Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
17.07.20180,18360,19010,1780,1901586.846
16.07.20180,22850,22910,17680,19341.874.543
13.07.20180,20050,22230,18350,21293.055.612
12.07.20180,17550,19950,17290,19671.362.527
11.07.20180,12160,16760,11630,16662.817.204
10.07.20180,11570,12590,11430,1194794.238
09.07.20180,10430,1150,10430,1141.624.879
06.07.20180,10090,1070,09270,1025542.825
05.07.20180,11250,11250,0980,1003.354.496
04.07.20180,13310,13310,10340,1116908.184
03.07.20180,09350,1340,08950,12293.296.993
02.07.20180,0800,08940,07840,0876742.811
29.06.20180,08250,08250,0720,0726625.914
28.06.20180,08450,08450,07670,076979.551
27.06.20180,08460,08460,07870,078781.900
26.06.20180,08510,08510,08090,080910.850
25.06.20180,08450,08450,07810,0786216.500
22.06.20180,08480,08480,0800,0803.000
21.06.20180,08480,08480,0770,0788205.500
20.06.20180,08470,08470,07890,0795307.940
19.06.20180,08590,08590,07730,079244.925
18.06.20180,08420,08420,07680,0799307.200
15.06.20180,08960,08960,07750,0775406.524
14.06.20180,08590,08950,08090,0844150.500
13.06.20180,08920,08920,08140,081477.000
12.06.20180,09040,09040,08270,0838106.265
11.06.20180,09230,09230,08470,0854252.400
08.06.20180,09240,09240,08190,086596.575
07.06.20180,12980,12980,08380,0859645.616
06.06.20180,09250,1350,07710,130356.645
05.06.20180,08320,08320,07740,0813152.600
04.06.20180,0850,0850,07590,0759277.000
01.06.20180,0790,08050,0790,080549.000
31.05.20180,09460,09460,07590,078197.155
30.05.20180,0940,0940,0840,0895205.745
29.05.20180,10720,10720,08910,0899286.435
28.05.20180,1120,1120,0980,1019467.500
25.05.20180,1080,11490,10270,1049163.530
24.05.20180,11110,11110,10190,102998.180
23.05.20180,11750,11750,10670,10955.360
22.05.20180,11730,11730,11330,113355.200
21.05.20180,12560,12580,12560,12584.400
18.05.20180,11760,12290,1150,118981.380
17.05.20180,11750,11770,11130,111379.980
16.05.20180,10910,11190,10190,110578.680
15.05.20180,11630,11630,10050,1039264.550
14.05.20180,11910,11910,10810,110179.280
11.05.20180,12390,12390,11110,113994.100
10.05.20180,13090,13090,1200,12026.200
09.05.20180,13440,13440,12570,125774.000
08.05.20180,13520,13520,12690,129985.726
07.05.20180,13470,13470,12830,1295128.370
04.05.20180,14190,14190,12880,1309112.500
03.05.20180,14490,14490,13290,139394.900
02.05.20180,1280,1390,1280,13967.504
30.04.20180,1350,1350,12440,1279104.140
27.04.20180,13050,13050,11940,129889.901
26.04.20180,16150,16150,12790,1279163.843
25.04.20180,15020,15590,1460,155928.755
24.04.20180,15710,15710,14570,148164.025
23.04.20180,1640,1640,14940,15244.660
20.04.20180,18290,20960,16050,162359.555
19.04.20180,18060,18180,17210,172144.500
18.04.20180,17450,18440,16090,1785174.363
17.04.20180,14560,17090,14090,1691400.140
16.04.20180,1510,1510,14060,143574.050
13.04.20180,16440,16440,14690,1504235.354
12.04.20180,17650,17920,16670,1667285.430
11.04.20180,1870,1870,14020,171631.950
10.04.20180,20910,20910,16820,1799286.540
09.04.20180,21660,2170,2000,20298.380
06.04.20180,2180,2180,20990,21360.411
05.04.20180,21260,21490,2050,2149131.810
04.04.20180,2360,2360,20470,2089231.057
03.04.20180,23650,23650,2300,231537.800
29.03.20180,22910,22910,2230,22428.477
28.03.20180,23860,23860,2230,223104.000
27.03.20180,2260,23870,21690,238765.890
26.03.20180,2380,2650,21490,2221374.450
23.03.20180,21950,23080,1980,23084.084.160
22.03.20180,2270,2270,21090,218152.980
21.03.20180,2490,2490,22170,230283.374
20.03.20180,2700,2700,2400,2459183.240
19.03.20180,28460,2860,2610,265988.490
16.03.20180,2870,2870,27780,27981.100
15.03.20180,2910,2910,2800,29013.550
14.03.20180,29850,29850,2860,28655.500
13.03.20180,30250,3090,2900,296111.500
12.03.20180,2980,3010,29390,29836.600
09.03.20180,29450,29620,2890,29485.250
08.03.20180,29050,2960,2840,295110.755
07.03.20180,30650,30650,2870,289153.590
06.03.20180,3030,3070,3000,300143.140
05.03.20180,3180,3380,2920,304296.437
02.03.20180,35450,35450,2820,315492.565
01.03.20180,40850,40850,3520,359324.510
28.02.20180,3960,42330,3700,409263.551
27.02.20180,41190,4230,3830,3874356.575
26.02.20180,38050,4150,38050,415581.330
23.02.20180,34250,3770,3410,374628.289
22.02.20180,3490,3490,3330,3405150.039
21.02.20180,37050,37050,33360,345297.986
20.02.20180,3560,3690,3560,368425.333
19.02.20180,39050,39050,3720,378799.050
16.02.20180,37450,3830,37170,381174.224
15.02.20180,3600,4170,3600,375313.807
14.02.20180,3760,3760,3570,363211.011
13.02.20180,39150,3920,3680,3806120.340
12.02.20180,4040,4100,38130,388249.122
09.02.20180,4080,4080,3960,399107.200
08.02.20180,43550,4390,3990,405226.965
07.02.20180,42650,4590,4240,443418.425
06.02.20180,4030,4250,3820,422198.900
05.02.20180,44550,44550,4010,415148.020
02.02.20180,4500,4540,43420,440154.501
01.02.20180,46350,4730,44880,4507213.249
31.01.20180,46470,47250,4470,453179.623
30.01.20180,51660,51660,4370,4692287.765
29.01.20180,5100,5420,5060,513309.200
26.01.20180,4880,5200,4880,507170.438
25.01.20180,5020,5020,4680,487241.030
24.01.20180,5250,5250,4930,503222.066
23.01.20180,54760,55580,5040,518195.577
22.01.20180,5300,5840,5130,5452821.759
19.01.20180,4740,5290,4740,512400.605
18.01.20180,4750,4850,4200,457494.763
17.01.20180,4020,4910,3690,483506.928
16.01.20180,3940,4370,3880,39354.720
15.01.20180,39250,3950,3850,39571.470
12.01.20180,4450,4450,3890,402201.633
11.01.20180,4940,5070,4310,445269.750
10.01.20180,5050,5140,4800,4927429.751
09.01.20180,5260,5300,47860,5022205.730
08.01.20180,62260,62440,4680,5212537.441
05.01.20180,6200,65120,5610,599742.188
04.01.20180,4900,6110,4900,603855.249
03.01.20180,3620,4920,3620,479795.282
02.01.20180,3230,3890,3230,3611.132.983
29.12.20170,3120,3180,3100,318326.067
28.12.20170,3080,3310,3080,310771.259
27.12.20170,3120,3160,2970,304797.890
22.12.20170,3160,3290,2940,3011.174.304
21.12.20170,3380,3380,2460,3122.430.366
20.12.20170,4090,4130,2500,3153.678.393
19.12.20170,6260,6480,4120,4224.610.842
18.12.20170,5890,6440,5450,6382.237.794
15.12.20170,5860,5890,5150,5522.919.379
14.12.20170,5600,6510,5400,5772.004.472
13.12.20170,8440,8960,5830,5993.216.607
12.12.20170,6110,8800,6110,8212.823.956
11.12.20170,5900,6280,4600,6203.362.496
08.12.20170,6010,6600,4190,5292.313.348
07.12.20170,8090,8150,5920,6241.396.871
06.12.20171,3101,3320,8561,1062.024.423
05.12.20173,0863,1112,7992,98858.530
04.12.20173,3003,3003,1113,12215.311
01.12.20173,3793,4253,3793,42515.290
30.11.20173,4823,4883,4723,47215.222
29.11.20173,5003,5103,4563,45613.760
28.11.20173,3873,3873,3873,3872.900
27.11.20173,3133,3133,3133,3132.000
24.11.20173,3483,3553,3363,33613.696
23.11.20173,4003,4003,3963,3962.100
22.11.20173,3913,4583,3533,35312.077
21.11.20173,2783,3503,2783,3505.200
20.11.20173,3343,3343,2483,2875.356
17.11.20173,1933,2673,1933,2372.050
16.11.20173,1683,2043,1513,20427.395
15.11.20173,1173,1173,0403,08121.612
14.11.20173,2223,2393,0773,12116.125
13.11.20173,3853,3853,2373,24836.500
10.11.20173,4563,4563,3413,39740.452
09.11.20173,5853,5853,5243,52423.235
08.11.20173,6583,6583,5203,59631.678
07.11.20173,7713,7713,7353,7352.440
06.11.20173,7263,7553,7263,75514.162
03.11.20173,7503,7503,7403,7508.165
02.11.20173,7203,7203,6963,7087.202
01.11.20173,7633,7633,6723,6728.307
31.10.20173,7853,7853,7853,78515
30.10.20173,7553,7843,7553,784550
27.10.20173,7583,7583,7583,7582.000
26.10.20173,7093,7223,6213,72211.615
25.10.20173,7463,7463,6533,67911.840
24.10.20173,8013,8013,7693,7692.400
23.10.20173,8073,8153,8073,8151.500
19.10.20173,7843,7843,7423,77773.350
18.10.20173,8013,8013,7893,7975.660
17.10.20173,7563,8013,7563,80118.300
16.10.20173,8623,8983,8413,84816.552
13.10.20173,7723,8503,7723,85022.550
12.10.20173,7373,7413,7373,7414.500
11.10.20173,6993,7203,6983,7205.190
10.10.20173,6483,6663,6483,6665.480
09.10.20173,7683,7683,6653,6889.913
06.10.20173,7463,7463,7463,7461.500
05.10.20173,6993,6993,6503,6825.490
04.10.20173,6983,7213,6793,6794.845
03.10.20173,7003,7003,7003,700540
02.10.20173,7673,7703,7253,7255.692
29.09.20173,7153,7703,7153,77011.615
28.09.20173,6913,7453,6603,73864.067
27.09.20173,7703,7703,7453,7654.898
26.09.20173,8363,8363,7463,78911.140
25.09.20173,8183,8193,8023,8024.440
22.09.20173,8903,8903,7963,8069.263
21.09.20173,8993,8993,7783,83917.571
20.09.20173,9103,9283,9103,9285.755
19.09.20173,9103,9313,8843,9319.445
18.09.20173,9643,9903,9583,95812.016
15.09.20173,9744,0113,9384,01164.727
14.09.20174,0804,0804,0104,01320.686
13.09.20174,1284,1574,1004,1046.247
12.09.20174,1694,1694,1404,14024.020
11.09.20174,2104,2304,1874,1916.670
08.09.20174,1834,2004,1354,2009.189
07.09.20174,1194,1534,1194,1357.264
06.09.20174,1304,1304,0804,11429.787
05.09.20174,1234,1804,0874,18025.606
04.09.20174,0444,1224,0444,11121.985
01.09.20174,0764,0764,0394,0391.300
31.08.20173,9784,0663,9784,06610.005
30.08.20173,9703,9703,9323,9389.165
29.08.20173,8783,9743,8783,974300
28.08.20173,8953,9453,8933,90418.813
25.08.20173,7963,9513,7763,93830.712
24.08.20174,2674,2673,5273,799209.929
23.08.20174,2414,3124,2204,22317.880
22.08.20174,1644,2164,1604,2015.330
21.08.20174,1594,1694,1284,1287.386
18.08.20174,1594,1774,1594,16021.700
17.08.20174,2684,2684,1994,19913.976
16.08.20174,1864,2794,1864,27911.630
15.08.20174,2304,2304,2154,2207.000
14.08.20174,2674,2904,2554,2906.300
11.08.20174,2394,2804,2314,25213.480
10.08.20174,3574,3904,2894,2899.775
09.08.20174,4004,4004,2994,29916.364
08.08.20174,4694,4694,4444,46311.224
07.08.20174,3804,4754,3324,46319.785
04.08.20174,2694,3834,2694,38322.138
03.08.20174,2404,2664,2064,25115.817
02.08.20174,2434,2864,2254,28313.280
01.08.20174,3254,3254,1694,30015.681
31.07.20174,3804,3804,2474,32422.958
28.07.20174,4544,4544,4094,4092.000
27.07.20174,5134,5164,4094,46420.851
26.07.20174,4374,4744,4374,4747.760
25.07.20174,4464,4464,4094,40911.629
24.07.20174,4664,5164,4664,4961.930
21.07.20174,5204,5204,5204,520178.000
20.07.20174,6004,6004,6004,6001.070
19.07.20174,5344,5554,5344,5556.720
18.07.20174,5574,5574,5224,54018.120
17.07.20174,5584,5904,5474,56047.771
14.07.20174,5204,5784,5204,57832.560
13.07.20174,4544,4984,4524,49810.433
12.07.20174,4294,4464,3664,38232.946
11.07.20174,4004,4644,3454,34553.157
10.07.20174,6244,6244,4744,48311.469
07.07.20174,4604,4674,4504,46721.472
06.07.20174,5684,5684,5114,5114.620
05.07.20174,5654,5694,5144,5149.240
04.07.20174,5524,5894,5524,5895.910
03.07.20174,4844,5324,4494,53026.810
30.06.20174,4194,5024,4194,50222.267
29.06.20174,5004,5064,4194,41920.900
28.06.20174,4784,5264,4744,5267.073
27.06.20174,5034,5234,5034,523850
26.06.20174,5614,5614,5374,5371.370
23.06.20174,5684,5934,5524,55214.445
22.06.20174,5564,5634,5224,53516.300
21.06.20174,4404,5404,4404,5193.400
20.06.20174,4784,4884,4614,48813.995
19.06.20174,5094,5094,4324,4337.748
16.06.20174,5204,5204,4484,49323.012
15.06.20174,5134,5164,4744,48421.670
14.06.20174,6354,6474,6204,6203.540
13.06.20174,6434,6634,6434,65732.625
12.06.20174,5304,5714,5304,5692.162
09.06.20174,5294,5654,4824,54127.608
08.06.20174,6694,6694,4634,48544.830
07.06.20174,5864,7594,5544,60879.329
06.06.20174,9404,9404,8754,875894
02.06.20174,9244,9244,8944,8942.130
01.06.20174,7884,8524,7884,85210.450
31.05.20174,8774,8774,7944,79414.120
30.05.20174,9864,9864,9864,9862.000
29.05.20175,0165,0165,0165,016200
26.05.20175,0145,0424,9995,0267.000
25.05.20175,0435,0435,0435,04310.000
24.05.20174,9985,0404,8004,80015.876
23.05.20174,9315,0024,9314,99810.651
22.05.20175,0045,0044,9024,92512.860
19.05.20174,7535,0064,7534,95560.276
18.05.20174,5504,6484,4994,6483.752
17.05.20174,6454,6454,5764,5764.930
16.05.20174,7104,7104,6894,68910.611
15.05.20174,6624,6624,6004,6005.200
12.05.20174,7034,7034,6404,6404.050
11.05.20174,6834,6834,6754,6752.300
10.05.20174,7204,7204,6764,6763.148
09.05.20174,6794,6794,6794,6792.000
08.05.20174,6464,7374,6464,7371.200
05.05.20174,7194,7194,6734,67319.116
04.05.20174,6824,6824,6824,682600
03.05.20174,7214,7394,7204,72012.200
02.05.20174,7004,7004,6554,655300
28.04.20174,6764,6764,6464,64614.200
27.04.20174,7784,7784,7784,7781.000
26.04.20174,6734,7644,6734,7627.225
25.04.20174,7544,7544,6804,6804.000
24.04.20174,6534,7584,6534,7143.855
21.04.20174,5534,5554,5404,54014.300
20.04.20174,6284,6284,5464,55615.855
19.04.20174,6004,6084,5664,56613.100
18.04.20174,6994,6994,6994,6992.000
12.04.20174,7284,7854,7284,7823.657
11.04.20174,6974,7004,6754,70014.930
07.04.20174,6934,6954,6064,60646.325
06.04.20174,6304,6404,5984,64010.820
05.04.20174,4674,4674,4674,4675.000
04.04.20174,3674,4034,3674,40312.243
03.04.20174,5004,5004,3984,40044.935
31.03.20174,6494,6494,4804,5344.623
30.03.20174,5924,6614,5924,6602.700
29.03.20174,5194,5194,5194,5193.000
28.03.20174,5284,5884,4644,58855.879
27.03.20174,6124,6134,5004,59620.400
24.03.20174,6734,6734,6734,6731.500
23.03.20174,6724,6724,6544,6547.150
22.03.20174,6514,6654,6514,6532.141
20.03.20174,8004,8004,7394,73915.200
17.03.20174,7624,7684,7004,7437.462
16.03.20174,8364,8364,7274,7271.967
15.03.20174,8304,8304,7944,7943.430
14.03.20174,8004,8004,8004,80010.000
13.03.20174,6384,7744,6074,77062.004
10.03.20174,6214,6214,5604,57823.840
09.03.20174,5204,5644,5094,5288.655
08.03.20174,6304,6304,5384,53829.560
07.03.20174,7134,7134,5914,59123.975
06.03.20174,7104,7134,6444,71334.638
03.03.20174,7704,8204,7154,78533.240
02.03.20174,9504,9504,7954,88027.420
01.03.20175,0565,0595,0005,0004.490
28.02.20175,2655,2655,1805,1836.536
27.02.20175,1055,1055,1055,105900
24.02.20175,1025,1025,0355,0814.150
23.02.20175,4505,4505,1605,20917.183
22.02.20175,2585,2585,1105,2143.121
21.02.20175,1175,2305,0905,13117.704
20.02.20175,0905,1615,0275,05213.447
17.02.20174,8314,8314,7724,82113.875
16.02.20174,9074,9144,8484,8509.657
15.02.20175,0235,0234,9254,9251.300
14.02.20174,9945,0124,8924,89212.950
13.02.20174,9965,0094,9754,9776.581
10.02.20174,8954,9444,8954,92916.201
09.02.20174,8064,8144,7594,7593.555
08.02.20174,7514,7514,7094,7218.480
07.02.20174,6724,7644,6724,7643.250
06.02.20174,7394,7474,7294,7293.870
03.02.20174,6504,6874,6404,6872.275
02.02.20174,6074,6324,6074,6326.100
01.02.20174,5814,6394,5774,6392.430
31.01.20174,5984,5984,4524,47225.664
30.01.20174,6404,6804,5004,50016.497
27.01.20174,7814,7814,6874,7105.642
26.01.20174,8294,8294,7684,7962.864
25.01.20174,7974,7994,7434,75716.150
24.01.20174,8364,8434,7734,81511.279
23.01.20174,7814,8244,7814,8243.820
19.01.20174,9304,9304,9304,9302.120
18.01.20174,9694,9694,9694,969530
17.01.20174,9564,9714,9354,9694.516
16.01.20174,9795,0214,9795,0041.217
13.01.20174,8654,9544,8544,93111.625
12.01.20174,7904,8324,7904,8296.610
11.01.20174,6974,7104,6794,679-
10.01.20174,6884,6944,6864,69415.660
09.01.20174,7794,7794,7334,7336.630
06.01.20174,7134,7134,6964,7105.690
05.01.20174,7834,7834,7114,7508.170
04.01.20174,9214,9214,9214,921400
03.01.20174,9644,9694,9624,9622.650
02.01.20174,9644,9724,8954,9723.093
30.12.20164,9324,9324,9094,9091.200
29.12.20164,9264,9264,9204,9205.590
28.12.20164,8264,8624,8264,8624.700
27.12.20164,8074,8074,7764,7942.197
22.12.20164,7604,7694,7334,7332.700
21.12.20164,8614,8614,8134,813750
20.12.20164,7784,8104,7784,7881.340
19.12.20164,7954,8404,7954,7973.050
16.12.20164,6954,8054,6624,8048.031
15.12.20164,8814,8814,7044,76210.369
14.12.20165,2505,3174,8004,85014.555
13.12.20165,2075,2155,1415,1874.591
12.12.20165,1295,1875,1295,1458.418
09.12.20165,1245,1635,1245,13010.790
08.12.20164,9985,0824,9405,0489.010
07.12.20164,4244,7824,4244,77610.180
06.12.20164,3304,3684,3304,3571.660
05.12.20164,3294,3294,2984,2981.025
02.12.20164,2764,2764,2764,276150
01.12.20164,3854,3854,3254,3469.020
30.11.20164,5784,5784,5784,578210
29.11.20164,5794,5794,5794,57926
28.11.20164,5834,6004,5834,5974.297
25.11.20164,4944,5414,4804,5413.818
24.11.20164,4794,4794,4704,4705.120
23.11.20164,5604,5604,5584,55810.030
22.11.20164,6114,6114,6074,6072.250
21.11.20164,6564,6564,5994,599900
18.11.20164,6294,6294,6294,6291.070
17.11.20164,5184,6504,5184,6502.130
16.11.20164,4774,4844,4774,48410.200
15.11.20164,5054,5054,4564,45612.610
14.11.20164,5244,5244,4464,446700
11.11.20164,6974,6974,4744,5186.667
10.11.20164,8644,9224,7884,8643.890
09.11.20164,3784,6844,3784,6812.195
08.11.20164,7844,7864,6704,6702.500
07.11.20164,6844,7404,6844,7405.357
04.11.20164,8134,8134,6204,6202.480
03.11.20164,7874,8424,7874,8421.500
02.11.20164,7704,7704,7704,770200
01.11.20164,8614,8614,8614,8611.000
31.10.20164,7654,8484,7654,8485.260
28.10.20164,8284,8284,7684,7681.200
27.10.20164,8614,8774,8614,8703.050
26.10.20164,8984,8984,8984,898500
25.10.20164,9895,0054,9895,0051.300
24.10.20164,9354,9514,9354,9512.700
21.10.20164,8634,8634,8634,8631.200
20.10.20164,8624,8624,8624,862206
19.10.20164,9524,9524,9124,9122.200
18.10.20164,8554,9214,8554,921620
17.10.20164,7284,7824,7284,7822.500
14.10.20164,7244,7794,7244,779520
13.10.20164,7004,7174,6104,61026.521
12.10.20164,7794,7824,7394,7395.925
11.10.20164,8004,8074,7914,79917.230
10.10.20164,9294,9374,9224,9379.700
07.10.20164,8934,9104,8934,90015.710
06.10.20165,0405,0424,9404,9406.151
05.10.20165,0645,0644,9935,01719.028
04.10.20165,1085,1085,0635,063493
30.09.20165,0965,0965,0885,088575
29.09.20165,3035,3195,2125,2342.792
28.09.20165,2215,3515,2215,2404.480
27.09.20165,1125,1125,0355,08012.195
26.09.20165,0925,0924,9985,0051.975
23.09.20165,2235,2235,1125,1123.760
22.09.20165,1625,1895,1625,1892.001
21.09.20165,1085,1085,0155,02211.281
20.09.20165,0325,0865,0325,086893
19.09.20165,0605,0605,0605,060200
16.09.20165,0195,0194,9804,9801.300
15.09.20165,0505,0505,0325,0322.100
14.09.20165,0855,0885,0795,0794.260
13.09.20165,1495,1504,9945,0148.690
12.09.20165,2075,2075,0995,16021.836
09.09.20165,2715,2975,2305,2304.090
08.09.20165,2895,4025,2375,4023.950
07.09.20165,5865,5865,2355,23510.100
06.09.20165,5255,5255,5255,525250
05.09.20165,5335,5405,4355,51716.935
02.09.20165,3625,4815,3625,4315.769
01.09.20165,4605,4605,3005,32227.921
31.08.20165,7965,7965,3905,40214.298
30.08.20165,8425,8425,8425,8421.715
29.08.20165,8405,8405,7215,75222.324
26.08.20165,8145,8145,8145,81420
24.08.20165,9605,9855,8635,8635.820
23.08.20166,0626,0646,0116,0114.772
22.08.20166,0106,0735,9966,0579.728
19.08.20166,0376,0376,0226,02211.000
18.08.20166,0546,1666,0546,1665.361
17.08.20166,0036,0036,0036,0031.600
16.08.20166,0276,0275,9955,9956.420
15.08.20165,9656,0495,9456,0498.002
12.08.20165,9765,9765,9765,9762.000
11.08.20165,9245,9545,9005,9184.723
10.08.20165,9725,9745,9275,93217.715
09.08.20165,9265,9265,8885,8881.200
08.08.20165,8405,9245,8405,9243.364
05.08.20165,8065,8225,7825,822490
04.08.20165,8015,8145,8015,8143.100
03.08.20165,6085,6085,6085,608100
02.08.20165,6245,6245,6245,6241.100
29.07.20165,6305,6305,6305,630400
28.07.20165,6005,6005,6005,600100
27.07.20165,5855,6015,5835,6012.735
26.07.20165,4985,5505,4985,550380
22.07.20165,5065,5065,5065,506830
21.07.20165,5005,5005,5005,500195
19.07.20165,4255,4255,4255,425150
18.07.20165,4225,4225,4225,4222.225
15.07.20165,3965,3965,3855,3851.000
14.07.20165,3765,3835,3575,3683.160
11.07.20165,1925,1925,1925,192550
07.07.20165,0625,0625,0625,062200
06.07.20164,8004,8024,8004,8022.500
05.07.20165,0465,0464,9494,9491.295
04.07.20165,2475,2475,1245,1241.320
01.07.20165,1985,1985,1985,198950
30.06.20164,9504,9504,9504,950100
28.06.20164,7914,7914,7914,791300
27.06.20164,9994,9994,9994,999250
24.06.20164,9385,0964,9385,0872.400
20.06.20165,1025,1025,1025,102500
15.06.20165,0015,0015,0015,0011.000
14.06.20164,9474,9474,9474,947100
01.06.20165,2915,2915,2915,291375
31.05.20165,3565,3565,2845,2841.200
23.05.20165,1215,1215,1215,121400
17.05.20165,0565,0565,0565,056200
13.05.20165,0385,0385,0385,0382.000
29.04.20165,5185,5185,4975,4972.300
28.04.20165,3895,3895,3895,3891.500
27.04.20165,4025,4025,4025,4022.000
25.04.20165,2325,2325,2325,2321.000
18.04.20165,4775,4775,4775,477200
08.04.20165,5305,5305,5305,530400
07.04.20165,6315,6315,6315,631400
06.04.20165,4785,4785,4785,478500
05.04.20165,5765,5765,5195,5221.500
04.04.20165,6565,6565,6565,656100
30.03.20165,6545,6785,6545,6781.000
29.03.20165,5135,5135,5135,5131.700
23.03.20165,5465,5465,5465,546300
22.03.20165,5905,6165,5445,5441.135
21.03.20165,6805,6805,6695,669320
17.03.20165,4105,4105,4105,410500
10.12.20154,7804,7804,7804,7802.000
13.11.20155,2005,2005,2005,200736
12.11.20155,6105,6105,5805,5805.915
11.11.20155,6005,6005,6005,60085
09.11.20155,5705,5705,5705,5701.000
02.11.20155,4605,4605,4605,460750
26.10.20155,5605,5605,5605,56020
06.10.20155,5605,5605,5605,560500
28.09.20155,3905,3905,3905,39020
03.09.20155,1805,1805,1805,1802.000
26.08.20155,3605,3605,3605,360978
24.08.20155,0005,0004,9505,0003.651
19.08.20155,5605,5605,5605,560100
20.07.20155,9005,9005,9005,900300
25.11.20144,1404,1404,1064,10612.361
24.11.20144,0564,0564,0564,05610.000
21.11.20144,0004,0004,0004,0001.000
14.11.20143,9113,9493,8983,91889.760
13.11.20143,9323,9323,9323,9323.200
20.10.20143,8503,8503,8503,8502.000
19.09.20143,7403,7403,7403,7404.000
08.09.20143,6583,6583,6583,6581.380
05.09.20143,5503,5503,5503,5504.697
02.09.20143,6913,7363,6653,665116.280
28.08.20143,8153,8153,8153,8157.000
08.08.20143,5623,5623,5623,562300
22.07.20143,8203,8203,8203,8201.000
09.07.20143,9073,9073,9073,9075.000
07.07.20143,9303,9303,9303,930700
04.07.20143,8803,8803,8803,880300

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