.100
29.01.201824,55025,80024,55025,1802.564
26.01.201824,48024,54024,40024,40065
25.01.201824,27025,02024,27024,450920
24.01.201825,67025,67024,23024,3903.310
23.01.201825,76025,78025,76025,78060
22.01.201825,58025,76025,58025,670110
19.01.201825,64025,65025,64025,6502.160
18.01.201824,98025,38024,98025,38040
17.01.201825,17025,33024,82024,8901.300
16.01.201825,30025,30025,30025,300-
15.01.201825,18025,28025,18025,280221
12.01.201825,61025,61025,09025,090355
11.01.201826,16026,16025,26025,410740
10.01.201827,07027,07026,00026,1501.310
09.01.201826,49027,02026,49026,8101.935
08.01.201826,15026,89025,97025,9704.992
05.01.201826,76026,76024,82026,1406.399
04.01.201826,31026,56026,31026,4702.530
03.01.201826,33027,00025,98026,1401.850
02.01.201825,99826,48825,30126,39814.254
29.12.201725,35826,04325,13125,87413.985
28.12.201725,45825,84724,88625,35920.238
27.12.201725,35125,35123,82824,88422.934
22.12.201725,43525,48625,12625,37213.377
21.12.201725,48325,65024,43625,41426.375
20.12.201725,64925,90525,13225,36924.820
19.12.201723,60325,69323,44425,50230.086
18.12.201723,30023,67523,10023,5476.891
15.12.201723,40123,54822,87323,09812.336
14.12.201723,75123,83822,89823,40220.395
13.12.201723,55023,94822,89723,83826.988
12.12.201722,30023,52022,30023,39874.775
11.12.201722,92923,09821,49122,19820.116
08.12.201723,49223,66322,77822,82222.568
07.12.201724,14024,14023,46723,6865.742
06.12.201724,33324,48823,26024,34716.250
05.12.201724,80225,23623,00024,76391.388
04.12.201726,67026,99823,48924,07852.762
01.12.201731,47731,59230,73931,42810.599
30.11.201737,23337,23328,64930,47835.814
29.11.201737,90038,16337,12137,2522.843
28.11.201738,61638,61638,34038,3402.170
27.11.201738,97338,97338,59738,601681
24.11.201739,15739,38239,04039,0402.214
23.11.201738,96339,03338,75438,754936
22.11.201739,01239,16238,98639,0281.254
21.11.201737,80138,94737,77338,5753.735
20.11.201738,22938,22937,47337,7183.909
17.11.201739,22939,22938,65538,6551.575
16.11.201737,87839,09837,85739,0197.170
15.11.201737,59237,59236,89636,8962.566
14.11.201737,50638,21837,22838,1612.981
13.11.201738,25538,25537,08237,4984.043
10.11.201738,11338,74837,79938,7482.759
09.11.201740,30040,30037,60038,69611.127
08.11.201741,74841,74839,65040,0178.648
07.11.201742,88243,22440,44942,25123.868
06.11.201743,84844,54543,48044,54511.949
03.11.201744,25544,25542,84743,3418.364
02.11.201741,99342,41741,99142,2391.889
01.11.201743,39944,35041,70041,7004.979
30.10.201741,14943,03741,09942,54816.928
27.10.201739,89740,52139,67240,5213.778
26.10.201738,87639,18238,84139,182181
25.10.201739,99239,99238,56838,5681.511
24.10.201739,00740,20339,00739,3722.624
23.10.201737,70038,38237,70038,332980
20.10.201738,12738,12737,89738,047493
19.10.201739,04939,04937,80838,1423.501
18.10.201740,39840,39839,08239,1805.715
17.10.201739,66540,60139,55040,4982.220
16.10.201739,51839,69739,51839,6971.426
13.10.201739,39239,78739,39239,5931.112
12.10.201739,19839,39839,11239,398815
11.10.201739,27239,32039,00639,0062.000
10.10.201738,99939,34838,99939,348230
09.10.201739,26439,37438,79039,3153.308
06.10.201738,62339,01738,39338,8761.390
05.10.201738,41838,90338,34238,903470
04.10.201737,73738,34337,73738,3431.620
02.10.201737,37837,59837,22237,5981.291
29.09.201737,66437,66437,22337,225565
28.09.201737,17537,49836,99337,4981.884
27.09.201736,86236,96036,69136,960850
26.09.201736,50936,98236,50936,8881.618
25.09.201738,01138,01136,95237,0681.414
22.09.201737,92238,46737,72838,2235.201
21.09.201738,99938,99937,89837,9884.278
20.09.201739,86839,86838,76938,7691.172
19.09.201739,83040,00039,83039,834810
18.09.201739,09639,60539,09639,3091.283
15.09.201739,20239,20738,26039,154890
14.09.201739,94239,94239,27939,5281.423
13.09.201739,89940,39839,89940,2621.144
12.09.201741,18941,24839,59939,8995.172
11.09.201741,09341,09840,55241,0981.749
08.09.201741,19241,19240,82840,8281.127
07.09.201739,99040,88239,99040,8823.661
06.09.201738,98740,03038,98739,9311.763
05.09.201740,02040,29539,86939,9006.129
04.09.201739,39539,60239,25239,4892.641
01.09.201738,38239,93838,38239,6123.321
31.08.201738,36838,36837,67338,1981.227
30.08.201736,57336,85836,25536,6781.888
29.08.201737,22837,22836,36836,878303
28.08.201737,30337,69337,30337,563636
25.08.201737,57838,27837,57838,097279
24.08.201737,40337,40337,20637,206660
23.08.201738,15938,15938,15938,15965
22.08.201737,29337,90137,29337,9012.318
21.08.201737,96737,96737,04137,3001.078
18.08.201737,86137,90337,78837,7882.050
17.08.201738,68338,72538,49038,4904.390
16.08.201738,22139,08538,22139,0851.595
15.08.201738,38638,38637,91437,914841
14.08.201737,41438,02837,41438,028300
11.08.201737,05837,25036,69537,2501.395
10.08.201738,02038,05937,61737,6171.260
09.08.201737,65938,26437,41138,264803
08.08.201737,81237,89837,50037,500970
07.08.201737,63937,78737,55337,787343
04.08.201737,46837,51737,46837,517205
03.08.201738,12938,12937,33737,3371.859
02.08.201738,25039,09337,89538,0984.788
01.08.201737,09037,13236,84836,8481.776
31.07.201737,39937,39936,57737,0573.228
28.07.201736,75937,16936,17437,0042.779
27.07.201737,33238,03836,49836,7495.762
26.07.201738,14539,20538,14539,2051.180
25.07.201738,05038,30638,05038,306398
24.07.201737,97939,16437,97939,164305
21.07.201738,88738,88737,94537,9451.875
20.07.201738,52738,81838,52738,81886
19.07.201738,08938,08938,06338,063185
18.07.201739,15139,15137,99937,9991.399
17.07.201739,35639,50039,07039,267696
14.07.201739,07039,43138,99939,2162.152
13.07.201738,45039,10938,45038,8752.224
12.07.201738,77938,91038,74938,749663
11.07.201738,87038,87038,17838,5563.260
10.07.201738,51438,97638,51438,7062.073
07.07.201737,70338,24737,65038,1931.007
06.07.201738,15238,21637,94138,0621.810
05.07.201737,22437,99837,22437,998136
04.07.201737,51137,64337,45737,4571.368
03.07.201737,60037,69937,24737,302714
30.06.201737,04137,39936,51937,3991.774
29.06.201739,04939,04936,85736,9983.654
28.06.201738,34538,50837,56038,5082.684
27.06.201738,20039,48338,20038,7554.272
26.06.201739,98040,25038,11338,7785.307
23.06.201740,41640,41639,73039,7301.131
22.06.201739,82340,10239,82340,102255
21.06.201739,67539,72338,92739,3952.611
20.06.201740,67040,67039,60239,9493.138
19.06.201740,14940,43239,49640,0495.063
16.06.201740,45440,45439,70639,9873.198
15.06.201741,59841,59839,90040,3381.442
14.06.201743,07043,14041,51241,5121.715
13.06.201740,88642,77440,88642,2511.750
12.06.201741,95141,95139,61540,5984.269
09.06.201742,80043,62742,80043,6272.040
08.06.201742,69743,20742,60842,6081.330
07.06.201741,24643,21641,24643,0113.927
06.06.201742,00342,02540,92541,2595.243
05.06.201742,21742,21742,21742,217550
02.06.201742,92242,92241,91042,0083.031
01.06.201742,42342,66742,21142,667335
31.05.201743,09743,09742,31842,3201.877
30.05.201743,35143,49743,26043,3031.298
29.05.201743,20843,44542,84743,1872.770
26.05.201742,70043,01742,63743,0171.443
25.05.201743,09843,09842,80042,9982.300
24.05.201743,19343,19343,19343,193100
23.05.201743,25143,25142,94243,2282.030
22.05.201744,65344,65342,58842,8894.260
19.05.201744,98344,98344,54944,658383
18.05.201744,15544,79543,60044,7951.889
17.05.201745,78245,78244,35144,3511.045
16.05.201745,57747,17545,25346,0103.422
15.05.201743,81445,64043,81445,6403.864
12.05.201743,06543,84443,06543,8441.465
11.05.201743,00243,06342,89743,047418
10.05.201743,09844,02042,83143,1324.745
09.05.201743,00043,70742,47242,9625.893
08.05.201743,13143,50042,06842,9505.032
05.05.201742,20043,11641,69242,5093.272
04.05.201742,25242,49342,16642,166785
03.05.201743,14943,14941,06942,0236.094
02.05.201742,50043,02542,50042,9423.106
28.04.201742,69742,99842,33242,9981.255
27.04.201742,44443,04642,44442,7941.286
26.04.201742,86243,13042,57843,1302.020
25.04.201742,60242,78742,37242,7012.720
24.04.201741,00142,02240,90041,9984.715
21.04.201741,12441,41140,81740,9804.430
20.04.201740,76041,86840,76041,3026.570
19.04.201740,13241,28039,30141,10613.472
18.04.201741,93142,05540,20240,3988.914
13.04.201740,00142,04940,00141,45013.940
12.04.201740,45040,69739,11039,97813.098
11.04.201746,30046,30031,00040,21290.108
10.04.201747,92847,92847,84047,840131
07.04.201747,25047,68547,25047,469434
06.04.201747,43647,74747,02147,1351.103
05.04.201747,85248,34247,75747,8912.010
04.04.201746,30048,27346,30048,273448
03.04.201747,94148,18745,88846,2524.793
31.03.201748,06448,38847,87648,0472.010
30.03.201748,01048,23247,80048,2321.740
29.03.201749,05749,11848,24548,5011.406
28.03.201749,15849,24849,10749,202583
27.03.201749,80049,87848,53048,5306.631
24.03.201749,15250,5148,80050,152.210
23.03.201748,93049,13548,93049,135342
22.03.201747,49148,49847,27348,4981.180
21.03.201750,0550,0547,95147,9512.698
20.03.201748,73249,01548,73248,877800
17.03.201748,96849,20048,84049,2001.170
16.03.201749,20049,20048,99848,998265
15.03.201749,49849,49848,61249,2821.796
14.03.201748,82149,25548,77949,0911.149
13.03.201748,00048,35548,00048,355367
10.03.201748,19048,75847,94047,9401.868
09.03.201748,44548,44546,52347,9112.750
08.03.201748,27849,55848,27849,1502.472
07.03.201748,49948,56847,40048,4171.260
06.03.201748,91248,94348,00248,4825.915
03.03.201750,7050,7049,80350,131.800
02.03.201750,6050,9750,5650,86840
01.03.201749,74950,4049,74950,30809
28.02.201749,65349,95849,26249,7234.160
27.02.201749,68651,0049,57849,9895.220
24.02.201751,0051,7249,01749,2376.167
23.02.201749,02551,7948,70550,8518.992
22.02.201747,89848,17247,11048,1726.168
21.02.201746,00047,43345,99046,9437.824
20.02.201745,09145,37145,09145,371804
17.02.201745,00045,00044,43045,0002.892
16.02.201745,29545,85145,29545,4361.655
15.02.201745,11245,43244,76345,4321.263
14.02.201745,16745,23344,93244,9322.200
13.02.201745,88545,90045,68245,8701.512
10.02.201745,70145,85045,60745,6771.402
09.02.201744,60045,29244,60045,2552.427
08.02.201745,20145,61744,99744,9971.260
07.02.201744,30145,25344,30145,2534.162
06.02.201744,58344,58344,45744,543963
03.02.201744,51744,63944,18644,3341.534
02.02.201744,35145,20844,35144,71612.620
01.02.201743,34145,14243,34144,7759.335
31.01.201742,51243,53242,51243,0984.059
30.01.201742,40143,07142,40142,6003.759
27.01.201742,29942,86142,29942,402797
26.01.201742,89342,89342,51342,513538
25.01.201741,84542,86341,84542,5022.330
24.01.201742,03542,03541,77641,776815
23.01.201741,64041,84541,64041,84588
20.01.201741,69942,14441,69942,1442.110
19.01.201741,95341,95341,46141,5871.210
18.01.201742,49142,49142,24242,242400
17.01.201742,29342,29341,73741,847662
16.01.201742,30142,59941,89842,1511.433
13.01.201742,14942,90542,14942,670868
12.01.201741,82743,13941,82742,03318.864
11.01.201741,55042,31941,50041,851-
10.01.201742,15042,15041,32541,38523.920
09.01.201739,76741,16639,58840,94816.240
06.01.201739,14039,26438,89839,2644.077
05.01.201740,00240,00239,61539,615155
04.01.201740,06440,06439,78739,812540
03.01.201739,78840,36039,73939,7882.512
02.01.201739,48940,22039,47839,4951.353
30.12.201639,86740,04839,86739,967353
29.12.201640,13240,41340,06340,0681.634
28.12.201640,83240,83240,01840,0181.717
27.12.201640,11540,66840,11540,3152.370
23.12.201640,11740,30239,98840,1281.911
22.12.201639,41840,00339,41839,5821.840
21.12.201639,32339,80339,16339,2512.060
20.12.201639,28739,28738,86338,8632.225
19.12.201639,66840,01338,92839,1035.365
16.12.201638,29839,20838,29839,1366.916
15.12.201637,78238,13337,78237,8421.467
14.12.201637,67337,68337,49337,5082.958
13.12.201637,32737,43737,00337,0921.081
12.12.201636,78037,20336,78037,2031.914
09.12.201636,75336,82036,48736,820705
08.12.201636,70836,98136,63836,981989
07.12.201636,58236,58236,30236,302471
06.12.201635,99235,99235,68235,682300
05.12.201635,58835,82235,58835,7125.721
02.12.201635,45735,45734,49734,9731.860
01.12.201636,88637,02736,21036,2221.183
30.11.201637,64737,64737,44037,463579
29.11.201638,20338,20337,81637,9071.250
28.11.201636,11836,71236,11836,657354
25.11.201637,04337,06236,80736,807939
24.11.201637,06737,48537,06737,485338
23.11.201637,92238,21537,43737,4371.661
22.11.201637,30338,22837,30338,2284.070
21.11.201636,71837,05736,35737,057680
18.11.201635,18336,57735,18336,5634.415
17.11.201635,00235,23734,97234,9721.429
16.11.201635,00535,04835,00535,0481.620
15.11.201634,50234,79334,50234,793325
14.11.201635,14635,41234,81034,810390
11.11.201635,80435,80434,09635,0224.486
10.11.201637,04337,47735,73635,7363.140
09.11.201633,77236,77033,77236,5725.277
08.11.201637,03337,03336,45336,453400
07.11.201636,51737,39336,51736,8631.126
04.11.201636,22836,22835,51236,0421.912
03.11.201635,09035,36734,24035,3673.012
02.11.201634,74034,80734,74034,807704
01.11.201636,00736,00736,00736,007436
31.10.201636,08036,08035,49735,7182.167
28.10.201636,82236,82236,82236,82260
27.10.201637,03637,21337,03637,2131.200
26.10.201635,60036,39834,69636,3984.941
25.10.201636,32236,69735,97736,497463
24.10.201637,25037,58636,29836,2983.724
21.10.201637,47237,66736,74736,7971.250
20.10.201637,31337,35336,87636,876675
19.10.201637,31737,31737,23137,3078.347
18.10.201637,16037,25237,09737,252486
17.10.201637,09737,27036,66937,2703.260
14.10.201637,41837,41837,35137,3511.030
13.10.201637,73237,76736,95237,1901.630
12.10.201638,00038,44838,00038,3282.130
11.10.201639,17839,17837,56037,5603.372
10.10.201638,04039,17438,00638,87410.868
07.10.201637,23038,61337,23038,0186.626
06.10.201635,42137,05835,28136,85015.686
05.10.201633,99735,00033,99735,000835
04.10.201634,51234,51233,90334,008600
30.09.201633,11834,46233,11834,462692
29.09.201634,13434,13432,31232,3121.597
28.09.201633,78033,78033,78033,780239
27.09.201633,77933,77933,59733,7682.960
26.09.201634,66534,66533,60833,8471.180
23.09.201634,74334,99834,72334,723514
22.09.201634,64835,09834,64834,742749
21.09.201634,66734,82534,30034,3004.527
20.09.201634,17234,79633,94834,5977.070
19.09.201633,71334,19533,71334,195759
16.09.201634,20134,21333,28933,2894.799
15.09.201633,03034,15732,90833,8204.787
14.09.201632,51733,00332,51732,7942.850
13.09.201631,17332,16731,17332,1675.653
12.09.201630,05030,25529,98230,255910
09.09.201631,12131,12130,72830,80318.186
08.09.201631,69331,69330,97830,9831.673
07.09.201632,27632,58331,97632,387915
06.09.201631,50332,30731,50332,3071.561
05.09.201631,05431,05430,76830,7681.016
02.09.201631,61031,61030,49731,212722
01.09.201631,24431,64731,24431,620707
31.08.201631,82231,82231,35031,350160
29.08.201630,85531,20630,85531,092430
26.08.201630,90830,90830,61930,619230
25.08.201631,85731,85730,92830,9521.056
24.08.201631,71332,00331,71332,0031.560
23.08.201631,88231,96831,88231,968615
22.08.201631,83631,83631,83631,836100
19.08.201632,36232,36232,10232,102673
18.08.201631,88732,34731,88732,0221.572
17.08.201631,64731,70831,52331,7082.412
16.08.201631,42631,48731,42631,461794
15.08.201631,41231,71231,41231,5112.709
12.08.201631,48331,48331,22331,2233.045
11.08.201630,96031,55230,96031,2531.702
10.08.201630,88330,88330,86330,863345
09.08.201630,58731,00330,58730,7401.740
08.08.201629,75030,24229,75030,1211.416
05.08.201629,52229,71629,37929,7161.650
04.08.201629,86829,91529,86829,915730
03.08.201628,92028,92028,40828,533455
02.08.201628,91828,91828,63728,63785
01.08.201629,10829,38529,00429,0394.077
29.07.201629,29229,81329,26129,261880
28.07.201629,60030,32627,59630,3263.555
27.07.201630,70031,20230,53830,9832.815
26.07.201629,33729,67229,33729,672580
25.07.201628,88329,45228,88329,3111.445
22.07.201628,77829,08228,46729,082870
21.07.201630,00230,05329,76929,7692.325
20.07.201629,31129,73829,28729,7382.650
19.07.201629,07229,13728,52829,1373.944
18.07.201628,43729,00328,43729,0033.105
15.07.201627,26327,26327,26327,263250
14.07.201627,01427,06826,96727,0681.477
13.07.201627,48727,48726,86226,9571.218
12.07.201628,00628,00627,46027,4602.355
11.07.201626,61327,83826,61327,8387.165
08.07.201625,96226,47325,96226,437580
07.07.201625,17325,61325,17325,4831.770
06.07.201625,67025,67024,05824,7454.696
05.07.201625,96225,96225,96225,9625
30.06.201626,48426,48426,48426,48447
28.06.201625,93725,93725,93725,937100
27.06.201625,89025,89025,89025,890350
24.06.201622,50026,39222,50026,392153
23.06.201627,66027,66027,66027,660380
22.06.201627,84827,84827,74027,740430
21.06.201627,12227,12226,99126,991229
17.06.201627,44827,44827,44827,448380
15.06.201626,08426,86826,08426,868200
14.06.201625,87825,87825,87825,87848
13.06.201626,86226,86226,86226,86219
10.06.201627,28327,28327,20027,200788
08.06.201628,69328,69328,69328,693100
03.06.201629,12429,12429,05829,058700
31.05.201628,14128,60528,14128,605473
30.05.201629,19229,19229,18729,187148
27.05.201629,30429,30429,13029,130215
26.05.201628,78728,78728,55728,557151
25.05.201628,55928,55928,42228,422185
24.05.201627,64327,64327,64327,64350
23.05.201627,24727,24727,24727,24738
20.05.201626,30726,69726,30726,697770
19.05.201626,05826,05826,05826,05838
18.05.201626,08726,30826,08726,308350
17.05.201626,62926,62925,82225,822307
16.05.201625,50025,83225,50025,832580
13.05.201625,08725,08725,08725,087100
12.05.201626,51226,51225,18225,579431
11.05.201626,99326,99326,47326,473286
10.05.201626,90826,90826,90826,90850
09.05.201627,57728,12227,16327,163495
06.05.201627,44227,44227,42127,421330
05.05.201627,54827,54827,54827,54840
04.05.201625,95826,68325,45026,6731.999
03.05.201630,01830,01830,01830,01850
29.04.201630,41030,41030,41030,410150
27.04.201628,87031,90328,87031,9021.250
26.04.201629,66230,98329,59230,812800
21.04.201631,43331,43431,43331,43440
20.04.201632,24232,24232,24232,242306
19.04.201632,92832,92832,92832,928200
15.04.201633,96633,96633,96633,96645
14.04.201635,25735,25735,25735,25780
13.04.201635,47335,47335,47335,473140
05.04.201635,00335,00335,00335,003140
04.04.201636,55336,55335,84835,848155
30.03.201634,13234,13234,13234,132180
29.03.201632,42332,42332,42332,42350
23.03.201634,43834,43833,91033,910430
21.03.201632,53032,53032,53032,530205
17.03.201632,56832,70332,40832,703413
16.03.201633,61933,61933,61933,619360
15.03.201633,03033,03033,03033,030366
14.03.201633,45733,45733,45733,457200
11.03.201633,13333,13333,13333,13360
10.03.201632,08732,13732,08732,137111
08.03.201630,99132,02730,99132,027394
07.03.201633,15233,15233,15233,15260
25.02.201628,50228,50228,50228,50269
18.02.201628,28728,28728,28728,28740
17.02.201627,86728,06827,84727,982518
16.02.201627,10327,10327,10327,10330
15.02.201626,58026,58026,58026,580300
12.02.201625,33725,47225,33725,472135
11.02.201624,96724,96724,95324,953209
10.02.201624,86124,86124,86124,861100
09.02.201624,86024,97824,86024,978500
08.02.201626,58526,58526,10226,1021.020
04.02.201627,22527,22527,22527,2251.400
03.02.201627,36027,36027,36027,36020
02.02.201628,03728,03728,03728,037300
29.01.201627,19727,19727,19727,19790
27.01.201627,83828,16527,25728,1651.677
26.01.201627,55327,55327,55327,55317
25.01.201628,24728,36328,24728,251261
22.01.201628,40828,40828,38328,3832.017
21.01.201627,61727,61727,61727,617100
20.01.201626,54927,47126,54927,4712.000
19.01.201627,04627,04627,04627,0461.200
18.01.201625,84725,84725,84725,847150
15.01.201628,18328,18326,62626,6264.062
13.01.201625,94229,34725,94227,128595
12.01.201626,48826,48826,48826,48850
11.01.201626,40226,99826,40226,998187
08.01.201627,08027,33226,82527,0002.902
07.01.201627,51027,51025,91326,4906.931
06.01.201629,08329,08328,96028,9601.800
05.01.201630,25530,93330,25530,9332.090
04.01.201630,61030,61029,25729,9403.242
30.12.201530,76930,76930,62330,6231.580
29.12.201530,60330,60330,19830,5802.053
28.12.201530,55530,82130,32730,8213.700
23.12.201530,40930,97330,40930,9204.588
22.12.201530,57430,57430,05830,5703.866
18.12.201529,95729,95729,45329,4531.600
17.12.201530,04030,55329,85829,8805.425
16.12.201530,82830,82829,54730,26012.538
15.12.201527,50031,71026,35331,70014.922
14.12.201533,50033,80332,09032,0902.640
11.12.201531,42232,91229,74732,9127.246
10.12.201533,65233,65233,65233,6521.000
09.12.201533,61733,82833,61733,778765
08.12.201534,68134,68133,48033,4803.585
07.12.201534,91035,43734,56734,6004.985
04.12.201534,16734,53933,94634,0572.590
03.12.201535,07435,12834,30334,3034.080
02.12.201535,11335,24234,78034,9307.473
01.12.201535,50535,51734,91434,9144.350
30.11.201535,69336,01835,11735,1175.265
27.11.201535,51335,51334,97235,2214.314
26.11.201535,44735,65335,21235,2124.726
25.11.201533,71034,03833,49733,8372.450
24.11.201534,20434,32833,48234,2503.950
23.11.201534,17834,56333,97234,3864.680
20.11.201535,58335,58334,42234,422953
19.11.201535,95035,95033,95735,0926.680
18.11.201534,80735,73034,69135,7304.839
17.11.201536,78336,80334,99835,0778.424
16.11.201536,44037,52735,70037,21017.663
13.11.201538,72338,72336,87236,9503.367
12.11.201540,25340,25838,22938,2292.683
11.11.201539,37040,00039,04740,0003.277
10.11.201539,28240,04138,36239,09821.668
09.11.201538,45038,45037,56638,0587.598
06.11.201538,07739,07337,60337,6039.416
05.11.201536,85237,30736,81836,9182.231
04.11.201536,15036,68936,07336,51812.002
03.11.201535,11136,07635,09636,0767.427
02.11.201533,56035,24233,56035,2428.821
30.10.201533,27433,86131,93733,6204.710
29.10.201534,18834,32832,89533,0607.498
28.10.201533,63034,52632,74334,1049.360
27.10.201531,75833,40028,91033,4006.439
26.10.201537,98737,98732,40232,6805.989
23.10.201540,81340,81340,81340,813115
22.10.201539,18339,18339,09839,0981.275
15.10.201539,40739,40739,40739,40760
12.10.201538,47738,47738,47738,477160
09.10.201538,98638,98638,98638,986250
05.10.201536,39736,39736,39736,39760
30.09.201535,97735,97735,97735,97750
29.09.201535,54835,73235,30835,732476
28.09.201537,61837,61837,61837,618200
24.09.201535,64835,64835,64835,648200
23.09.201536,13736,13736,13736,13745
22.09.201537,63737,87236,85336,853108
21.09.201538,78838,78836,18836,188170
18.09.201546,02846,02845,08945,089289
17.09.201545,27745,27745,27745,27770
16.09.201546,01746,01746,01746,01790
09.09.201543,97643,97643,97643,97670
07.09.201543,53343,53343,53343,53338
03.09.201544,25644,25644,25644,256150
01.09.201541,63241,63241,14941,149155
31.08.201542,88042,88042,88042,88050
27.08.201542,52842,52842,52842,5286
26.08.201541,53541,53541,53541,53554
25.08.201540,52740,84740,52740,847127
24.08.201537,07737,07736,46736,467142
21.08.201540,48240,48240,48240,48220
19.08.201542,29342,29342,29342,293200
17.08.201542,48042,48042,48042,48050
13.08.201541,93741,93741,70741,707300
12.08.201540,82240,82240,54840,638350
11.08.201542,20242,20242,20242,20250
10.08.201542,12842,12842,04242,04264
07.08.201542,59342,59341,48341,483314
06.08.201544,27844,27844,27844,27870
04.08.201544,27144,27144,27144,271100
03.08.201546,32246,79746,32246,79790
31.07.201545,45345,45345,45345,45370
30.07.201543,06344,31743,06344,317580
29.07.201547,17847,17847,17847,17840
27.07.201548,93348,93348,93348,93388
22.07.201549,39749,39749,39749,397300
21.07.201552,1452,1452,1452,14200
20.07.201553,0453,5153,0453,51172
14.07.201551,3351,3351,3351,33250
13.07.201550,3052,7750,3052,351.155
10.07.201550,2950,3949,78749,787268
08.07.201548,77248,77247,52047,520490
06.07.201549,43549,43549,43549,435560
29.06.201547,13349,47647,13349,476200
25.06.201549,77049,77049,77049,77038
19.06.201548,86348,86348,86348,86338
17.06.201549,25849,25849,25849,25882
16.06.201546,91048,86346,91048,8632.330
15.06.201548,36048,36048,17248,17294
09.06.201548,88348,88348,48048,4802.610
08.06.201551,4251,4251,4251,4268
05.06.201550,5450,5450,5450,5435
01.06.201551,1351,1351,1351,1340
27.05.201550,5550,5550,5550,551.000
22.05.201549,26249,26249,26249,26245
21.05.201549,77849,77849,77849,77811
19.05.201550,2950,2950,2950,29120
12.05.201548,45848,45848,45848,45830
11.05.201547,80047,80047,80047,800150
07.05.201545,34545,34545,34545,345600
06.05.201541,23541,23541,23541,235225
05.05.201541,08041,08041,08041,080100
30.04.201541,06341,06341,06341,063200
07.04.201541,45841,45841,45841,45850
01.04.201542,22842,27042,22842,270234
31.03.201542,33042,33042,33042,330200
30.03.201541,66441,66441,66441,664200
26.03.201538,30338,30338,30338,303315
24.03.201542,18242,18242,18242,182300
19.03.201541,45341,45341,45341,453150
18.03.201541,84341,97041,84341,970150
17.03.201543,70343,70342,49342,577121
12.03.201543,43343,43343,43343,43317
11.03.201542,28742,28742,28742,287100
09.03.201541,37741,81541,37741,815126
02.03.201540,19040,19040,19040,19070
27.02.201539,56739,56739,56739,567150
23.02.201538,24238,24238,24238,242200
19.02.201534,75736,19134,75736,1911.670
12.02.201534,75934,75934,75934,759500
03.02.201534,08934,09034,08934,09076
02.02.201534,02334,02334,02334,023350
29.01.201534,19534,19534,19534,19531
28.01.201533,95233,95233,95233,95240
27.01.201534,94734,94733,84833,848165
26.01.201533,92733,92733,92733,92722
12.01.201531,67231,67231,67231,672215
09.01.201531,47032,21731,41731,6471.510
08.01.201531,82731,82731,10731,5401.708
07.01.201530,39931,30630,39931,3061.877
06.01.201530,88231,98430,88231,9841.032
05.01.201531,10032,40830,86831,3644.260
02.01.201529,52930,83029,52930,8302.206
30.12.201428,86229,07228,86229,072690
29.12.201429,59029,68328,97029,0132.370
23.12.201429,58229,58229,58229,582250
22.12.201428,51429,15028,40029,1501.670
19.12.201428,98028,98028,46628,4662.300
16.12.201426,92827,33026,63227,3301.060
15.12.201427,58427,58426,82726,8272.600
12.12.201428,61228,79228,42028,4203.600
11.12.201428,65028,65028,65028,650300
10.12.201429,06329,41728,69828,6981.787
09.12.201429,17529,17529,17529,175200
08.12.201429,57729,74529,57729,7451.125
05.12.201429,30029,57028,95729,570769
04.12.201429,04929,07929,04929,0763.715
03.12.201428,69429,09128,69429,091551
02.12.201428,93029,00528,08428,7001.011
01.12.201429,20129,20129,20129,2015
28.11.201429,61429,61428,67028,6702.010
27.11.201429,46029,53029,35329,4822.984
26.11.201429,52729,52729,52729,527338
25.11.201429,31329,60129,31329,5901.410
24.11.201428,89928,89928,76028,7601.055
21.11.201428,48428,51528,40128,4012.600
20.11.201427,71127,87627,71127,8763.001
19.11.201428,29028,54627,79927,7992.050
18.11.201427,96828,50627,96828,50619.480
17.11.201427,31627,31627,28427,2842.250
14.11.201427,90527,90527,50027,6686.526
13.11.201428,14428,20528,14428,1502.970
12.11.201427,47528,27127,47527,5806.960
11.11.201428,10128,10127,64927,8345.811
10.11.201426,79927,82026,35227,82012.879
07.11.201428,00828,23427,44927,4499.428
06.11.201427,74028,57027,74028,2608.172
05.11.201427,42028,15427,37128,1405.229
04.11.201426,49127,62626,49127,3363.180
03.11.201427,31027,43526,71626,7164.470
31.10.201426,56027,25126,56027,2519.900
30.10.201426,04026,10125,93126,0001.340
29.10.201424,50025,90624,50025,39239.360
28.10.201424,24424,24423,79623,7967.700
27.10.201424,11024,60424,02924,0295.930
24.10.201423,85123,95123,85123,9511.940
23.10.201423,93424,03923,88923,88913.404
22.10.201424,27024,42223,83923,8395.626
21.10.201422,62024,08422,61023,9501.572
17.10.201422,52222,52222,52222,522300
16.10.201422,43622,45621,52421,5811.011
15.10.201422,99622,99621,63021,6301.785
14.10.201420,98821,55520,98821,5551.379.600
13.10.201422,61022,93221,70121,7015.256
10.10.201421,82622,68021,82622,680600
09.10.201424,03224,03223,81823,8182.200
08.10.201423,47623,47623,34123,470896
07.10.201423,85623,97623,85623,976740
06.10.201424,57324,57324,35024,3602.100
02.10.201423,55023,86723,55023,8671.260
01.10.201423,12123,41523,12123,3854.990
30.09.201422,26022,26022,26022,260100
29.09.201422,00022,00022,00022,000390
26.09.201421,69421,69421,63421,6341.000
25.09.201421,87321,87321,87321,873290
23.09.201421,55921,55921,55921,559500
22.09.201421,74121,74121,67521,67511.725
18.09.201422,45922,45922,21922,3241.230
17.09.201421,60021,60021,60021,60030
16.09.201420,93620,93620,93620,936300
15.09.201421,28321,28321,28321,2831.500
12.09.201421,54921,56521,30021,3007.060
11.09.201422,54922,54922,29922,299750
10.09.201422,45722,45722,45722,457300
08.09.201422,97622,97622,97622,9761.050
05.09.201423,36823,54022,97922,9791.070
03.09.201423,45523,45523,45523,455250
02.09.201423,41523,41523,41523,415700
29.08.201422,54422,57222,54422,572800
28.08.201422,93922,93922,47922,4791.750
26.08.201422,49822,64622,49822,6461.242
25.08.201422,73022,73522,73022,730975
21.08.201422,29622,29622,29622,296400
20.08.201422,87422,87422,07622,3562.335
19.08.201422,01822,62522,01822,3594.280
18.08.201421,31621,31621,20021,2617.218
15.08.201421,30521,30521,30521,305235
13.08.201420,94620,94620,94620,946400
12.08.201421,62121,62121,62121,6211.000
11.08.201421,12021,12020,64020,71310.625
08.08.201419,77220,24019,77220,2404.000
07.08.201420,41920,41920,41920,4192.000
06.08.201420,51520,51520,33120,5001.450
05.08.201421,03021,03021,03021,030500
04.08.201421,22021,22020,76020,7602.955
01.08.201422,41022,41021,35421,4055.824
31.07.201422,76022,76022,76022,760450
30.07.201423,99023,99023,99023,990570
28.07.201422,42522,42522,42522,425223
25.07.201423,03023,04322,44222,4421.850
24.07.201423,77023,83123,77023,831461
23.07.201423,71023,71023,71023,71048
22.07.201423,10523,96023,10523,9603.264
18.07.201422,36222,36222,36222,362750
17.07.201422,37322,46622,37322,4662.200
16.07.201423,44023,63023,13023,6073.935
15.07.201423,67023,67023,67023,670500
14.07.201424,54124,54124,54124,541800
11.07.201423,99923,99923,96423,970660
10.07.201424,60624,60623,66324,0117.002
09.07.201424,63124,86324,63124,7451.740
08.07.201424,96424,96424,69424,6941.235
07.07.201425,20125,28924,94024,9401.339
04.07.201425,31525,31525,31525,3151
03.07.201425,19925,43125,19925,4311.180
01.07.201425,31525,31525,27525,275617
26.06.201425,98625,98625,18625,186335
24.06.201424,31724,31724,31724,317200
23.06.201424,03124,03124,03124,031300
20.06.201423,28423,28423,28423,284100
19.06.201424,36924,36923,85423,854350
16.06.201423,36523,36523,36523,36535
13.06.201422,71622,71622,71622,71627
11.06.201422,95122,95122,95122,95140
06.06.201422,89522,96822,89522,9681.400
03.06.201422,26022,26022,26022,26040
02.06.201422,78422,84622,78422,846260
23.05.201421,65721,65721,65721,6572.000
19.05.201420,54620,54620,54620,546100
16.05.201420,43620,43620,43620,43663
13.05.201420,98620,98620,98620,986500
12.05.201421,03121,03121,03121,031175
07.05.201419,24119,24119,24119,241300
05.05.201418,29918,29918,29918,29996
02.05.201418,79918,79918,41818,438185
04.04.201418,04518,04518,04518,045400
31.03.201417,91417,91417,91417,914200
25.03.201417,06117,06117,06117,061300
24.03.201417,00917,00917,00917,009300
20.03.201417,07017,07017,07017,070500
13.03.201416,87116,87116,87116,871100
10.03.201417,27917,27917,27917,279550
07.03.201417,70817,70817,70817,70860
05.03.201417,12617,12617,12617,126250
03.03.201416,40916,40916,40916,409200
28.02.201416,53116,89116,53116,891429
27.02.201416,62616,65616,62616,656642
24.02.201415,80016,27915,65914,6475-
20.02.201415,84616,03215,12914,6475-
19.02.201415,88115,88115,36414,6475-
17.02.201415,85616,03615,85414,6475-
11.02.201415,11515,60615,08514,6475-
29.01.201414,99515,01514,81414,6475-

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