Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
17.12.201811,10011,10011,10011,100-
14.12.201811,62011,66011,62011,660167
13.12.201811,42011,42011,14011,140950
12.12.201810,34010,78010,34010,78030
11.12.201810,16010,4809,84010,440315
10.12.201811,12011,1209,9509,950920
07.12.201811,26011,26011,26011,260-
06.12.201812,26012,26011,06011,060146
05.12.201812,60012,60012,60012,600-
03.12.201813,02013,08013,02013,0801.100
30.11.201812,90012,90012,86012,860474
29.11.201813,06013,06013,06013,060-
28.11.201812,54012,62012,54012,62080
27.11.201812,56012,58012,50012,500350
26.11.201812,26012,46012,26012,460100
23.11.201812,38012,38012,20012,2001.500
22.11.201811,22011,92011,12011,9201.510
21.11.201810,42010,68010,42010,680210
20.11.201810,32010,32010,06010,140300
19.11.201810,14011,02010,14011,0201.255
16.11.20189,9409,9409,9309,930200
15.11.201811,48011,4809,9309,930730
14.11.201811,68011,68011,68011,680-
13.11.201811,32011,32011,32011,320-
12.11.201812,26012,26010,98011,44010.790
09.11.201812,10012,22011,78011,780676
08.11.201811,42012,10011,42011,940776
07.11.201811,30011,64011,30011,6401.000
06.11.201811,92011,92011,50011,500200
05.11.201812,44012,44012,22012,2201.190
02.11.201814,26014,26012,60012,6602.016
01.11.201815,50015,50015,34015,3401.000
31.10.201814,78015,52014,78015,5201.150
30.10.201814,04014,22014,04014,220200
29.10.201813,88013,88013,88013,880-
26.10.201814,68014,68014,68014,680-
25.10.201815,02015,04014,32014,5201.125
24.10.201816,20016,20016,00016,000150
23.10.201816,50016,50016,28016,280225
22.10.201816,86016,86016,86016,860-
19.10.201816,72016,72016,72016,720-
18.10.201817,00017,00017,00017,000-
17.10.201818,28018,28017,86017,900175
16.10.201816,34017,76016,34017,7601.595
15.10.201816,36016,50016,22016,500650
12.10.201816,98017,04016,50016,500174
11.10.201816,20016,68016,20016,680350
10.10.201816,60016,62016,22016,620250
09.10.201817,48017,48016,36016,540595
08.10.201818,78018,78017,18017,180180
05.10.201819,88019,88018,60018,600170
04.10.201820,40020,40019,74019,740440
02.10.201820,95020,95020,25020,250150
01.10.201820,80020,80020,80020,800-
28.09.201821,15021,15021,00021,000200
27.09.201821,50021,50021,50021,500-
26.09.201821,85021,85021,35021,350150
25.09.201821,50021,50021,50021,500-
24.09.201821,80021,80021,80021,800-
21.09.201821,40021,40021,40021,400-
20.09.201821,40021,40021,40021,400-
19.09.201822,00022,00022,00022,000-
18.09.201821,95022,10021,95022,100450
17.09.201821,35021,35021,35021,350-
14.09.201821,05021,05021,05021,050-
13.09.201821,15021,15021,15021,150-
12.09.201822,05022,05021,40021,40022
11.09.201822,25022,25022,25022,250-
10.09.201822,25022,35022,25022,3507
07.09.201822,65022,65022,65022,650-
06.09.201822,35022,35022,35022,350-
05.09.201822,65022,65022,65022,650-
04.09.201823,45023,45023,45023,450-
03.09.201823,95023,95023,95023,950-
31.08.201823,85023,85023,85023,850-
30.08.201823,55024,15023,55023,750285
29.08.201822,80022,80022,80022,800-
28.08.201822,70022,70022,40022,400515
27.08.201822,30022,50022,30022,500224
24.08.201822,35022,35022,35022,350-
23.08.201822,85022,85022,85022,850-
22.08.201823,35023,35023,35023,350-
21.08.201824,15024,15024,15024,150-
20.08.201822,35022,90022,35022,90040
17.08.201822,90022,90022,40022,400200
16.08.201823,00023,00023,00023,000-
15.08.201823,55023,55023,35023,350250
14.08.201824,45024,45024,45024,450-
13.08.201824,80024,80024,40024,400316
10.08.201824,70024,70024,70024,700-
09.08.201826,40026,40026,40026,400-
07.08.201825,75025,75025,75025,750-
06.08.201825,80025,80025,35025,35050
03.08.201826,25026,25026,25026,250-
02.08.201824,20027,45023,90025,850306
01.08.201824,35024,35023,45023,450389
31.07.201826,20026,20024,25024,2501.374
30.07.201826,65026,65026,30026,300125
27.07.201826,20026,80026,20026,650590
26.07.201829,15029,15025,70026,4001.350
25.07.201830,65030,65029,30029,30068
24.07.201830,65030,65030,60030,60050
23.07.201830,70030,70030,40030,400128
20.07.201830,65030,65030,65030,650-
19.07.201830,95030,95030,75030,75020
18.07.201830,75031,00030,75031,00055
17.07.201830,80030,85030,10030,8501.300
16.07.201831,20031,20031,20031,200-
13.07.201831,55031,55031,55031,550-
12.07.201831,60031,60031,60031,600-
11.07.201832,10032,10032,10032,100-
10.07.201831,90031,90031,90031,900-
09.07.201831,85031,85031,85031,850-
06.07.201832,25032,25032,25032,250-
05.07.201831,75031,75031,65031,750271
04.07.201831,95031,95031,95031,950-
03.07.201832,00032,00032,00032,000-
02.07.201832,70032,70032,15032,15030
29.06.201831,60031,60031,60031,600-
28.06.201831,95031,95031,95031,950-
27.06.201832,55032,55032,55032,550-
26.06.201832,35032,35032,35032,350-
25.06.201832,95032,95032,95032,950-
22.06.201832,45032,45032,45032,450-
21.06.201834,05034,05032,50032,500237
20.06.201834,05034,05034,05034,050-
19.06.201834,60034,60034,60034,600-
18.06.201835,35035,35035,35035,350-
15.06.201835,75035,75035,75035,750-
14.06.201836,75036,75035,90035,900100
13.06.201835,05035,85035,05035,850460
12.06.201834,75035,50034,75035,500174
11.06.201834,85034,85034,85034,850-
08.06.201834,80034,80034,80034,800-
07.06.201834,85034,85034,85034,850-
06.06.201835,45035,55035,45035,55050
05.06.201834,75035,20034,75035,200153
04.06.201834,20034,20034,20034,200-
01.06.201834,00034,20034,00034,20060
31.05.201832,75032,75032,75032,750-
30.05.201832,50032,50032,20032,200220
29.05.201832,55032,55032,15032,400320
28.05.201833,25033,25032,85032,900154
25.05.201833,00033,00033,00033,000-
24.05.201833,35033,35032,65032,650250
23.05.201834,10034,10033,15033,150317
22.05.201833,35033,35033,35033,350-
21.05.201833,45033,45033,45033,450-
18.05.201834,30034,30034,10034,100246
17.05.201834,65034,65033,75033,750321
16.05.201833,80034,65033,80034,650149
15.05.201833,50033,50033,50033,500-
14.05.201835,40035,40033,80033,800368
11.05.201832,90034,80032,90034,600632
10.05.201831,10032,75031,10032,700760
09.05.201830,95030,95030,75030,9501.076
08.05.201831,80031,80031,00031,000457
07.05.201831,45031,45031,30031,30050
04.05.201831,80031,80031,80031,800-
03.05.201832,25032,25032,25032,250-
02.05.201833,25033,25033,25033,250-
30.04.201832,30032,30032,30032,300-
27.04.201831,65031,65031,65031,650-
26.04.201831,95031,95031,95031,950-
25.04.201832,80032,80032,15032,15080
24.04.201834,25034,25032,65032,650349
23.04.201835,90036,10035,90036,00060
20.04.201834,45035,50034,45035,500756
19.04.201834,45034,45034,45034,450-
18.04.201832,75034,00032,75033,900305
17.04.201832,50032,50032,50032,500-
16.04.201832,55032,55032,55032,550-
13.04.201833,00033,00032,95032,95070
12.04.201832,75032,75032,30032,300150
11.04.201831,45031,45031,45031,450-
10.04.201831,35031,35031,35031,350-
09.04.201831,00031,00031,00031,000-
06.04.201831,15031,15031,15031,150-
05.04.201831,60031,80031,25031,300319
04.04.201831,40031,55030,55031,550174
03.04.201831,50031,50031,50031,500-
29.03.201832,00032,00031,00031,000300
28.03.201834,35034,35034,35034,350-
27.03.201833,25033,25033,25033,250-
26.03.201833,25033,25033,25033,250-
23.03.201832,75032,75031,80031,80090
22.03.201832,90032,90032,90032,900-
21.03.201833,05033,05033,05033,050756
20.03.201833,40033,40032,70032,750126
19.03.201834,10034,30034,10034,300100
16.03.201833,90033,90033,75033,75020
15.03.201833,15033,15033,15033,150-
14.03.201832,55033,85032,55033,850470
13.03.201831,95032,65031,95032,6501.015
12.03.201832,10032,10031,50031,500400
09.03.201833,15033,15032,05032,0501.240
08.03.201834,45034,45033,65033,65060
07.03.201833,80033,80033,80033,800-
06.03.201834,25034,25033,80033,8004
05.03.201832,80032,80032,80032,800-
02.03.201834,55034,55032,70032,70080
01.03.201835,60035,60034,65034,65095
28.02.201835,00035,45035,00035,450250
27.02.201836,35036,35034,45034,750437
26.02.201836,90036,90036,90036,900-
23.02.201836,35036,95036,35036,95040
22.02.201837,15037,15037,15037,150-
21.02.201837,20037,20036,95036,950200
20.02.201837,50037,50037,50037,500-
19.02.201838,95038,95037,25037,25075
16.02.201838,85038,85038,70038,700110
15.02.201838,80038,80038,80038,800-
14.02.201837,55037,55037,55037,550-
13.02.201838,05038,05038,05038,050-
12.02.201838,35038,35038,35038,350-
09.02.201838,75038,75038,75038,750-
08.02.201840,00040,00040,00040,000-
07.02.201837,70037,70037,70037,700-
06.02.201836,50036,50036,50036,500-
05.02.201841,00041,00038,75039,050401
02.02.201840,40040,40039,05039,700300
01.02.201844,50044,50040,05040,450965
30.01.201844,25044,25044,25044,250-
29.01.201845,15045,15044,70044,70012
26.01.201844,35044,35044,35044,350-
25.01.201844,35044,35044,35044,350-
24.01.201844,65044,65044,65044,650-
23.01.201845,15045,15045,15045,150-
22.01.201845,10045,10045,10045,100-
19.01.201844,60044,60044,55044,550105
18.01.201845,60045,60045,60045,600-
17.01.201845,50045,50045,50045,500-
16.01.201846,35046,35045,20045,200240
15.01.201847,90047,90046,50046,50080
12.01.201848,35048,35047,00047,00075
11.01.201848,45048,45048,45048,450-
10.01.201849,05049,05049,05049,050-
09.01.201848,70048,70048,70048,700-
08.01.201848,80048,95048,80048,95020
05.01.201849,15049,15049,15049,150-
04.01.201847,10049,20047,10048,850143
03.01.201847,60047,60047,60047,600-
02.01.201847,51348,16847,02847,2331.879
29.12.201746,44846,82846,44846,828110
28.12.201746,13346,13345,77945,779278
27.12.201746,46646,46644,65044,6501.214
22.12.201743,89045,69243,89045,4783.183
21.12.201743,77943,77941,99942,109925
20.12.201743,69743,69743,69743,697100
19.12.201743,86844,89243,86844,892750
18.12.201742,45042,99542,45042,995550
15.12.201743,18043,53542,27242,3321.890
14.12.201745,30845,30843,95243,952298
13.12.201746,29346,29345,30845,308355
12.12.201745,98546,30345,98546,163280
11.12.201745,38846,46545,38846,465354
08.12.201745,49845,49845,49845,49820
06.12.201746,49246,82145,44245,487459
05.12.201747,49748,78547,00147,001300
04.12.201748,15948,15947,64447,689391
01.12.201748,26448,35748,10348,357547
30.11.201748,00548,60748,00548,2604.666
29.11.201747,19748,63647,19748,4421.161
28.11.201747,49848,12047,11947,1192.629
27.11.201745,32247,21845,32246,2011.882
24.11.201745,47745,47742,64643,4991.874
23.11.201745,15445,21643,49943,499668
22.11.201746,28346,36145,29845,298898
21.11.201743,86644,41243,47844,412590
20.11.201742,90145,89642,90145,3443.455
17.11.201742,35744,05642,35743,3991.806
16.11.201742,22842,74941,64241,9082.114
15.11.201741,12742,55541,06942,2595.332
14.11.201738,50140,80238,50140,501723
13.11.201737,47338,06437,36937,901661
10.11.201736,55837,34236,55837,342346
09.11.201736,41036,41035,73035,730225
08.11.201735,92536,25235,90236,2001.283
07.11.201735,29635,82235,29635,822781
06.11.201735,65036,02834,49734,497510
03.11.201735,46735,46735,11735,117340
02.11.201735,57235,57234,63034,630549
01.11.201735,11735,48735,11735,199768
30.10.201735,34435,69235,34435,692102
27.10.201735,14835,15134,75835,151160
25.10.201734,72134,93234,46634,832335
23.10.201734,34534,34534,34534,34564
20.10.201735,04735,04734,00734,007180
19.10.201734,69934,96734,62334,699680
18.10.201734,46334,92234,46334,727663
17.10.201735,49935,49934,30034,3002.999
16.10.201735,44835,56434,85035,151837
13.10.201734,04734,04733,58733,5871.180
12.10.201733,36134,03233,36134,032760
11.10.201733,36133,36133,36133,36195
10.10.201732,89832,89832,89832,89890
09.10.201733,33533,33532,85033,1831.073
06.10.201733,14633,27833,14633,278580
05.10.201733,46733,46733,41333,413475
04.10.201732,92033,99832,92033,6992.353
03.10.201735,22735,22735,22735,22728
29.09.201735,03335,03334,99534,995800
28.09.201734,26334,89034,26334,8901.130
27.09.201734,19334,19333,85933,859512
26.09.201733,07334,19933,07334,1991.729
25.09.201733,70833,70833,30233,314669
22.09.201734,09334,22033,50233,707649
21.09.201734,75235,19934,26934,6001.490
20.09.201734,63935,39934,63935,3991.771
19.09.201732,61332,61332,51432,514119
18.09.201732,34132,38032,34132,3801.100
15.09.201732,24432,24432,24432,244300
14.09.201732,31332,31332,31332,313100
12.09.201732,84732,87032,68532,685700
11.09.201732,50432,50432,44832,448500
08.09.201732,60532,60532,10432,5591.073
07.09.201733,25533,40332,94132,9411.229
06.09.201733,00433,47633,00433,476401
04.09.201732,49832,49831,70331,703312
01.09.201732,14532,14532,09432,094500
31.08.201731,00031,87231,00031,8722.416
30.08.201730,81830,81830,81830,81840
29.08.201730,14730,20829,99730,208565
28.08.201730,55730,55730,28230,282410
25.08.201730,82230,82230,82230,82248
24.08.201730,95830,95830,94230,942406
23.08.201730,65330,65330,65330,653200
22.08.201730,75930,75930,07030,470773
18.08.201730,49630,59130,15530,5911.660
17.08.201731,19931,45831,06431,064577
16.08.201731,87631,87631,50831,50896
15.08.201731,67431,88531,62131,8492.836
14.08.201730,42330,59930,18130,5991.692
11.08.201730,47530,47529,53230,2242.101
10.08.201732,51234,37831,39931,4022.881
09.08.201737,06337,06335,90036,3981.157
08.08.201737,91237,91237,91237,912100
07.08.201737,70237,91437,70237,91481
04.08.201736,80036,80036,80036,80050
01.08.201737,73937,73937,73937,739200
31.07.201737,16837,57237,16837,572125
27.07.201737,43237,43237,43237,43240
26.07.201737,59837,59837,49337,493850
25.07.201737,11037,11037,11037,11025
24.07.201737,04837,04837,04837,048110
21.07.201737,16337,16337,16337,163130
20.07.201738,09938,09938,09938,099200
17.07.201738,69038,69138,28738,287121
14.07.201738,56838,56838,16238,162505
13.07.201738,47338,47338,47338,47364
12.07.201737,94837,94837,94837,94819
10.07.201736,91336,91336,84536,84523
07.07.201736,48836,52836,40536,528285
06.07.201737,40237,68937,40237,5231.673
05.07.201736,14536,14536,14536,145800
04.07.201737,11237,11235,97136,325481
03.07.201738,59938,59937,61637,616499
30.06.201737,45237,48537,45237,485322
29.06.201739,03039,03037,20637,4061.045
28.06.201737,92238,53437,38538,4982.058
27.06.201739,85539,96839,85539,968275
26.06.201740,00040,43139,45939,9912.376
23.06.201738,55638,55638,55638,556100
22.06.201738,66038,66038,66038,660500
21.06.201738,86138,86138,69738,8002.390
20.06.201738,89038,89338,89038,893360
19.06.201738,50039,36338,50039,0222.915
16.06.201738,20038,20038,20038,200105
15.06.201738,24438,24438,24438,24430
14.06.201737,90937,98237,90937,982100
13.06.201737,68637,86737,68637,867119
12.06.201738,53538,53537,93537,935930
09.06.201738,90239,04538,84738,942690
08.06.201738,75038,99838,67238,672730
07.06.201738,69138,96038,69138,960208
06.06.201738,52838,99838,52838,9981.075
02.06.201738,98038,98038,81838,818611
01.06.201738,63538,90638,49938,906817
31.05.201738,00238,23237,81338,0011.145
30.05.201738,23138,23138,03238,0571.474
29.05.201739,08839,08838,70038,7401.512
24.05.201739,10839,10838,64538,6452.117
23.05.201738,89338,90038,60338,892530
22.05.201738,82939,02538,82938,968329
19.05.201738,70838,70838,70838,70850
18.05.201737,07837,07837,07837,07815
17.05.201738,12538,12537,31437,314125
16.05.201738,00038,43038,00038,430970
12.05.201737,39237,39236,94137,219520
11.05.201738,69638,69637,81437,814300
10.05.201738,37438,39738,37438,397425
09.05.201737,80038,79137,34538,3551.437
08.05.201738,97539,14438,79839,144311
04.05.201739,00039,00038,99838,998265
03.05.201739,45939,45939,00039,000400
02.05.201738,79138,79138,79138,791300
28.04.201738,98839,17438,85238,852132
27.04.201739,24939,24938,89939,0151.025
26.04.201739,39139,39138,48038,966625
25.04.201738,20239,19538,20239,1951.735
24.04.201737,34837,92236,92937,9221.600
21.04.201735,72136,77335,72136,622897
20.04.201734,67635,32834,67635,150823
19.04.201735,55835,55835,02435,0241.095
18.04.201736,70636,70634,75335,140501
13.04.201736,50536,50536,01936,1461.290
12.04.201736,45436,87335,98935,989768
11.04.201738,38938,38937,79737,797218
10.04.201737,91038,46537,91037,948550
07.04.201736,95036,95036,95036,950100
05.04.201736,58036,99536,58036,995202
04.04.201737,21637,22836,99836,998216
03.04.201737,43537,43537,43537,435300
31.03.201736,84937,06536,84937,06577
30.03.201737,08637,08637,08637,086200
29.03.201737,37637,76436,85037,227916
28.03.201736,48036,48036,48036,48030
27.03.201737,30037,30036,08736,20211.814
24.03.201737,99837,99837,37837,378717
23.03.201738,07338,07337,87337,998860
22.03.201737,17637,40036,73037,0901.355
21.03.201739,23439,89838,63738,8261.502
20.03.201739,30239,62639,30239,626127
17.03.201738,46938,46938,46938,469100
13.03.201739,49839,49839,15039,150500
10.03.201738,80039,08438,80039,084200
09.03.201739,34839,34839,34839,34850
08.03.201739,19839,20039,09839,2001.123
07.03.201739,08539,27539,08539,27572
06.03.201738,69139,14838,69139,14849
03.03.201738,99339,12738,30038,617954
02.03.201738,50038,99338,50038,993536
01.03.201738,21738,97038,21738,583580
28.02.201737,93338,99837,76438,9981.018
27.02.201736,51437,52736,51437,527270
24.02.201736,87136,90335,41335,4132.303
23.02.201738,00038,01137,49937,499303
22.02.201738,94838,94838,80238,802505
21.02.201738,99339,20338,47538,4751.005
20.02.201739,69239,75938,87739,0411.517
17.02.201739,52339,52339,00039,000762
16.02.201739,77539,77538,87039,262918
15.02.201740,10540,10539,84339,9985.427
14.02.201738,73339,69238,73339,6921.145
13.02.201738,51338,96738,51338,681300
10.02.201737,71337,95737,71337,957160
09.02.201737,48437,70037,06337,687653
08.02.201738,00038,00037,77037,7703.249
07.02.201737,80037,90737,42837,9072.414
06.02.201737,19837,19836,68536,9872.163
03.02.201736,80036,97336,79836,973994
02.02.201736,32336,81036,32336,810325
01.02.201735,88036,36735,88036,2411.250
31.01.201736,01536,01535,53335,5331.897
30.01.201736,29736,29735,67535,862430
27.01.201736,04536,04535,61435,938540
26.01.201734,46234,90834,10034,100730
25.01.201735,26635,26634,68234,998395
24.01.201733,93135,05333,90235,053777
23.01.201734,12234,47034,09734,269880
20.01.201734,22934,42834,22934,4242.455
19.01.201734,24834,80034,24834,800420
18.01.201734,28634,34834,03034,030930
17.01.201733,97833,99833,97833,998543
16.01.201734,22034,22033,75033,750542
13.01.201733,89833,89833,89833,898100
12.01.201733,07033,80033,00033,8001.500
11.01.201734,20034,20033,80033,800-
10.01.201733,90733,91833,69533,78724.685
09.01.201734,39134,39133,62534,3442.460
06.01.201734,29234,29233,10933,138648
05.01.201734,94034,94033,34834,0841.527
04.01.201735,68035,68034,80234,8241.149
03.01.201735,13336,34534,90735,0003.578
02.01.201733,35334,89833,29834,7551.305
30.12.201632,60132,67032,47932,479620
29.12.201632,55032,55032,20432,432333
28.12.201632,17732,17732,17732,177157
27.12.201632,40633,00732,40632,7521.153
22.12.201632,12032,12032,12032,120300
20.12.201632,01532,38032,01532,085235
19.12.201632,49832,49832,49832,4981.000
16.12.201632,78132,99032,47532,475374
15.12.201633,25733,25732,52832,8531.386
14.12.201632,99033,00132,84732,9901.360
13.12.201632,44332,66032,36632,3662.233
12.12.201631,92532,60531,92232,6052.150
09.12.201631,50031,76531,50031,765350
08.12.201631,99731,99731,69531,695236
07.12.201630,68531,98030,55031,980251
06.12.201630,79430,79430,79430,79427
05.12.201631,22031,22030,99030,990189
02.12.201629,89530,49029,89530,490379
01.12.201631,36631,36628,70028,700412
30.11.201630,31030,31030,09930,150260
29.11.201630,57530,57530,57530,57520
25.11.201631,02831,02831,02831,028450
24.11.201630,61030,88530,61030,885120
23.11.201631,06031,16530,76130,761820
22.11.201631,83531,83531,66431,6642.030
21.11.201631,65431,71731,46531,717400
18.11.201633,02833,02831,39531,6181.785
17.11.201630,79433,03830,79433,0002.603
15.11.201630,00530,59529,90930,595645
14.11.201630,65030,65029,42129,421720
11.11.201630,09430,43929,87930,439708
10.11.201631,11231,63530,47530,8402.732
09.11.201628,50930,65028,50930,6501.858
08.11.201630,15030,15029,33529,335440
07.11.201629,80430,21029,80430,2101.703
04.11.201629,32029,32029,32029,32085
03.11.201630,40030,40029,50929,511795
02.11.201629,47929,88129,47929,8811.410
01.11.201629,64529,66029,64529,659960
31.10.201630,10530,10528,83930,0001.544
28.10.201630,44130,44129,19029,6903.133
27.10.201631,80032,89930,62531,1304.917
26.10.201637,73737,87932,00032,5002.740
25.10.201633,80036,15433,40035,9711.122
24.10.201635,90536,23535,12535,7601.812
21.10.201638,04038,06034,41136,0877.937
20.10.201639,50939,60039,50639,5061.851
19.10.201639,59639,62839,59639,625765
18.10.201639,71539,80939,69039,809114
17.10.201640,52640,57540,10640,1061.520
14.10.201640,56040,70540,56040,6621.600
13.10.201640,75041,00640,36041,006307
12.10.201639,92239,95939,81539,8151.100
11.10.201639,74540,28539,67139,9801.024
10.10.201639,97139,98539,85239,985341
07.10.201639,25639,76039,25639,3782.398
06.10.201640,27740,35539,61539,7302.485
05.10.201640,42541,28540,33040,3303.329
04.10.201641,95541,95540,61840,667846
30.09.201641,55542,26041,55542,2051.391
29.09.201642,74242,75041,90041,9001.090
28.09.201642,83142,83142,58542,585980
27.09.201642,53543,69542,26043,6951.365
26.09.201642,65542,65541,96142,0013.699
23.09.201642,07542,27742,07542,226428
22.09.201642,09542,28942,00042,0004.831
21.09.201642,05042,05041,75041,750476
20.09.201641,63042,52041,63042,201945
19.09.201642,94842,94841,11542,0401.157
16.09.201643,29043,29041,73042,6931.378
15.09.201643,24544,24542,78042,9733.425
14.09.201641,30043,52041,30043,5202.469
13.09.201641,92742,14541,10041,6205.605
12.09.201640,46642,01039,50042,0103.965
09.09.201641,19541,89440,39541,0355.912
08.09.201640,50043,28039,70540,5608.142
07.09.201638,54040,16038,54040,1609.443
06.09.201637,25039,16137,25038,46023.091
05.09.201627,74628,23027,63428,2301.993
02.09.201627,50027,50027,45527,499363
01.09.201627,23527,57027,21027,210947
31.08.201628,01528,01527,65027,650220
30.08.201627,81928,11127,75027,960702
29.08.201627,62027,71627,16127,5601.635
26.08.201627,31527,48527,22027,3781.640
25.08.201627,22427,30526,15627,3052.392
24.08.201627,14427,14427,14427,14495
23.08.201628,12528,12527,41027,4101.268
22.08.201627,31527,71327,13027,7131.704
19.08.201627,66027,66026,82027,0151.310
18.08.201627,50027,98427,50027,5451.864
17.08.201626,26127,52526,26127,3991.887
16.08.201627,75027,75026,71726,717162
15.08.201627,74127,87027,74127,855603
12.08.201627,57527,99027,38527,9713.318
11.08.201626,59027,70026,51627,7005.699
10.08.201626,21026,50526,12426,5051.708
09.08.201625,51025,66025,35025,660788
08.08.201625,61625,78925,61625,789337
05.08.201624,83125,12524,80025,1002.700
04.08.201623,74123,74623,74123,746211
03.08.201623,09623,10522,91922,9191.532
02.08.201623,58023,58023,34023,501260
01.08.201625,02925,03523,78523,7851.724
29.07.201624,95925,09924,88024,880315
28.07.201624,96124,96124,96124,96160
27.07.201624,95525,07624,78525,060625
26.07.201624,96524,96524,93524,935611
25.07.201624,54524,90924,50024,909340
22.07.201624,71524,71524,35024,350350
21.07.201624,88524,88524,82524,825192
20.07.201625,11025,18524,82024,8202.652
18.07.201624,94924,96624,79824,798510
15.07.201624,41424,41424,41024,410922
14.07.201624,53425,48524,53425,3053.941
13.07.201624,13024,13024,13024,13020
12.07.201624,44024,44024,44024,440676
11.07.201624,05024,07823,89923,899710
08.07.201623,32124,01023,32123,810760
07.07.201622,96022,96022,96022,960104
06.07.201623,37023,37022,74623,110940
05.07.201624,44524,44523,49023,4901.000
04.07.201624,64524,64524,33024,455310
29.06.201622,69922,73422,69922,734155
28.06.201622,15222,15222,15222,15280
24.06.201620,00022,67520,00022,675105
23.06.201624,37524,37523,75523,755150
20.06.201623,11523,73723,11523,737150
17.06.201622,72822,86022,14922,1491.120
13.06.201622,89323,22922,89323,229105
10.06.201624,15124,15124,15124,151130
09.06.201625,19925,19925,19925,19920
07.06.201625,24025,24025,24025,240360
01.06.201625,35125,35125,35125,351100
31.05.201624,68024,93624,68024,936371
25.05.201625,06025,06025,06025,060100
23.05.201624,00924,33924,00924,339220
18.05.201623,92023,92023,50623,506150
16.05.201624,05824,05824,05824,05815
13.05.201623,31024,00123,31024,001300
12.05.201624,19524,19524,19524,19570
11.05.201625,07525,07524,82324,823400
09.05.201625,12025,12024,30924,309470
04.05.201624,63324,63324,63324,63310
02.05.201625,10025,10025,10025,10090
29.04.201624,99525,07324,94525,073830
28.04.201624,95924,99924,95924,999290
27.04.201625,99426,06525,99426,065102
26.04.201625,76525,79025,59025,790354
25.04.201624,98524,98524,98524,985250
20.04.201625,49525,49525,49525,495175
13.04.201625,45525,45525,08525,085180
12.04.201625,80025,91524,82525,761416
11.04.201625,26825,26825,26825,26810
06.04.201622,27422,30922,27422,309180
04.04.201622,81622,81622,81622,816200
01.04.201621,99921,99921,99921,99990
31.03.201622,32022,32022,32022,320150
30.03.201621,73121,93921,73121,939140
29.03.201620,23220,23220,23220,23250
24.03.201619,46419,46419,46419,464150

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