Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
16.11.201812,66012,73012,40012,4001.430
15.11.201812,63012,63012,25012,250450
14.11.201812,85012,85012,61012,610100
13.11.201813,02013,02012,61012,8301.805
12.11.201814,24014,24013,14013,1401.930
09.11.201814,38014,38014,16014,160233
08.11.201814,65014,83014,41014,4101.600
07.11.201814,11014,52014,11014,5201.230
06.11.201814,43014,43013,95013,9706.450
05.11.201815,45015,45014,20014,2005.100
02.11.201815,10015,27015,08015,0802.400
01.11.201815,16015,40014,63014,8004.670
31.10.201814,63015,78014,16015,2206.100
30.10.201814,09014,13014,00014,0502.675
29.10.201813,57013,57013,57013,570-
26.10.201813,92013,92013,39013,510650
25.10.201813,52014,11013,52014,110214
24.10.201814,22014,22013,93013,930553
23.10.201814,66014,66014,01014,010605
22.10.201815,05015,05014,69014,690200
19.10.201815,94015,94014,70014,700700
18.10.201815,95015,95015,95015,950-
17.10.201816,20016,31016,02016,0201.348
16.10.201815,81015,82015,24015,240330
15.10.201815,53015,53015,53015,530-
12.10.201816,00016,00015,48015,480752
11.10.201814,98016,02014,98016,010530
10.10.201815,47015,53015,25015,530980
09.10.201816,10016,10015,09015,5201.545
08.10.201816,40016,54016,03016,1501.670
05.10.201817,86017,86016,02016,3201.792
04.10.201818,25018,25017,80017,8001.079
02.10.201818,42018,42017,90018,100580
01.10.201818,26018,49018,26018,460410
28.09.201818,54018,54018,45018,450200
27.09.201818,75018,75018,26018,2602.385
26.09.201819,09019,64019,09019,120800
25.09.201818,74018,74018,68018,680100
24.09.201819,19019,19018,64018,850725
21.09.201819,44019,44018,93018,930320
20.09.201819,52019,52019,43019,480720
19.09.201820,10020,10019,65019,650960
18.09.201819,60020,14019,52020,1401.145
17.09.201819,65019,65019,65019,650-
14.09.201819,72019,72019,72019,720-
13.09.201819,78019,78019,78019,780-
12.09.201819,85019,85019,67019,670280
11.09.201819,85019,85019,85019,850-
10.09.201819,73019,73019,59019,590200
07.09.201819,60019,60019,54019,54080
06.09.201819,81019,88019,73019,880500
05.09.201820,26020,60020,26020,500150
04.09.201819,69020,44019,69020,1401.600
03.09.201819,63019,67019,58019,6701.122
31.08.201820,64020,64019,03019,590960
30.08.201819,99020,56019,99020,5201.550
29.08.201820,96020,96019,45019,4503.140
28.08.201821,90022,02020,62020,6201.600
27.08.201820,96022,32020,96021,8002.945
24.08.201821,04021,50021,04021,400887
23.08.201818,76020,86018,76020,8609.070
22.08.201818,53018,68018,53018,680311
21.08.201818,18018,53018,18018,530250
20.08.201818,16018,16018,11018,110898
17.08.201818,28018,28017,82017,820100
16.08.201818,47018,56018,47018,5601.000
15.08.201819,24019,24018,36018,4402.261
14.08.201819,05019,54019,05019,540150
13.08.201819,03019,03019,03019,030-
10.08.201819,20019,20018,96019,000544
09.08.201819,00019,13019,00019,130463
08.08.201819,26019,26018,93018,9302.019
07.08.201819,32019,32019,26019,260300
06.08.201819,42019,44019,07019,2501.184
03.08.201819,18019,43019,18019,3201.810
02.08.201818,62019,15018,62019,150800
01.08.201819,02019,02018,31018,4304.800
31.07.201821,00021,00018,21019,0307.345
30.07.201820,70020,86020,70020,740359
27.07.201820,62020,88020,62020,7201.963
26.07.201820,26020,62020,26020,620500
25.07.201819,93020,06019,48020,060799
24.07.201819,10019,63019,10019,630705
23.07.201818,73018,92018,30018,820930
20.07.201819,42019,42018,55018,5502.085
19.07.201819,75019,75019,18019,360950
18.07.201819,95020,22019,95019,960450
17.07.201819,91019,91019,77019,770640
16.07.201819,31019,96019,31019,960315
13.07.201819,34019,60019,34019,600800
12.07.201819,15019,17019,00019,1702.485
11.07.201818,86018,86018,80018,800400
10.07.201818,69018,69018,69018,690-
09.07.201818,55018,55018,55018,550-
06.07.201818,98018,98018,68018,6801.000
05.07.201818,81018,89018,81018,8901.000
04.07.201818,76018,91018,44018,910600
03.07.201819,13019,13018,89018,890310
02.07.201819,86019,86019,17019,170542
29.06.201818,56018,93018,56018,870250
28.06.201818,63018,63018,25018,250600
27.06.201818,18018,89018,18018,890180
26.06.201818,15018,15018,15018,150-
25.06.201818,44018,51018,00018,000350
22.06.201818,52018,52018,49018,49050
21.06.201819,49019,49018,55018,55010
20.06.201819,06019,06019,06019,060-
19.06.201819,70019,70018,93018,950406
18.06.201820,18020,18019,42019,700554
15.06.201820,36020,54020,36020,540361
14.06.201820,48020,48020,46020,460262
13.06.201820,20020,20020,20020,200-
12.06.201820,34020,34020,06020,060120
11.06.201820,50020,50020,10020,100400
08.06.201820,80020,80019,90020,080455
07.06.201821,86021,86020,78020,780300
06.06.201821,70021,70021,70021,700-
05.06.201820,60021,92020,60021,920825
04.06.201820,92020,92020,92020,920-
01.06.201821,26021,26021,26021,260-
31.05.201821,34021,34021,34021,340-
30.05.201820,60020,78020,60020,780200
29.05.201820,52020,68020,52020,680700
28.05.201820,86021,10020,56020,560563
25.05.201820,20020,72020,20020,720390
24.05.201820,78020,78020,78020,780-
23.05.201821,22021,22020,42020,4201.080
22.05.201821,92021,92021,30021,500580
21.05.201821,68021,84021,68021,840161
18.05.201821,96022,34021,76021,7601.195
17.05.201821,64021,64021,28021,420155
16.05.201821,60021,60021,38021,380484
15.05.201821,92022,08021,60021,6601.865
14.05.201822,38022,44022,38022,440450
11.05.201822,46022,46021,78021,780400
10.05.201822,46022,46022,46022,460-
09.05.201822,54022,54022,54022,540-
08.05.201821,38022,82021,38022,8202.683
07.05.201820,64020,66020,64020,66040
04.05.201821,14021,14020,46020,460610
03.05.201821,46021,46020,34020,3401.645
02.05.201821,86022,44021,66021,9603.048
30.04.201820,94022,20020,94021,9002.105
27.04.201821,28021,28020,34020,3402.866
26.04.201819,90021,48019,90021,2202.799
25.04.201820,00020,46019,85019,850723
24.04.201821,18021,18020,10020,1001.100
23.04.201821,78021,78020,96021,3806.050
20.04.201823,32023,82021,36021,5204.986
19.04.201823,22023,44022,10022,4601.578
18.04.201821,84023,30021,84023,1005.782
17.04.201820,82021,36020,82021,360765
16.04.201820,50020,66020,50020,600268
13.04.201819,70020,76019,70020,6001.724
12.04.201819,56019,56019,15019,350270
11.04.201820,42020,42019,31019,5601.322
10.04.201818,32020,68017,77020,6403.604
09.04.201818,19018,52017,77018,3003.617
06.04.201818,95018,95018,02018,5602.027
05.04.201819,87019,92019,09019,2204.860
04.04.201821,14021,14019,10019,7904.734
03.04.201817,64020,40017,64020,3807.125
29.03.201820,70021,44016,83017,7503.708
28.03.201821,58021,58020,60020,7001.958
27.03.201821,20022,32021,20022,0802.975
26.03.201823,10025,06020,52021,0402.861
23.03.201828,72028,72023,66023,6803.336
22.03.201831,58032,32029,02029,0203.382
21.03.201832,70032,70031,58031,9601.646
20.03.201832,64033,30032,46032,900474
19.03.201835,30035,30031,48031,4802.209
16.03.201834,92035,34034,92035,340187
15.03.201834,12034,90034,04034,900238
14.03.201833,92034,64033,84033,840555
13.03.201834,70034,86034,44034,800645
12.03.201833,10034,44033,10034,4201.520
09.03.201833,30033,30032,70032,700100
08.03.201833,26035,10032,98032,980892
07.03.201830,96033,86030,96033,800477
06.03.201829,10031,30029,10031,300327
05.03.201829,70029,70028,90029,160481
02.03.201830,14030,14029,04029,160140
01.03.201830,06031,76029,60029,6004.607
28.02.201827,86029,00027,72029,000598
27.02.201828,00028,00027,48027,480658
26.02.201827,56027,88027,56027,720130
23.02.201824,60028,02024,60027,580310
22.02.201825,20025,20025,20025,200-
21.02.201825,78025,78025,42025,420200
20.02.201825,72025,72025,72025,720-
19.02.201825,66026,38025,66025,6601.098
16.02.201823,80025,56023,80025,380195
15.02.201824,00024,24024,00024,060400
14.02.201824,26024,26023,76023,76060
13.02.201825,02025,02025,02025,020-
12.02.201825,12025,12024,92024,920612
09.02.201825,14026,14025,14026,14050
08.02.201826,86026,86026,78026,78040
07.02.201826,96026,96026,96026,960-
06.02.201824,34024,34024,34024,340-
05.02.201825,94025,94025,72025,780275
02.02.201827,18027,18026,52026,520600
01.02.201827,38027,38027,22027,2201.050
30.01.201828,16028,16028,16028,160-
29.01.201828,00028,00028,00028,000-
26.01.201826,46026,46026,46026,460-
25.01.201826,88026,88026,40026,40030
24.01.201827,70027,70027,70027,700-
23.01.201828,26028,26027,50027,580143
22.01.201827,54028,28027,54028,280902
18.01.201827,00027,00027,00027,000-
17.01.201826,42026,42026,42026,420-
16.01.201827,56027,56026,68026,840160
15.01.201827,78027,78027,78027,780-
12.01.201827,72027,72027,54027,7002.070
11.01.201827,26027,26027,26027,260-
10.01.201826,34026,34026,34026,340-
09.01.201826,72026,72026,72026,720-
08.01.201826,82027,20026,34026,340825
05.01.201826,64026,68026,64026,68060
04.01.201827,36027,36026,12026,120350
03.01.201826,60027,10026,36027,100180
02.01.201824,82026,72224,82026,7226.115
29.12.201724,79724,80224,63224,6321.350
28.12.201724,78424,79824,62724,798890
27.12.201723,89624,81323,89624,8081.893
22.12.201723,32724,07823,20923,8527.387
21.12.201724,88524,88523,82423,8246.966
20.12.201724,78325,02024,21724,6005.327
19.12.201723,50124,95623,50124,8458.279
18.12.201723,12024,12223,12023,4986.904
15.12.201722,27623,00422,27623,00413.974
14.12.201721,19322,75021,19322,7504.436
13.12.201720,53321,26120,53321,261584
12.12.201720,51320,51320,24820,313435
11.12.201720,13620,65520,13620,6551.090
08.12.201719,21819,21819,21819,21826
07.12.201718,75718,75718,75718,7571.000
06.12.201718,89718,89718,89718,89798
05.12.201719,20319,20319,20319,203200
04.12.201719,45119,50119,45119,5012.000
30.11.201719,00519,00518,92218,9221.274
29.11.201719,72419,72419,11619,1161.248
28.11.201720,02720,02719,68719,687560
27.11.201719,94120,05719,94120,052250
24.11.201719,98720,16519,92220,0001.501
23.11.201719,72320,10819,72320,1002.609
22.11.201720,08720,08719,95919,959850
21.11.201719,53719,53719,53719,537500
20.11.201718,62419,69818,62419,698346
17.11.201718,91518,91518,65218,6521.625
16.11.201718,94318,94318,94318,94326
15.11.201718,83818,83818,55718,5571.427
14.11.201719,14819,14819,10819,108200
13.11.201719,50019,50018,81318,8507.310
10.11.201718,99419,10118,86219,1011.439
09.11.201719,16619,16618,48818,5001.332
08.11.201719,16319,19518,98019,0593.067
07.11.201719,96220,02219,88319,8834.003
06.11.201720,31620,54920,00020,5491.940
03.11.201719,96120,82819,89820,6008.038
02.11.201720,24920,24919,32019,5986.630
01.11.201720,82021,57819,95520,2007.601
30.10.201721,21921,23220,47321,0704.845
27.10.201719,80820,33519,80820,3351.096
26.10.201719,73619,73619,73619,736480
25.10.201719,88119,88119,59319,750654
24.10.201719,79919,89919,57419,8945.120
23.10.201719,64119,86819,56019,7813.419
20.10.201719,65519,65519,44219,5001.900
19.10.201719,70219,70219,46919,4691.050
18.10.201720,10420,10419,96819,9956.035
17.10.201720,45520,45520,10420,1042.770
16.10.201719,91920,04719,76820,0474.790
13.10.201719,99020,19819,53819,9182.565
12.10.201719,01720,00819,00920,0086.451
11.10.201718,45918,61918,45918,6191.020
10.10.201718,73418,83118,57618,57614.159
09.10.201718,29818,56118,29818,4962.705
06.10.201718,65318,75218,18018,2444.997
05.10.201718,57618,74418,57618,744394
04.10.201718,70318,70318,34518,4841.374
03.10.201718,65118,65118,65118,651710
02.10.201718,04618,57318,04618,3782.931
29.09.201717,28817,93117,28817,9312.251
28.09.201717,07817,43217,07817,3501.475
27.09.201717,30217,30217,21617,216304
26.09.201717,00917,45116,96817,4512.380
25.09.201716,96116,96116,96116,96110
22.09.201716,81216,84016,77116,7712.018
20.09.201716,69916,69916,69916,6992.000
19.09.201716,94416,99816,92716,927925
18.09.201716,84816,89216,74016,8871.410
15.09.201716,40716,64816,40716,648436
14.09.201716,14616,29216,14616,292750
13.09.201716,30216,30216,30216,302124
12.09.201716,21216,21216,21216,21250
11.09.201716,62716,65416,59216,654265
08.09.201716,50116,50116,19316,3542.290
07.09.201716,50416,50416,50416,5041.000
06.09.201716,40016,50316,39516,4874.025
05.09.201715,90516,29615,90516,29680
04.09.201715,94015,94015,79215,792380
01.09.201716,13216,13216,13216,132170
31.08.201716,27516,27516,16816,1681.400
30.08.201716,36516,36516,36516,365360
29.08.201715,78615,95715,78615,9571.300
28.08.201716,36516,42516,00016,0002.695
25.08.201716,09016,34815,96616,1301.725
24.08.201716,11916,42116,11916,2961.920
23.08.201715,37015,97215,37015,972888
22.08.201715,06915,06915,06915,06920
21.08.201714,94814,98314,94814,962573
18.08.201715,12715,12715,01715,017135
17.08.201714,99315,10614,99315,106206
16.08.201715,02015,02014,97214,9723.100
15.08.201715,01515,01514,89014,890710
14.08.201714,44214,76114,44214,7612.012
11.08.201713,99914,25913,86814,186756
10.08.201713,84414,10013,66613,6661.020
09.08.201714,20414,20414,20414,204175
08.08.201714,65814,65814,65814,658350
07.08.201714,61014,61014,61014,610100
04.08.201714,83614,83614,53814,5381.722
03.08.201714,78414,78414,65714,6921.600
02.08.201715,60015,74815,34215,3811.237
01.08.201715,27315,54815,27315,3254.622
31.07.201715,05015,09814,98315,0875.230
28.07.201714,38714,42414,13314,4241.140
27.07.201714,72214,72214,49314,5202.583
26.07.201714,90014,90014,87314,873550
25.07.201714,90814,93414,82814,934520
24.07.201714,56014,56014,52014,5201.070
21.07.201714,88314,88314,54014,540556
20.07.201715,16915,16914,92714,927215
19.07.201714,89714,95014,89714,9503.175
18.07.201714,53314,53314,53314,533175
17.07.201714,82814,89214,74114,892650
14.07.201714,64614,74014,64614,740689
13.07.201714,49314,56414,35614,5641.110
12.07.201714,75814,75814,75814,758100
11.07.201714,78714,78714,71914,719660
10.07.201714,95014,95014,95014,9501.330
07.07.201714,77015,09914,77015,0992.040
06.07.201714,62814,68914,00014,4534.195
05.07.201715,05715,05714,99914,9993.080
04.07.201714,87514,87814,87514,878352
03.07.201714,74714,74714,74714,747100
30.06.201714,71314,78814,67214,6721.580
29.06.201714,74814,74814,33314,3332.770
28.06.201714,90614,90614,90614,906400
26.06.201715,30915,30915,30915,30925
23.06.201715,28315,28315,28315,283523
22.06.201715,27615,27615,27615,27650
21.06.201715,33215,33215,33215,332655
20.06.201715,42715,47815,20215,292950
19.06.201715,49215,49215,49215,492300
16.06.201714,74115,13814,74115,1384.640
15.06.201714,70014,75514,70014,755340
13.06.201715,00015,19115,00015,1545.100
12.06.201715,00215,00214,65914,7451.644
09.06.201715,57715,57715,29815,2981.802
08.06.201715,25115,25115,01215,0122.606
07.06.201715,70015,85915,23215,6321.755
06.06.201715,99615,99615,66415,664500
02.06.201716,19416,29315,93016,2315.500
01.06.201715,77216,24315,77216,2431.765
31.05.201715,50515,84515,50515,8006.523
30.05.201715,43715,61815,43715,6181.000
29.05.201715,07215,07215,07215,07230
26.05.201715,03215,30014,90015,30011.200
25.05.201714,79914,90114,79914,860667
24.05.201714,73514,73514,73514,735170
23.05.201714,37214,79414,37214,6132.935
22.05.201714,20614,34714,10214,1021.530
19.05.201714,05814,05814,02014,0362.100
17.05.201714,24614,24613,78613,786460
16.05.201714,24214,24214,14814,148475
15.05.201714,40014,40013,80013,8001.702
12.05.201714,35514,35514,03314,0333.433
11.05.201714,00214,28514,00214,1955.015
10.05.201713,63713,80813,60213,8081.598
09.05.201713,75813,75813,68813,703955
08.05.201713,35613,69113,34713,69122.042
05.05.201713,25213,29813,21813,218863
04.05.201713,28513,36313,28513,3631.820
03.05.201713,19213,20213,19213,202420
02.05.201713,40613,50712,97013,5072.979
28.04.201713,89813,89813,42213,45447.575
27.04.201713,40013,61213,40013,50030.845
26.04.201713,74813,74813,74813,748200
25.04.201713,37213,91013,37213,7755.273
24.04.201712,88413,19312,88413,1936.202
21.04.201712,83012,83012,79012,7901.258
20.04.201712,66812,81512,66812,815800
19.04.201712,79012,79012,71812,718410
18.04.201712,79212,80012,78212,8001.424
13.04.201712,57812,69512,57812,695235
12.04.201712,68512,88812,68512,749939
11.04.201712,80012,84512,44212,4429.420
10.04.201712,56712,94012,56712,9332.759
07.04.201712,45212,56812,45212,568790
06.04.201712,16812,34812,16812,348745
05.04.201712,28312,38812,28312,388930
04.04.201712,34112,34112,33812,338240
03.04.201712,22112,33912,12212,2281.034
31.03.201712,30112,30111,92512,3005.825
30.03.201712,28012,38112,27512,3813.388
29.03.201712,40212,40212,31312,313900
28.03.201712,51812,51812,40012,4671.050
27.03.201711,92212,29011,92212,2904.820
24.03.201712,10012,14312,01712,055910
23.03.201711,83112,06711,70712,0674.551
22.03.201711,51711,70011,51711,700345
21.03.201711,89911,89911,74211,7421.050
20.03.201712,01912,01911,91711,917973
17.03.201711,99712,04511,99712,045450
16.03.201711,88511,88511,88511,885100
15.03.201712,06312,06311,82511,825525
14.03.201712,05312,05312,01712,0172.300
13.03.201712,07512,07511,87811,948460
10.03.201712,22812,22812,01912,0192.218
09.03.201712,12012,13712,12012,1371.590
08.03.201712,00012,01512,00012,0151.925
07.03.201712,17512,17512,03412,034750
06.03.201712,00212,16611,98712,1003.436
03.03.201712,10212,10211,93212,038770
02.03.201712,14712,24212,12612,242820
01.03.201712,13512,27812,13512,1931.110
28.02.201711,75912,24611,70012,2462.786
27.02.201711,85911,92911,68711,8073.334
24.02.201712,40012,40011,60911,6093.090
23.02.201712,66212,66212,35512,3652.520
22.02.201713,00013,00012,70512,7053.271
21.02.201712,83512,83512,74312,7431.104
20.02.201712,75312,87912,75312,879213
17.02.201712,90812,90812,68012,712835
16.02.201712,65212,85812,65212,8581.210
15.02.201712,74512,74512,74512,74542
14.02.201712,73912,73912,69312,7201.450
13.02.201713,00413,18012,59612,8503.490
10.02.201712,40913,15912,40913,0637.845
09.02.201712,24712,24712,24712,247250
07.02.201712,21012,21012,21012,210880
06.02.201712,62812,62812,01012,0105.970
03.02.201712,50212,59012,50212,590575
02.02.201712,22212,38912,22212,3892.100
31.01.201711,99811,99811,76011,8491.115
30.01.201712,33012,36412,20012,2004.013
27.01.201712,37212,44312,34712,4031.777
26.01.201712,37712,37712,29212,3232.790
25.01.201711,90112,32711,90112,20322.320
24.01.201711,57611,90011,47611,9002.582
23.01.201711,59211,66711,51711,6441.355
20.01.201711,72311,72311,50011,5001.223
19.01.201711,64711,78311,55611,7005.040
18.01.201711,98311,98311,66011,6875.270
17.01.201712,20012,20011,95012,0433.150
16.01.201712,57812,57812,21212,2703.439
13.01.201712,41412,49412,41412,494310
12.01.201712,49212,57212,49212,572900
11.01.201712,52812,55312,43812,553-
10.01.201712,49212,58712,49212,5874.140
09.01.201712,64912,67812,59312,6054.704
06.01.201712,52612,52612,45312,477818
05.01.201712,50012,50012,50012,500300
04.01.201712,81612,81612,58312,5831.340
03.01.201712,76713,05512,61012,61011.871
02.01.201712,38212,42712,38212,4221.190
30.12.201612,33612,38612,33612,3862.700
29.12.201612,43312,43312,31812,318480
28.12.201612,35012,35012,35012,3501.500
27.12.201612,50412,50412,42612,4292.995
23.12.201612,23512,27912,23512,2791.350
22.12.201612,44912,46112,24112,241612
21.12.201612,58912,58912,48912,5163.345
20.12.201612,70212,70212,65012,6501.770
19.12.201613,00113,00112,98112,981450
16.12.201612,67912,73912,67912,7392.400
15.12.201612,74912,74912,70612,7063.641
14.12.201612,78112,81912,78112,819745
13.12.201612,74912,95612,71712,9563.586
12.12.201612,69512,89612,67112,6793.980
09.12.201613,36913,36912,98112,981400
08.12.201613,37413,37413,28413,2841.702
07.12.201613,55013,59013,55013,59020.500
06.12.201613,93413,93413,70413,704750
05.12.201614,06614,06614,03914,0391.746
02.12.201613,78413,78413,78413,784150
01.12.201613,90614,13413,15013,1503.010
30.11.201614,05014,05013,87413,874221
28.11.201613,99814,04313,62913,6293.015
25.11.201614,08514,08514,08514,085280
24.11.201614,57914,57914,13514,3222.546
23.11.201614,64914,78514,50114,5113.126
22.11.201614,38014,53214,36414,5325.445
21.11.201613,57014,31513,57014,3154.383
18.11.201613,33513,48213,33413,4822.185
17.11.201613,59413,59413,33913,33911.821
16.11.201613,52913,52913,50113,501210
15.11.201613,60513,60513,35113,4441.050
14.11.201613,73913,92613,58113,6392.171
11.11.201613,29613,74513,29613,7357.585
10.11.201613,19513,32712,96913,3274.617
09.11.201612,22613,32712,10213,3278.815
08.11.201613,15413,15412,87113,0392.308
07.11.201612,68513,05112,68512,9033.424
04.11.201612,32112,64112,32112,63110.390
03.11.201612,24912,24912,12012,1202.270
02.11.201612,08112,08312,00112,0831.620
01.11.201612,37612,41412,25412,254525
31.10.201612,40012,42012,10312,3135.400
28.10.201611,76611,92811,76611,928860
27.10.201612,10112,10111,83611,9293.180
26.10.201612,31512,31512,06612,066655
25.10.201612,49512,54912,34112,341875
24.10.201612,10912,10912,10912,109200
21.10.201612,00612,00611,85211,8878.326
20.10.201611,78911,85211,78611,8522.600
19.10.201611,85911,85911,85911,859200
18.10.201611,75611,94411,75611,8801.825
17.10.201611,61011,67511,61011,6752.620
14.10.201611,56411,62411,49811,6242.900
13.10.201611,48111,48111,45711,4577.101
10.10.201611,01511,26111,01511,2293.430
07.10.201611,03411,07811,03411,0782.100
06.10.201611,06511,06911,00211,00214.994
05.10.201611,00511,00511,00511,005800
04.10.201611,08911,14711,08911,147875
30.09.201610,65010,85410,65010,8545.800
29.09.201611,08511,08510,48010,4802.290
28.09.201611,09611,09611,00811,008431
27.09.201610,96410,96410,96410,964300
26.09.201611,04611,04611,04611,046220
23.09.201611,05011,08111,05011,081101
22.09.201610,71211,11910,71211,0606.559
21.09.201610,85010,85010,85010,8502.000
20.09.201610,80910,82410,80910,8241.034
19.09.201610,87010,87010,81910,829286
16.09.201610,90010,95010,90010,950230
15.09.201610,98111,02310,98110,9892.000
14.09.201611,12911,12910,90110,9025.211
13.09.201611,00111,48510,65010,6504.624
12.09.201610,30011,17410,30011,16619.172
09.09.20169,9239,9239,9129,912950
07.09.20169,4269,4269,3389,338465
06.09.20169,2999,2999,2999,299150
05.09.20169,3039,3039,3039,303320
02.09.20169,2789,3009,2789,300600
01.09.20169,3699,3699,3059,305215
30.08.20169,6609,6609,3499,3491.018
29.08.20169,1969,1969,1969,196100
25.08.20169,4169,4169,2799,27910.146
24.08.20169,5379,5379,5379,537150
22.08.20169,6019,6019,5599,559220
18.08.20169,6719,6719,6719,671825
17.08.20169,6989,6989,5759,5751.075
16.08.20169,7199,7199,7199,719200
15.08.20169,8439,8439,7829,812850
12.08.20169,8049,8049,8039,8031.400
11.08.20169,8309,8309,8309,830880
10.08.20169,8259,8259,7999,799290
09.08.20169,7599,7599,7599,759250
08.08.201610,08110,11110,01610,0162.533
05.08.201610,00010,02110,00010,0211.327
04.08.20169,6459,9019,6459,884603
03.08.20169,6559,6559,6559,655130
02.08.20169,6309,8779,6309,7301.640
29.07.201610,23910,2399,8479,9502.061
28.07.20169,9299,9699,9299,962950
27.07.20169,9739,9739,9579,957604
26.07.20169,9009,9099,9009,9095.311
25.07.20169,7409,8129,6809,8123.820
22.07.20169,5249,8479,5249,847800
21.07.20169,2899,6539,2899,6103.805
20.07.20169,3019,3019,2959,295920
19.07.20169,0539,0999,0539,099630
15.07.20169,0629,0628,9918,9911.200
14.07.20169,3009,3009,2679,2672.000
13.07.20169,3189,3189,3189,318200
12.07.20169,2719,2719,2349,2341.800
11.07.20169,0529,3059,0209,2105.364
06.07.20168,7508,7508,7508,750220
04.07.20168,9518,9948,8288,99421.500
24.06.20167,8477,8477,8477,847100
10.06.20168,6018,6018,6018,601500
09.06.20168,7678,7678,7678,767400
06.06.20169,0949,0949,0949,094260
02.06.20169,2159,2159,2159,215320
01.06.20169,3139,3139,1809,180660
30.05.20169,2949,2979,2459,2971.870
25.05.20168,9678,9678,9678,967300
12.05.20169,1709,1709,1509,1502.000
09.05.20169,4119,4119,3999,3991.000
06.05.20169,2949,2949,2949,2941.000
05.05.20169,3449,3449,3449,344500
03.05.20169,3809,3809,3809,3805.000
29.04.20169,2519,2519,2519,251115
26.04.20168,8948,8948,8948,894150
25.04.20168,9298,9298,9298,9294
19.04.20169,3139,3139,1909,1901.190
15.04.20169,5289,5289,5289,528300
13.04.20169,9489,9489,9489,948400
08.04.20169,3579,3579,3579,357200
05.04.20169,1649,1649,1649,16480
04.04.20169,2869,2869,2869,286250
01.04.20168,9148,9148,9148,91433
31.03.20169,4219,4219,1319,2701.269
30.03.20169,4999,4999,4999,499300
22.03.20169,6849,6849,6849,684400
21.03.20169,7219,7219,7219,721400
17.03.20169,6429,6429,6429,642100
16.03.20169,5629,5629,5629,56220
09.03.20169,7939,7939,7939,79314
07.03.20169,9809,9809,9809,980100
22.02.20169,9739,9739,9739,973100
15.02.20169,2819,2819,2819,281260
09.02.20169,0629,0629,0629,06250
08.02.20169,0119,0118,9918,991300
05.02.20169,3959,3959,3959,39550
29.01.20169,6619,6619,6619,661500
28.01.20169,3289,3289,3289,328300
26.01.201610,34510,34510,34510,3452.300
13.01.201610,96110,96110,96110,961200
08.01.201611,01511,01510,83010,830837
07.01.201610,47710,75110,47710,7512.553
06.01.201611,31911,31911,31911,3192.000
05.01.201611,32911,45111,32911,4512.000
04.01.201611,19011,37210,99411,2303.296
29.12.201510,95111,26110,95111,2613.222
28.12.201510,71010,94610,71010,9414.878
23.12.201510,56410,80310,56410,8032.400
22.12.201510,58410,58410,58010,5801.000
21.12.201510,80610,80610,78110,7811.900
18.12.201510,88110,90610,59910,5996.790
17.12.201510,67110,72610,64310,7014.500
16.12.201510,28910,35310,28610,3531.700
15.12.20159,76110,3489,76110,3486.673
11.12.20159,7469,7469,4909,5484.220
10.12.20159,8969,8969,7739,8003.254
09.12.201510,01010,0169,78610,0089.000
08.12.201510,40010,40010,19910,1992.230
07.12.201510,70410,70510,43910,43919.628
04.12.201510,35510,58110,35510,5818.300
03.12.201510,21910,58410,03710,03710.130
02.12.201510,79010,79010,39710,4095.713
01.12.20159,99510,8439,99510,43930.657
30.11.20159,4989,8209,4019,8206.667
27.11.20159,4889,4889,2739,2994.860
26.11.20159,1599,5809,1599,58029.110
25.11.20159,0159,0158,9758,99549.409
24.11.20159,1039,1038,9868,99916.381
23.11.20159,2809,2809,0169,0168.250
20.11.20159,1909,1908,9139,12313.900
19.11.20159,9909,9908,8568,88823.261
18.11.201510,31910,31910,00910,0092.600
17.11.20159,93110,3309,93110,3302.318
16.11.201510,80910,85510,80910,855302
12.11.201511,01111,01111,01111,0111.000
10.11.201511,08911,08911,08911,089900
09.11.201511,46911,46911,46911,469700
06.11.201511,20611,36111,18911,3613.070
05.11.201511,42511,44111,36911,4416.719
04.11.201511,53611,53611,53611,536450
03.11.201511,71711,97111,71711,9712.780
02.11.201511,65011,79411,65011,79411.650
30.10.201511,80211,80210,94511,1041.510
29.10.201511,08111,08111,08111,08170
28.10.201511,19411,19410,75510,8291.190
23.10.201513,48413,48413,48413,484800
22.10.201513,26413,46013,26413,4601.100
28.09.201514,63514,63514,63514,63540
04.09.201514,34514,34514,34514,345100
01.09.201514,41014,41014,41014,410150
26.08.201514,58914,58914,58914,589125
25.08.201514,49614,49614,49614,496150
24.08.201513,85313,85313,85313,85358
20.08.201514,56814,56814,56814,568160
17.08.201516,01916,01916,01916,019200
05.08.201516,36916,36916,36916,36958
03.08.201516,39016,39016,39016,390600
29.07.201516,81616,81616,81616,81660
15.07.201515,47015,47015,47015,470200
14.07.201515,45015,45015,45015,450324
13.07.201515,31015,31015,31015,310150
09.07.201514,45614,45614,45614,456150
26.06.201514,28914,28914,28914,289100
25.06.201514,39414,39414,39414,394300
23.06.201514,71414,71414,71414,714200
07.05.201513,86513,86513,86513,865500
30.04.201514,46014,46014,46014,460200
23.04.201514,17214,17214,17214,1721.000
17.04.201513,20513,20513,20513,205500
10.04.201513,85513,85513,85513,855400
07.04.201513,73013,73013,73013,730100
01.04.201513,29913,29913,29913,29970
30.03.201511,99411,99411,99411,994600
23.03.201512,50312,50312,50312,5031.000
20.03.201512,75512,75512,75512,755500
18.03.201512,30012,30012,30012,300300
11.03.201512,12112,12112,12112,1211.000
03.03.201513,21613,21612,93912,939319
26.02.201513,21113,21113,21113,211400
25.02.201513,43113,43113,43113,431120
18.02.201513,82513,82513,82513,82522
16.02.201513,04413,04413,04413,044130
13.02.201512,43012,43012,43012,430300
06.02.201511,78711,78711,78711,7871.000
26.01.201511,47411,47411,47411,47422
23.01.201511,40111,40111,40111,401500
21.01.201511,19911,19911,19911,199700
14.01.201511,61911,61911,61911,619160
08.01.201511,24511,24511,11511,1151.500
05.01.201511,73611,75111,41011,4104.600
30.12.201411,03211,03211,03211,032900
23.12.201410,86610,86610,86610,8662.700
19.12.201410,80810,93910,80810,9392.000
17.12.20149,9619,9619,9619,961700
16.12.201410,17010,24210,16010,2428.000
10.12.201410,87010,87010,87010,8705
08.12.201411,70111,70111,70111,70125
05.12.201411,04411,55111,04411,5511.850
04.12.201410,82010,82010,82010,820600
03.12.201410,50010,50010,50010,500850
27.11.201410,22510,22510,22510,225500
26.11.201410,26010,26010,26010,2603
25.11.201410,24010,2409,9619,9772.300
24.11.20149,73910,3009,73910,2707.452
21.11.20149,0999,0999,0999,0991.000
20.11.20149,0979,0979,0859,085652
14.11.20148,9998,9998,9998,999280
13.11.20149,3399,3399,3399,33926
12.11.20149,6699,6699,2409,2408.400
10.11.20149,9779,9779,9779,977550
06.11.20149,9799,9799,9799,97924
05.11.201410,30110,3019,8809,88016.500
03.11.201410,40010,96910,40010,9695.100
31.10.201412,13012,13010,39910,50114.864
29.10.201411,13811,13811,13811,138500
24.10.201411,02911,02910,89010,890473
23.10.201411,01811,01810,94310,9434.000
22.10.201411,36011,36011,32511,325500
21.10.201411,05111,05111,05111,051200
20.10.201410,71610,71610,71610,716300
14.10.20149,7499,7499,7499,74950
13.10.201410,25610,30610,25610,3061.000
10.10.20149,1769,3939,1769,3931.200
09.10.20149,6259,6259,0009,0003.250
08.10.20149,9409,9409,9409,94010.000
07.10.20149,9949,9949,9949,9941.000
06.10.201410,30010,30010,30010,300200
02.10.201410,29010,29010,29010,2903.000
30.09.201410,81910,81910,81910,819500
29.09.201411,05011,05011,01611,0162.000
25.09.201411,57911,57911,57911,57924
23.09.201411,47011,47011,47011,470500
22.09.201412,02012,02011,94111,9412.660
19.09.201411,81011,81011,81011,81070
18.09.201411,74911,74911,74911,749300
15.09.201411,82411,82411,82411,824300
08.09.201412,00012,13011,94412,130450
05.09.201411,82711,82711,82711,827300
04.09.201412,53012,53012,53012,5302.000
01.09.201412,01912,01912,01912,019100
27.08.201412,03112,03112,03112,031300
26.08.201412,14912,34012,14912,340730
25.08.201412,32012,36912,22612,2262.230
22.08.201412,02012,30012,02012,300930
21.08.201411,50011,84011,50011,840300
20.08.201411,19011,34011,17911,3401.030
19.08.201410,99910,99910,99910,9991.000
18.08.201410,94010,94010,94010,940200
14.08.201410,38910,70010,38910,595440
13.08.201410,25410,25410,25410,2542.000
12.08.201410,50010,50010,50010,500500
11.08.201410,51610,70010,51610,7001.508
08.08.201410,34010,34010,34010,340200
07.08.201410,48010,48010,38510,3852.200
05.08.201410,03810,50810,03810,5081.970
04.08.201410,00510,0059,8629,8622.401
01.08.201410,10610,10610,10610,106390
28.07.201410,85010,85010,85010,8501.000
25.07.201410,99910,99910,99910,999500
24.07.201411,19911,19911,19911,19990
23.07.201410,47011,37010,47011,3704.550
22.07.201410,49110,49110,49010,4902.200
21.07.201410,70210,82210,70210,8222.750
18.07.201411,16011,50011,16011,5001.500
17.07.201411,82511,82511,82511,825500
16.07.201412,03812,03811,91011,9102.550
15.07.201412,67012,67012,67012,6701.000
14.07.201413,20213,40013,15113,4002.540
11.07.201412,47512,47512,01012,010750
09.07.201413,22313,22312,76012,7601.450
08.07.201413,19613,19613,12113,121350
07.07.201413,42013,42013,42013,4201.000
02.07.201413,28013,48513,28013,485900
01.07.201413,48013,48013,48013,480180
24.06.201413,73013,73013,73013,730700
11.06.201413,65013,65013,65013,650122
06.06.201413,83513,83513,83513,835122
04.06.201413,52513,52513,52513,525250
03.06.201413,39513,39513,39513,395150
29.01.20148,5298,8098,4658,494-

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