Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
16.08.201851,1551,1550,9550,9530
15.08.201850,4051,1050,4051,10100
14.08.201850,4050,4050,4050,40-
13.08.201850,3550,3550,3550,35-
10.08.201849,82049,82049,82049,820-
09.08.201848,68048,68048,68048,680-
07.08.201849,56049,56049,56049,560-
06.08.201849,50049,50049,50049,500-
03.08.201849,12049,12049,12049,120-
02.08.201849,48049,48049,02049,02051
01.08.201848,80048,80048,80048,800-
31.07.201848,88048,88048,88048,880-
30.07.201848,96048,96048,96048,960-
27.07.201848,52048,52048,52048,520-
26.07.201848,28048,66048,28048,66040
25.07.201847,24047,24047,24047,240-
24.07.201847,40047,40047,28047,280420
23.07.201847,40047,40047,40047,400-
20.07.201847,32047,32047,32047,320-
19.07.201847,84047,84047,84047,840-
18.07.201847,44047,44047,44047,440-
17.07.201847,18047,18047,18047,180-
16.07.201847,46047,46047,46047,460-
13.07.201847,50047,50047,50047,500-
12.07.201847,50047,50047,50047,500-
11.07.201847,84047,84047,84047,840-
10.07.201847,30047,30047,30047,300-
09.07.201848,04048,04048,04048,040-
06.07.201846,86046,86046,86046,860-
05.07.201847,76047,76047,76047,760-
04.07.201847,16047,24047,16047,240400
03.07.201846,88046,88046,88046,880-
02.07.201846,60046,60046,60046,600-
29.06.201846,48046,48046,48046,480-
28.06.201846,92046,92046,92046,920-
27.06.201847,06047,06047,06047,060-
26.06.201847,06047,06047,06047,060-
25.06.201847,78047,78047,78047,780-
22.06.201847,28047,28047,16047,160109
21.06.201846,28046,28046,28046,280-
20.06.201845,80045,80045,80045,800-
19.06.201846,14046,14046,14046,140-
18.06.201846,42046,42046,42046,420-
15.06.201846,70046,70046,70046,700-
14.06.201846,54046,54046,54046,540-
13.06.201845,82045,82045,82045,820-
12.06.201845,82045,82045,82045,820-
11.06.201845,28045,28045,28045,280-
08.06.201845,12045,12045,12045,120-
07.06.201845,68045,68045,68045,680-
06.06.201845,90045,90045,90045,900-
05.06.201845,72045,72045,72045,720-
04.06.201844,90044,90044,90044,900-
01.06.201844,86044,86044,86044,860-
31.05.201844,66044,66044,66044,660-
30.05.201844,38044,38044,38044,380-
29.05.201844,94044,94044,94044,940-
28.05.201845,00045,00045,00045,000-
25.05.201844,28044,28044,28044,280-
24.05.201844,84044,84044,84044,840-
23.05.201845,04045,04045,04045,040-
22.05.201844,86045,02044,86045,02080
21.05.201844,86044,86044,86044,860-
18.05.201845,40045,40045,40045,400-
17.05.201844,90045,38044,90045,38028
16.05.201845,78045,80045,78045,800110
15.05.201845,64045,64045,64045,640-
14.05.201846,48046,48046,48046,480-
11.05.201846,70046,70046,70046,700-
10.05.201846,10046,50046,10046,500160
09.05.201845,86045,86045,86045,860-
08.05.201845,68045,68045,68045,680-
07.05.201845,54045,54045,54045,540-
04.05.201845,70045,70045,70045,700-
03.05.201845,10045,10045,10045,100-
02.05.201845,26045,26045,26045,260-
30.04.201844,06044,06044,06044,060-
27.04.201843,70043,70043,70043,700-
26.04.201843,74043,74043,74043,740-
25.04.201844,20044,20043,50043,50050
24.04.201844,50044,50044,50044,500-
23.04.201845,34045,34045,34045,340-
20.04.201845,60045,60045,60045,600-
19.04.201845,44045,44045,44045,440-
18.04.201845,66045,66045,66045,660-
17.04.201845,36045,36045,36045,360-
16.04.201845,22045,22045,22045,220-
13.04.201844,86044,86044,86044,860-
12.04.201845,20045,20045,20045,200-
11.04.201845,44045,44045,44045,440-
10.04.201845,70045,70045,70045,700-
09.04.201845,60045,60045,60045,600-
06.04.201845,54045,54045,54045,540-
05.04.201845,42045,42045,42045,420-
04.04.201845,86045,86045,86045,860-
03.04.201845,90045,90045,90045,900-
29.03.201844,68044,68044,68044,680-
28.03.201844,28044,28044,28044,280-
27.03.201843,80043,80043,80043,800-
26.03.201844,32044,32044,32044,320-
23.03.201844,14044,14044,14044,140-
22.03.201844,48044,48044,48044,480-
21.03.201846,46046,46044,28044,28070
20.03.201845,80045,80045,80045,800-
19.03.201845,76045,76045,76045,760-
16.03.201845,74045,74045,74045,740-
15.03.201845,58045,58045,58045,580-
14.03.201845,60045,60045,60045,600-
13.03.201845,36045,36045,36045,360-
12.03.201844,86044,86044,86044,860-
09.03.201844,98044,98044,98044,980-
08.03.201844,46044,46044,46044,460-
07.03.201843,08043,08043,08043,080-
06.03.201843,40043,40043,40043,400-
05.03.201842,46042,46042,46042,460-
02.03.201842,34042,34042,34042,340-
01.03.201842,68042,68042,68042,680-
28.02.201843,10043,10043,10043,100-
27.02.201843,68043,68043,68043,680-
26.02.201843,34043,34043,34043,340-
23.02.201842,64042,64042,64042,640-
22.02.201842,68042,68042,68042,680-
21.02.201842,46042,46042,46042,460-
20.02.201842,40042,40042,40042,400-
19.02.201843,26043,26043,26043,260-
16.02.201841,90041,90041,90041,900-
15.02.201843,30043,30043,30043,300-
14.02.201842,14042,18042,14042,180129
13.02.201841,34041,34041,34041,340-
12.02.201840,66040,66040,66040,660-
09.02.201840,92040,92040,92040,920-
08.02.201841,78041,78041,78041,780-
07.02.201840,80040,80040,80040,800-
06.02.201840,10040,10040,10040,100-
05.02.201842,00042,00041,12041,12060
02.02.201842,64042,64042,64042,640-
01.02.201843,40043,40043,40043,400-
30.01.201843,10043,10043,10043,100-
29.01.201844,14044,14044,14044,140-
26.01.201843,86043,86043,86043,860-
25.01.201845,00045,00045,00045,000-
24.01.201845,44045,44045,44045,440-
23.01.201845,66045,66045,66045,660-
22.01.201846,00046,00046,00046,000-
18.01.201846,38046,38046,38046,380-
17.01.201845,86045,86045,86045,860-
16.01.201845,32045,32045,32045,320-
15.01.201844,48044,48044,48044,480-
12.01.201842,96042,96042,96042,960-
11.01.201843,38043,38043,38043,380-
10.01.201844,38044,38044,38044,380-
09.01.201843,80043,80043,80043,800-
08.01.201843,62043,62043,62043,620-
05.01.201842,82042,82042,82042,820-
04.01.201842,74042,74042,74042,740-
03.01.201842,74042,74042,74042,740-
02.01.201842,16042,53842,16042,53870
27.12.201742,01742,01742,01742,01713
22.12.201742,73342,73342,49942,499500
18.12.201742,74342,74342,74342,74347
15.12.201741,84542,19841,84542,198656
14.12.201742,11242,11242,11242,112500
08.12.201744,29044,29044,29044,29065
20.11.201743,38443,38443,38443,38445
13.11.201743,17943,17943,17943,17914
09.11.201743,24243,24243,24243,242240
07.11.201743,80243,80243,32543,325220
06.11.201743,95843,95843,95843,95820
02.11.201743,25943,25943,25943,25923
01.11.201743,10743,10743,07643,076110
27.10.201740,74941,12640,74941,126170
26.10.201740,74240,74240,74240,7423
25.10.201740,33740,33740,33740,337100
24.10.201740,61740,61740,61740,61728
23.10.201741,79641,79641,00041,000225
19.10.201742,76942,76942,37242,372890
18.10.201743,03843,03843,03843,038600
16.10.201742,75642,75642,75642,75650
12.10.201742,20242,98842,20242,988260
10.10.201741,98842,19241,98842,192230
09.10.201742,29042,29042,29042,29080
06.10.201742,05742,05742,05742,057140
04.10.201742,29342,29342,29342,29370
02.10.201742,19842,19842,19842,198183
26.09.201741,90341,90341,90341,90330
25.09.201741,44341,44341,44341,443120
20.09.201741,71841,71841,71841,718100
19.09.201741,49341,49341,49341,49325
15.09.201741,06241,17741,06241,177104
12.09.201741,67341,67341,32641,326162
11.09.201741,05541,05541,05541,055600
04.09.201741,00141,00140,80840,80811
01.09.201741,00941,00941,00941,009800
31.08.201740,99740,99740,99740,99730
30.08.201740,32241,19740,32240,874547
25.08.201737,63037,66737,63037,667650
24.08.201737,88437,88437,88437,884102
23.08.201738,04138,04138,04138,04130
18.08.201738,29738,29738,29738,29780
17.08.201739,05139,05139,05139,05153
11.08.201739,00039,00039,00039,00052
07.08.201739,70840,13339,70840,13349
04.08.201739,85540,03839,85540,038260
01.08.201739,00039,00039,00039,000100
28.07.201739,00239,00239,00239,00271
26.07.201738,69938,69938,69938,69915
24.07.201738,55138,55138,55138,551115
20.07.201738,06538,06538,06538,065270
17.07.201738,13938,13938,13938,13930
14.07.201737,89237,89237,89237,892160
13.07.201737,20337,20337,20337,203150
11.07.201736,13436,18436,13436,18430
10.07.201736,19936,19936,19936,19955
03.07.201737,28437,28436,98637,050703
30.06.201736,57736,57736,44836,495372
29.06.201737,89837,89836,74136,741263
28.06.201737,97538,58837,97538,58880
27.06.201738,60238,60238,60238,602150
26.06.201738,99838,99838,85638,856200
23.06.201739,05839,06739,05839,06766
22.06.201738,69138,69138,69138,691100
20.06.201738,42238,42238,42238,422500
19.06.201738,30338,30338,23138,231140
15.06.201738,77238,77238,77238,77267
13.06.201738,41338,41338,41338,41326
12.06.201738,15638,15638,15638,156200
09.06.201738,23038,23038,23038,23030
08.06.201738,87538,87538,87538,87528
07.06.201738,69938,69938,61938,619159
31.05.201737,99937,99937,70937,7091.021
30.05.201737,82937,82937,82937,82955
29.05.201738,00938,00937,60137,601580
26.05.201738,16838,16838,13138,131484
25.05.201738,09938,09938,09938,09930
24.05.201738,19738,29338,19738,293292
23.05.201737,50137,79837,50137,798153
22.05.201737,44337,44337,44337,443160
19.05.201737,03037,03036,99936,999370
18.05.201736,06536,99436,06536,802171
17.05.201735,86635,86635,86635,86626
16.05.201736,92536,92536,45136,451747
15.05.201736,89036,89036,89036,890100
12.05.201736,54036,54036,54036,540200
11.05.201735,34736,09935,34736,09982
10.05.201734,91234,91234,55034,597500
09.05.201734,50734,50734,50734,50729
08.05.201734,29134,49934,29134,3011.580
05.05.201733,47833,69833,47833,678289
04.05.201733,33733,33733,33733,337120
28.04.201733,92933,92933,43833,438165
26.04.201733,81733,81733,81733,81730
25.04.201733,38333,99833,38333,998219
24.04.201733,24733,24733,24733,247748
20.04.201734,20234,27034,20234,270443
05.04.201733,75733,75733,75733,75725
04.04.201733,30033,30033,30033,300544
03.04.201733,76933,76933,76933,76926
23.03.201733,83833,83833,83833,83840
20.03.201733,77833,77833,77833,778300
16.03.201733,55233,66233,55233,6401.500
14.03.201733,03033,09933,03033,099350
07.03.201734,04934,04934,04934,049100
02.03.201734,40134,40134,20534,205152
27.02.201734,58734,58734,58734,587300
23.02.201734,95634,95634,95634,956300
20.02.201735,13635,13634,79234,792291
17.02.201734,96334,96334,96334,963100
16.02.201734,28834,28834,28834,28829
15.02.201733,98733,98733,98733,98730
14.02.201734,02234,02233,94733,947750
08.02.201734,10034,19834,10034,198150
07.02.201732,64732,64732,64732,64750
06.02.201733,01333,01332,79032,790750
03.02.201733,26333,26333,26333,26330
27.01.201733,07233,07233,07233,07217
26.01.201733,42533,42533,42533,425200
25.01.201732,60032,60032,60032,600200
20.01.201732,30032,30032,30032,300500
19.01.201732,95232,95232,95232,952150
11.01.201733,11133,11133,11133,111-
09.01.201732,82432,82432,82432,8241.600
05.01.201731,78231,78731,78231,787500
29.12.201631,47431,47431,47431,47480
28.12.201631,90631,90631,90631,906100
27.12.201632,24532,24532,24532,24555
23.12.201631,86731,86731,86731,867500
22.12.201631,31431,31431,31431,3142.442
20.12.201630,31530,31530,31530,315200
19.12.201629,98229,98229,98229,982500
16.12.201630,13530,13529,70429,744690
15.12.201630,19430,19429,82229,822864
14.12.201630,32130,32130,22130,221576
13.12.201630,90330,90330,90330,903500
12.12.201630,72530,72529,70029,700825
09.12.201630,45530,59930,45530,599800
08.12.201630,68030,68029,99529,995310
07.12.201630,81130,81130,70030,700215
01.12.201631,73531,73531,73531,735120
29.11.201631,64531,64531,64531,64530
28.11.201631,10831,10831,10831,10850
24.11.201630,46430,46430,46430,464158
23.11.201630,95030,95030,95030,95050
22.11.201630,56930,56930,56930,569150
21.11.201630,10530,10530,10530,10560
17.11.201630,36530,44530,33530,335800
16.11.201630,41430,49530,41430,495129
15.11.201630,55030,55030,10530,105233
14.11.201630,26030,26029,83029,83080
11.11.201630,70530,70529,03529,035595
10.11.201630,26030,26030,26030,260130
09.11.201630,67132,56130,67132,245232
08.11.201633,20033,20032,32032,706941
07.11.201632,88232,88232,88232,8821.000
04.11.201633,13533,14033,13533,140160
03.11.201633,20033,20033,20033,200150
01.11.201632,89332,89332,34332,571670
31.10.201633,13733,42333,13733,423396
27.10.201634,56434,56434,56434,56430
26.10.201635,32635,32635,32635,326500
25.10.201635,81136,14035,81136,1401.050
21.10.201635,43035,43035,43035,43084
19.10.201635,01935,01935,01935,01950
18.10.201634,59635,02134,59635,021325
13.10.201634,37034,37034,37034,370200
11.10.201633,25133,25133,25133,251150
10.10.201633,00433,02332,40032,7302.959
07.10.201633,26033,26033,26033,260300
06.10.201632,95132,95132,95132,951200
05.10.201633,44933,44932,83432,834208
04.10.201634,65134,65134,65134,651150
30.09.201635,34935,34935,22035,301447
29.09.201636,63036,63035,85135,931375
28.09.201636,72536,97936,52536,979376
27.09.201637,09937,09937,06537,065450
21.09.201635,68935,98035,68935,798850
20.09.201636,48036,48036,48036,48015
19.09.201636,79536,79936,73536,79973
16.09.201636,89536,95036,89536,95066
15.09.201636,34936,92636,34536,830609
14.09.201638,00038,00035,88936,4512.225
13.09.201637,54538,75037,54538,7501.122
12.09.201636,84136,94936,80036,8167.683
09.09.201638,30538,30537,15037,240399
07.09.201639,07039,07039,07039,07050
02.09.201639,09139,09139,09139,091300
25.08.201639,64039,64039,53739,537510
24.08.201639,66539,66539,49939,499975
23.08.201640,01540,01540,01540,01580
22.08.201639,53439,53439,53439,53450
19.08.201638,61439,52538,61439,2993.371
18.08.201638,70038,70038,70038,700255
17.08.201639,32139,32137,90537,978611
15.08.201639,42639,44439,42639,44490
11.08.201638,77038,78538,77038,785285
10.08.201638,99739,07038,56938,6792.686
09.08.201638,15038,15038,15038,150130
08.08.201637,59037,59037,59037,59030
05.08.201636,57836,57836,57836,578277
04.08.201636,37536,37536,37536,375100
03.08.201636,81036,81036,81036,810300
02.08.201636,88036,88036,88036,880100
01.08.201636,68037,07536,68037,075700
27.07.201635,81135,81135,75035,750368
26.07.201636,58736,58736,31936,319548
22.07.201635,84535,84535,84435,844475
21.07.201636,71436,71436,27536,275140
18.07.201636,25036,59536,25036,595213
15.07.201636,41036,41036,41036,41028
12.07.201636,54036,54036,37436,389455
11.07.201636,24036,71536,24036,7152.608
08.07.201634,92735,09534,92735,095540
07.07.201635,00935,01034,95534,9902.929
06.07.201634,70034,70034,70034,700146
05.07.201634,74534,74534,74534,74550
04.07.201635,63035,63035,46035,460246
01.07.201635,56435,56435,56435,564250
07.06.201632,81032,81032,81032,810103
19.04.201628,76528,76528,76528,76528
22.03.201629,83529,83529,83529,8355
13.01.201625,90025,90025,90025,9004
03.12.201524,70524,70524,70524,70590
25.11.201524,68024,68024,68024,68017
04.11.201524,10524,10524,10524,10590
02.11.201523,11523,11523,11523,115150
30.10.201523,13523,13523,01523,015130

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