Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
21.06.201878,4278,4277,7077,7055
20.06.201878,4078,4077,3277,32147
19.06.201879,3079,3079,3079,3065
18.06.201880,0480,0480,0480,04-
15.06.201880,0080,0080,0080,00-
14.06.201879,0079,0079,0079,00-
13.06.201877,6077,6077,6077,60-
12.06.201877,6877,6877,6877,68-
11.06.201878,4278,4277,8877,884
08.06.201877,3677,3677,3677,36-
07.06.201879,6079,6079,2079,2044
06.06.201878,8079,3678,8079,36140
05.06.201877,3477,3477,3477,34-
04.06.201877,3277,3277,3277,32-
01.06.201877,0677,0677,0677,06-
31.05.201876,8676,8676,8676,86-
30.05.201875,3275,3275,3275,32-
29.05.201877,2277,2277,2277,22-
28.05.201877,6477,6477,6077,60130
25.05.201877,9077,9077,7477,74235
24.05.201877,0877,7277,0877,72260
23.05.201877,7877,7877,7877,78-
22.05.201878,2278,2278,2278,22-
21.05.201877,8077,8077,8077,80-
18.05.201877,4277,4277,4277,42-
17.05.201876,4476,7276,4476,72196
16.05.201875,2676,6675,2676,66196
15.05.201874,7874,9274,7874,92200
14.05.201874,7074,7074,7074,70-
11.05.201875,1875,1875,1075,1012
10.05.201875,1275,1275,1275,12-
09.05.201875,1875,1875,1875,18-
08.05.201874,3674,3674,3674,36-
07.05.201873,9273,9273,9273,92-
04.05.201875,1675,1673,5673,5640
03.05.201878,2878,2878,2878,28-
02.05.201877,5678,4876,3878,48328
30.04.201877,6277,6277,6277,62-
27.04.201877,7077,7077,7077,70-
26.04.201876,5676,5676,5676,56-
25.04.201875,8675,8675,8675,86-
24.04.201876,5276,5276,5276,52-
23.04.201876,6877,1076,6877,10140
20.04.201876,6676,6676,6676,66-
19.04.201877,0077,1877,0077,189
18.04.201875,9875,9875,9875,98-
17.04.201876,1876,2876,1876,28300
16.04.201875,8075,8075,8075,80-
13.04.201875,5076,3475,5076,34360
12.04.201874,3475,3674,1875,36220
11.04.201873,8673,8673,8673,86-
10.04.201873,8674,3873,8674,22369
09.04.201873,3673,3673,3673,36-
06.04.201872,5672,5672,5672,56-
05.04.201872,2272,2272,2272,22-
04.04.201870,9070,9070,9070,90-
03.04.201869,4269,4269,4269,42-
29.03.201870,7270,7270,3870,38100
28.03.201869,6269,6269,6269,62-
27.03.201871,5871,5871,1071,1070
26.03.201870,2470,7470,2470,74110
23.03.201870,8670,8670,8670,86-
22.03.201872,6672,6672,6672,66-
21.03.201872,8672,8672,8672,86-
20.03.201872,4872,4872,4872,48-
19.03.201871,8271,8271,8271,82-
16.03.201871,8272,1071,8272,1025
15.03.201870,5272,1070,5272,1056
14.03.201869,9869,9869,9869,98-
13.03.201869,5269,5269,5269,52-
12.03.201867,6069,4867,6069,48120
09.03.201867,9267,9267,3267,70420
08.03.201871,7671,7668,0468,0460
07.03.201872,3072,3072,3072,30-
06.03.201872,8072,8072,8072,80-
05.03.201870,9670,9670,9670,96-
02.03.201870,5070,5070,4670,4630
01.03.201872,9872,9872,9872,98-
28.02.201873,3073,3073,3073,30-
27.02.201873,5273,5273,5273,52-
26.02.201873,5673,5673,5673,56-
23.02.201873,0673,0673,0673,06-
22.02.201871,8671,8671,8671,86-
21.02.201871,8872,2271,8872,2270
20.02.201872,7072,7072,7072,70-
19.02.201873,3673,3673,3673,36-
16.02.201873,2073,2073,2073,20-
15.02.201873,2273,2273,2273,22-
14.02.201872,8872,8872,8872,88-
13.02.201873,3873,3873,3873,38-
12.02.201871,5871,5871,5871,58-
09.02.201870,8271,9070,8271,90300
08.02.201872,3872,3872,3872,38-
07.02.201871,8271,8271,8271,82-
06.02.201867,6068,6867,6067,98707
05.02.201871,7671,7671,5471,5430
02.02.201873,8073,8073,0073,0073
01.02.201874,0274,1874,0274,1885
30.01.201874,6274,6674,6274,6620
29.01.201875,8075,8075,8075,80-
26.01.201874,8674,8674,8674,86-
25.01.201875,1275,1275,1275,12-
24.01.201876,6476,6476,6476,64-
23.01.201876,7677,0276,7677,0215
22.01.201876,3076,3076,3076,30-
18.01.201876,4076,6076,2676,60150
17.01.201874,7676,6074,7676,60694
16.01.201872,9676,3072,9675,66555
15.01.201871,1671,1671,1671,16-
12.01.201872,0072,0072,0072,00-
11.01.201872,2872,2872,2872,28-
10.01.201873,2273,2273,2273,22-
09.01.201873,1673,1673,1673,16-
08.01.201874,1074,1872,9872,98148
05.01.201872,7272,7272,7272,72-
04.01.201872,5472,5472,5472,54-
03.01.201872,2872,6672,2272,66102
02.01.201871,1072,3871,1072,00341
29.12.201771,5071,5071,0071,0086
28.12.201771,9772,0871,9272,0086
27.12.201771,7072,3571,7072,351.611
22.12.201771,4871,5971,3571,35311
21.12.201772,2073,1371,6773,132.176
20.12.201771,5872,0071,5471,592.870
19.12.201772,8574,7771,1372,411.407
18.12.201770,8872,2970,8172,29374
15.12.201770,5570,6770,3370,581.643
14.12.201771,0871,1770,8470,89660
13.12.201771,0071,0870,8271,06269
12.12.201771,4171,4170,8870,88578
11.12.201771,9872,0171,4171,411.600
08.12.201772,1472,1471,7471,861.911
07.12.201771,1271,5171,0171,51793
06.12.201769,6670,4069,6670,21776
05.12.201770,0370,0369,7669,761.060
04.12.201769,9269,9269,3569,55925
01.12.201768,7269,7768,7269,52997
30.11.201769,2869,3769,2269,281.239
29.11.201769,4269,7769,2469,471.546
28.11.201768,0268,0267,9267,98793
27.11.201768,0268,1367,4867,873.411
24.11.201767,9968,7567,6668,16660
23.11.201767,4167,8067,3767,80836
22.11.201768,4968,4967,2867,70546
21.11.201768,2569,3768,2569,351.532
20.11.201767,1968,7667,1968,402.531
17.11.201769,0069,0068,0768,132.044
16.11.201767,6968,1167,6267,961.798
15.11.201768,0568,1166,7166,894.754
14.11.201768,3568,3567,7468,001.697
13.11.201767,9968,3167,4368,191.504
10.11.201768,3568,3567,5268,001.960
09.11.201769,7669,7667,6567,794.065
08.11.201771,1871,1869,3969,551.795
07.11.201771,7771,9270,8471,032.790
06.11.201772,0372,0371,1071,752.046
03.11.201776,4076,4071,2172,105.428
02.11.201777,2780,3275,8976,556.274
01.11.201776,7276,7275,0275,02269
30.10.201777,7577,7576,9277,11408
27.10.201777,7078,1977,6477,982.477
26.10.201776,8477,4876,3177,48639
25.10.201777,0477,4076,4076,733.304
24.10.201775,5276,0775,4276,07296
23.10.201774,8175,6674,8175,30243
20.10.201774,9774,9774,8074,8070
19.10.201775,3475,3474,7874,78179
18.10.201776,0076,7275,8876,72650
17.10.201776,5876,7475,7075,701.650
16.10.201777,3877,3876,6176,612.507
13.10.201777,7677,7676,9577,411.164
12.10.201775,9077,9475,9077,801.601
11.10.201776,6476,6475,2875,651.593
10.10.201777,0277,0276,3476,48383
09.10.201775,5775,6775,5775,67308
06.10.201776,5576,8576,1676,16980
05.10.201776,0977,4876,0276,153.114
04.10.201775,5476,5075,5476,231.607
02.10.201774,4275,3974,4275,342.041
29.09.201774,5074,5074,5074,5047
28.09.201774,3874,4873,4273,421.834
27.09.201774,3274,6674,3274,66329
26.09.201774,2474,6974,0474,04682
25.09.201773,2574,8073,2574,741.402
22.09.201772,9473,5572,9473,351.068
21.09.201772,5972,9072,5972,901.122
20.09.201771,2972,5271,2972,28828
19.09.201771,0072,1571,0071,324.556
18.09.201773,9474,0573,9273,92771
15.09.201775,0575,2974,1374,131.412
14.09.201774,2375,1574,2374,711.331
13.09.201774,9374,9374,4074,491.061
12.09.201775,5475,8374,9075,11833
11.09.201774,3475,7574,2375,712.718
08.09.201773,9473,9473,3273,38376
07.09.201774,2674,4574,0674,211.914
06.09.201773,2374,0673,2374,061.479
05.09.201771,8471,8471,3071,312.509
04.09.201771,6271,7771,2171,75673
01.09.201771,9472,2771,7971,791.086
31.08.201771,5071,5070,9970,991.145
30.08.201770,8170,8970,6370,891.181
29.08.201770,9670,9669,7370,611.020
28.08.201771,0071,2170,8871,16124
25.08.201771,9271,9271,5971,621.214
24.08.201772,0272,4471,9071,982.074
23.08.201770,6070,6370,2370,23553
22.08.201770,0870,7770,0870,70608
21.08.201770,9870,9870,0070,00595
18.08.201771,0271,0270,8970,891.190
17.08.201769,8671,6169,8671,221.975
16.08.201772,7472,9672,4972,49395
15.08.201772,8672,8672,2972,441.948
14.08.201771,5872,5871,5872,20802
11.08.201771,6771,6770,9571,421.417
10.08.201771,9772,6671,4271,42939
09.08.201771,7672,0671,5872,03914
08.08.201772,4072,4171,8072,171.134
07.08.201772,4073,5771,8371,872.186
04.08.201771,2972,8471,2672,453.739
03.08.201769,3772,1069,3771,2911.253
02.08.201768,5370,0268,5069,088.120
01.08.201764,9764,9764,8464,87567
31.07.201764,2164,6163,4363,43680
28.07.201763,4964,2263,1764,22848
27.07.201763,7264,3063,7263,95761
26.07.201764,5064,5163,9863,98980
25.07.201763,5064,2463,5063,85820
24.07.201763,2063,2062,2963,036.387
21.07.201763,4564,3863,4564,071.921
20.07.201763,0063,4163,0063,41685
19.07.201763,2963,3163,2463,25850
18.07.201762,7962,9662,7162,711.400
17.07.201762,9963,2662,8862,92473
14.07.201763,0063,0062,5962,59240
13.07.201762,6163,1262,5263,121.368
12.07.201761,6262,4961,6262,491.344
11.07.201761,5261,5361,2061,31676
10.07.201762,0062,5661,8061,801.183
07.07.201761,5862,0461,5861,801.207
06.07.201763,2163,2262,0362,03643
05.07.201761,5763,2461,5763,24366
04.07.201761,9462,1461,7262,141.570
03.07.201761,8061,8661,3461,79751
30.06.201761,5362,2861,3661,368.694
29.06.201762,7762,7860,9961,204.322
28.06.201762,5863,4862,0463,012.018
27.06.201763,4563,4863,2563,432.090
26.06.201764,5564,9064,5564,901.625
23.06.201764,1565,0364,1564,411.805
22.06.201765,5765,6563,4263,421.819
21.06.201766,1966,1965,5465,63686
20.06.201767,2068,1266,5166,513.399
19.06.201766,2866,4766,2866,43342
16.06.201765,3665,6565,3665,65150
15.06.201765,4565,4564,9364,93350
14.06.201766,5066,5066,0166,01576
13.06.201765,0366,0065,0365,80392
12.06.201765,5065,5064,8264,82788
09.06.201765,4065,8465,1765,172.172
08.06.201766,7366,7365,7865,831.328
07.06.201766,6567,7466,6567,181.519
06.06.201768,2068,2066,6566,651.382
02.06.201768,4268,5068,0768,102.095
01.06.201768,3068,4367,7568,43870
31.05.201767,6067,8766,9367,241.595
30.05.201766,9567,8766,8167,661.903
29.05.201765,2767,0365,2766,921.133
26.05.201765,9666,0065,3765,761.111
25.05.201765,2566,0465,2566,04420
24.05.201765,3565,7964,8365,792.476
23.05.201769,2969,2967,6067,662.529
22.05.201770,3170,3169,1269,202.660
19.05.201768,8970,1068,8970,001.632
18.05.201768,5068,8868,2568,752.124
17.05.201770,9270,9468,6969,301.806
16.05.201770,4971,4270,0771,422.163
15.05.201770,0770,3569,8769,872.126
12.05.201769,5069,5068,5269,052.335
11.05.201769,8469,9869,0669,433.413
10.05.201768,5369,5468,4069,541.349
09.05.201767,9668,7267,3068,432.224
08.05.201768,1168,1167,4668,012.124
05.05.201768,4169,4668,3669,092.371
04.05.201767,6968,5067,1268,502.270
03.05.201769,6069,6065,1367,166.909
02.05.201769,3569,3568,8169,33579
28.04.201769,3469,8869,3469,86706
27.04.201770,3070,3069,6569,952.585
26.04.201770,0070,8369,9870,003.030
25.04.201768,9269,4568,9069,24673
24.04.201768,9369,3268,4268,82936
21.04.201767,9768,2167,9768,21788
20.04.201767,9868,4267,9868,36386
19.04.201768,3868,8467,8467,841.503
18.04.201769,9069,9068,8268,82574
13.04.201769,6770,0069,6769,95522
12.04.201769,5469,9069,5469,772.182
11.04.201770,2270,2669,4069,402.525
10.04.201770,0570,3069,4969,701.047
07.04.201769,4370,1369,3870,094.781
06.04.201768,5869,8268,3769,351.867
05.04.201769,0669,4569,0669,17882
04.04.201768,4369,3468,4369,251.076
03.04.201768,5968,8468,3568,351.382
31.03.201767,4568,6467,4568,311.253
30.03.201767,2567,8066,8067,40936
29.03.201766,5066,8766,4166,871.624
28.03.201766,4966,5266,3266,321.060
27.03.201766,6366,8166,4366,811.469
24.03.201766,3367,1266,3367,121.341
23.03.201765,5566,0165,4966,011.735
22.03.201765,2365,6965,0665,611.484
21.03.201765,3165,8664,7664,763.836
20.03.201767,5067,5564,7364,976.186
17.03.201768,3168,3168,0268,13579
16.03.201768,2068,4768,2068,471.455
15.03.201768,3268,3267,7468,191.556
14.03.201767,9968,3467,9968,091.426
13.03.201768,4768,8467,9468,072.117
10.03.201767,8068,4167,8067,963.123
09.03.201766,1368,0065,0067,312.773
08.03.201766,9866,9866,4466,701.226
07.03.201767,5267,5266,3966,532.030
06.03.201767,5367,8667,2067,822.849
03.03.201766,9967,1666,9067,161.413
02.03.201767,7668,0466,8966,891.620
01.03.201765,6267,9065,6067,904.324
28.02.201766,6067,5464,6464,702.519
27.02.201767,5568,2767,0967,201.607
24.02.201768,2568,5467,1067,104.055
23.02.201767,4868,5567,4868,255.109
22.02.201767,4868,2267,3067,304.678
21.02.201766,0167,5666,0167,483.702
20.02.201765,2465,7065,0465,702.552
17.02.201764,2765,8863,8065,259.308
16.02.201760,2765,2959,7664,105.445
15.02.201760,6660,6660,1560,152.072
14.02.201759,9360,7059,5060,702.559
13.02.201759,3060,5359,3060,232.305
10.02.201757,9659,2757,9659,182.513
09.02.201757,5057,6056,7857,601.760
08.02.201757,6858,1357,3157,853.456
07.02.201757,9058,1457,3057,432.450
06.02.201759,1359,1357,3057,717.980
03.02.201759,6759,6758,5558,642.126
02.02.201759,4059,8559,0459,853.017
01.02.201760,0060,0059,1959,651.870
31.01.201759,6960,4359,3560,132.393
30.01.201760,4560,4859,7960,232.831
27.01.201761,4961,5160,3360,503.353
26.01.201761,3061,5660,3861,086.695
25.01.201762,6062,6060,3560,555.856
24.01.201762,5462,6361,4061,403.167
23.01.201762,0062,6361,7062,225.744
20.01.201763,3563,4762,2462,672.221
19.01.201761,3063,1960,9263,154.176
18.01.201759,1262,1659,1261,402.916
17.01.201759,0659,4958,8759,493.218
16.01.201755,3860,0855,3859,206.870
13.01.201756,4156,4154,6954,744.410
12.01.201756,1056,6756,1056,621.938
11.01.201756,9956,9956,2456,24-
10.01.201757,1857,4057,1257,407.875
09.01.201756,2456,7755,9356,708.405
06.01.201755,6556,5055,4856,502.633
05.01.201757,2757,2755,8856,187.220
04.01.201757,7757,7757,0657,492.409
03.01.201758,7658,7658,0958,242.123
02.01.201758,1859,8258,1859,111.737
30.12.201658,2458,2457,4257,663.171
29.12.201657,6658,6057,6658,291.396
28.12.201657,4657,7357,4657,632.324
27.12.201657,0458,0056,9757,82502
23.12.201657,7558,1057,3957,401.975
22.12.201657,8958,0757,6657,662.352
21.12.201658,5058,9558,0158,052.636
20.12.201657,7858,3157,7858,012.589
19.12.201657,2757,5856,8457,502.120
16.12.201657,2757,2756,8056,802.220
15.12.201657,3457,3456,7356,991.412
14.12.201657,2657,8357,2657,48975
13.12.201656,2756,6956,0956,59385
12.12.201656,8756,8755,8556,041.845
09.12.201656,4456,5556,1556,552.033
08.12.201655,8756,3255,8756,321.437
07.12.201655,2155,5655,1255,561.379
06.12.201654,0954,0954,0154,04790
05.12.201654,5954,6953,9153,91764
02.12.201653,4853,5653,2253,56690
01.12.201653,7054,1053,5453,54770
30.11.201654,4054,4854,0454,041.413
29.11.201654,7454,7453,7253,75685
28.11.201654,3654,5554,3654,45892
25.11.201654,9555,0254,1954,823.505
24.11.201655,2155,5154,9155,511.160
23.11.201655,1855,1854,3354,592.745
22.11.201654,2755,4554,2255,452.288
21.11.201653,5054,0553,2054,05913
18.11.201654,2854,5553,9154,042.547
17.11.201654,9754,9752,6254,513.069
16.11.201661,0261,0252,8754,6211.174
15.11.201659,3361,0659,3361,062.915
14.11.201659,5660,4059,4759,681.765
11.11.201659,5959,8659,2459,48844
10.11.201660,3460,3459,2459,532.489
09.11.201657,3460,0156,3659,813.504
08.11.201660,5360,5359,5959,821.437
07.11.201659,5160,0259,3359,972.357
04.11.201659,7359,7358,2658,264.481
03.11.201658,3960,0258,3959,186.720
02.11.201659,8660,6958,5659,008.242
01.11.201657,0457,4956,4056,491.179
31.10.201658,0658,1456,8357,392.616
28.10.201658,1358,1357,2857,872.194
27.10.201656,1758,3456,1758,196.902
26.10.201654,2156,5354,2156,046.443
25.10.201654,9354,9353,9754,117.702
24.10.201654,6354,6354,4354,613.390
21.10.201654,5455,1954,1855,191.300
20.10.201655,0155,0153,8654,525.401
19.10.201653,2654,4153,2654,411.845
18.10.201653,8053,8053,2453,321.286
17.10.201653,3453,5053,0053,501.511
14.10.201652,4953,6852,4953,0310.480
13.10.201650,3852,3450,3752,032.946
12.10.201650,8651,3450,8651,17822
11.10.201650,3350,4949,96850,491.580
10.10.201649,38349,38348,72748,8921.133
07.10.201650,5350,5348,60948,819793
06.10.201650,9450,9450,3650,36813
05.10.201649,94750,9749,94750,971.284
04.10.201649,26650,4249,17150,421.456
30.09.201647,85748,49147,60248,4911.571
29.09.201649,54749,54747,95048,2091.666
28.09.201649,43249,81849,18849,1881.050
27.09.201648,68948,93748,22248,937617
26.09.201650,1650,1648,98749,3692.774
23.09.201651,3951,4149,95950,361.529
22.09.201651,0051,0050,8650,86800
21.09.201650,1350,7750,1350,511.736
20.09.201650,0850,3049,98750,30839
19.09.201650,3350,8250,2450,481.580
16.09.201650,2450,4250,2250,22817
15.09.201650,3650,4949,96750,441.386
14.09.201651,2151,2150,3550,44811
13.09.201651,4651,6851,2651,261.125
12.09.201651,3851,4050,5550,952.476
09.09.201652,9253,0152,1552,242.670
08.09.201653,2653,6352,8953,221.659
07.09.201653,7254,3053,3053,301.793
06.09.201654,1254,7054,1254,632.150
05.09.201653,9554,5153,2654,001.167
02.09.201654,6554,6554,5754,57126
01.09.201655,0955,1654,7154,71851
31.08.201654,6454,8654,3954,39607
30.08.201654,8854,8854,7454,74160
29.08.201655,4855,4854,2854,34607
26.08.201655,0755,7054,4755,59412
25.08.201656,8856,8855,6456,302.899
24.08.201657,5657,5757,1457,441.959
23.08.201657,5157,7257,3157,673.519
22.08.201657,4257,6056,7856,791.077
19.08.201656,7057,3056,6557,30991
18.08.201657,3457,7957,3457,771.808
17.08.201658,0258,0256,9957,132.812
16.08.201656,0358,1156,0358,023.842
15.08.201656,1256,8356,1256,672.320
12.08.201654,7456,2354,7455,973.791
11.08.201654,8254,9353,6854,722.114
10.08.201653,4954,3653,2954,303.309
09.08.201653,6053,6552,9553,571.294
08.08.201656,4956,4952,9953,725.010
05.08.201652,4056,8952,4056,0517.627
04.08.201653,0053,3352,2552,25794
03.08.201652,5053,2852,4153,28805
02.08.201652,4652,6952,2252,481.209
01.08.201653,6053,6052,7752,813.244
29.07.201652,7553,0052,5953,001.902
28.07.201652,4953,0852,4052,951.946
27.07.201650,7752,6450,7752,441.997
26.07.201650,7350,7350,3550,38450
25.07.201650,2850,9350,1750,641.198
22.07.201650,4850,6050,1450,369.435
21.07.201651,0251,0950,7950,796.655
20.07.201649,78350,0349,71350,031.109
19.07.201649,44349,60449,37949,468907
18.07.201649,26749,65249,16149,6091.220
15.07.201650,0150,0148,17848,1781.821
14.07.201649,89850,1649,81750,151.120
13.07.201649,51349,83449,32749,424905
12.07.201649,56250,2149,10449,6162.646
11.07.201648,34548,52547,33648,5253.576
08.07.201647,95748,23947,72748,239796
07.07.201647,19047,84446,35847,4042.576
06.07.201646,89147,18446,35946,9962.603
05.07.201648,41848,41846,87247,0053.762
04.07.201649,83749,83748,60848,981510
01.07.201650,6650,6649,38850,191.165
30.06.201650,5151,0650,0551,01280
29.06.201648,07948,07948,07948,07960
28.06.201648,32049,25648,32049,248470
27.06.201649,63249,63246,90846,908358
24.06.201650,8151,9150,2450,252.003
23.06.201656,4356,4356,4356,4350
22.06.201655,2355,2355,2355,23400
17.06.201653,5253,5253,5253,52100
16.06.201653,3253,3253,1053,1070
15.06.201653,5253,5253,5253,5255
14.06.201652,7352,7352,7352,7310
13.06.201652,8052,8052,8052,80130
10.06.201654,5254,5253,7553,75169
09.06.201656,2256,2256,2256,22710
08.06.201657,2757,2757,2757,2744
07.06.201656,5357,0956,5356,96390
06.06.201655,3455,9455,3455,94150
02.06.201654,6054,6054,5954,59105
01.06.201654,5654,6854,5654,68120
31.05.201655,2055,2055,1055,1025
30.05.201655,5155,5155,0955,29496
27.05.201655,3155,3155,3155,3117
26.05.201655,4455,4455,4455,44100
25.05.201656,5756,5755,9855,98200
24.05.201655,6655,6655,6655,6640
23.05.201655,5055,8155,5055,8165
20.05.201655,5255,5255,0755,07245
19.05.201658,1158,1158,1158,1120
18.05.201657,4358,0657,0658,061.742
17.05.201656,9257,6656,8257,66263
16.05.201656,1956,2556,1956,2583
13.05.201654,6555,4554,6555,4582
12.05.201656,6456,6456,0356,0371
11.05.201656,5356,5355,5855,80428
10.05.201655,2556,1955,2556,19150
09.05.201653,8854,5253,8854,52105
06.05.201654,9554,9553,9354,22413
04.05.201656,8056,8055,2355,24251
03.05.201655,5355,5355,1055,36420
02.05.201655,0556,7655,0556,71836
29.04.201655,5956,2755,5956,27210
28.04.201656,6956,6956,6956,693
27.04.201656,4956,6656,4956,6657
26.04.201656,5856,9656,5656,96394
25.04.201656,6756,6756,6756,6770
22.04.201657,3157,3156,0056,60192
21.04.201659,9359,9357,8558,13778
20.04.201660,5960,9960,5960,9968
19.04.201661,0861,1161,0861,11260
15.04.201658,3458,3458,3458,347
14.04.201658,4158,4157,9857,98240
13.04.201658,1659,0558,1659,05204
12.04.201657,5857,5857,5857,5885
11.04.201656,8957,1656,8456,84330
08.04.201656,6456,6456,3256,32207
07.04.201655,0855,0855,0855,0880
06.04.201654,9354,9354,9354,9390
05.04.201655,2555,2553,7753,77317
04.04.201655,4255,5955,4255,59234
01.04.201655,9955,9955,9955,9960
31.03.201657,1957,7157,1957,71200
30.03.201655,8055,8055,8055,802
29.03.201654,4255,2954,4254,89322
24.03.201655,0055,0053,9754,17442
23.03.201656,3656,3655,4955,73634
22.03.201655,4155,4155,4155,4140
21.03.201657,4757,4757,4757,4710
18.03.201657,1258,1357,1258,13130
17.03.201655,9556,8055,8256,80328
16.03.201657,1257,1857,1257,1860
15.03.201657,4957,4956,1456,70395
14.03.201656,8859,2356,8859,23285
11.03.201656,6156,7856,6156,78256
10.03.201656,1856,1854,3954,39550
09.03.201655,0455,0455,0455,0490
08.03.201654,0255,1954,0254,62208
07.03.201654,1154,1553,0454,15514
25.02.201652,2252,2251,6051,99330
24.02.201653,9753,9750,1752,22778
23.02.201654,8957,7554,8957,75444
22.02.201670,0270,0270,0270,0270
18.02.201669,2769,3569,2769,35190
16.02.201667,0467,0467,0467,04149
15.02.201666,0166,6666,0166,59335
12.02.201663,9863,9863,9863,98150
11.02.201664,0564,1163,9264,11203
10.02.201667,7767,7767,7767,7722
04.02.201669,9069,9069,9069,90110
01.02.201673,1573,1573,1573,1550
27.01.201672,2972,2972,2972,2930
26.01.201672,5672,5672,5672,5615
25.01.201672,9272,9272,9272,92400
21.01.201666,4166,7966,0066,7975
20.01.201665,5965,5964,2764,27240
19.01.201668,5768,5768,5768,57100
14.01.201668,4468,4468,4468,4470
11.01.201670,6670,6670,6670,66100
08.01.201670,3471,5570,3471,33760
07.01.201669,6969,8069,6469,80592
06.01.201670,8970,8970,4370,681.030
05.01.201673,1773,1771,8372,00620
04.01.201675,3075,4773,4873,481.925
30.12.201577,4977,4977,4977,49100
29.12.201577,5577,5577,0477,291.730
28.12.201578,1078,1076,5176,66757
23.12.201577,3477,9777,0377,96993
22.12.201575,7776,6575,5776,493.141
21.12.201576,3076,3075,1375,13983
18.12.201576,4076,7675,6576,051.096
17.12.201577,1777,1776,6876,76330
16.12.201576,2377,0776,2377,07936
15.12.201575,4177,2775,2476,341.000
14.12.201575,5075,8974,5674,561.402
11.12.201577,2877,2875,2775,541.650
10.12.201577,2078,1477,2077,91729
09.12.201578,2778,2777,9178,021.067
08.12.201578,4678,5277,9177,91614
07.12.201579,6279,9679,6279,701.108
04.12.201578,9980,7378,9980,731.260
03.12.201581,6281,6279,9079,90800
02.12.201581,8082,2581,4681,461.130
01.12.201582,4982,4981,6781,671.390
30.11.201581,5681,5681,3181,31800
27.11.201583,0383,1081,3081,601.950
26.11.201582,2483,6282,2482,791.007
25.11.201580,9181,0579,9081,051.384
24.11.201580,5281,8980,5281,89930
23.11.201586,5686,5685,5885,58322
20.11.201586,9987,0886,7987,08683
19.11.201587,2788,0186,8486,841.570
18.11.201586,4286,5085,8086,50350
17.11.201586,0286,3386,0286,33775
16.11.201585,3885,8385,3885,83420
13.11.201589,7189,7186,1386,131.323
12.11.201590,1690,1688,5788,57370
11.11.201591,5192,3290,8790,87969
10.11.201591,2591,2589,5689,59784
09.11.201591,8692,0191,8692,011.075
06.11.201592,4392,4392,2492,29330
05.11.201591,9892,5091,8992,50625
04.11.201592,0392,9992,0392,99210
03.11.201594,2494,2492,5993,75523
02.11.201594,5294,5293,8294,09530
29.10.201594,4694,4694,4694,4623
23.10.201596,2296,2296,2296,2252
22.10.201594,1594,1594,1594,15270
21.10.201590,7790,7790,7790,7715
20.10.201588,0488,0487,7587,75117
19.10.201589,0989,0987,1687,16177
16.10.201590,7690,7690,7690,7640
15.10.201595,5095,5095,5095,5018
03.09.2015102,74102,74102,74102,7450
05.08.2015113,01113,01113,01113,01100
20.07.2015106,63106,63106,63106,63236
14.07.2015103,09103,09103,09103,0930
18.06.201599,8899,9999,8899,9912
21.05.2015106,91106,91106,91106,9110
19.05.2015108,51108,51108,51108,51100
12.05.2015106,59106,59106,59106,5950
11.05.2015108,78108,78108,78108,78100
23.04.2015112,92112,92112,31112,31640
22.04.2015114,84114,84114,14114,14172
31.03.2015112,71112,71112,71112,7135
12.03.2015117,55117,55117,55117,5510
03.03.2015116,74116,74116,74116,74170
24.02.2015117,25118,47117,25118,43350
19.02.2015114,21114,21114,21114,2110
18.02.2015112,60112,91112,60112,91120
17.02.2015110,81110,81110,81110,81180
10.02.2015105,81105,81105,81105,81250
04.02.2015111,22111,22111,22111,22100
28.01.2015112,89112,89112,89112,89100
27.01.2015114,04114,04114,04114,04200
26.01.2015113,51113,51113,51113,5190
23.01.2015111,41111,41111,36111,3655
21.01.2015108,63108,63108,63108,63200
16.01.2015104,93104,93104,93104,93100
09.01.2015101,64101,74101,64101,74195
08.01.2015101,61101,61101,61101,611.000
06.01.201599,2199,2199,2199,21100
05.01.2015101,49101,49101,49101,4950
02.01.2015101,46101,76101,46101,76250
30.12.2014101,79101,79101,46101,46245
29.12.2014102,34102,56102,34102,56300
23.12.2014102,24102,24102,24102,2416
22.12.2014102,12102,12102,04102,04190
19.12.2014101,91101,91101,91101,91150
18.12.2014100,89102,26100,84102,26441
17.12.201499,8699,8699,8699,8675
16.12.2014101,04101,04101,04101,0450
15.12.2014101,15101,49101,15101,49295
12.12.2014101,91101,91101,91101,91792
09.12.2014104,06104,06104,01104,01165
08.12.2014104,19104,19104,19104,1975
05.12.2014104,19104,19104,19104,1957
04.12.2014104,24104,29104,24104,29210
03.12.2014104,49104,49104,49104,49100
02.12.2014104,36104,36104,36104,36108
01.12.2014105,61105,96105,61105,96240
28.11.2014105,91105,91105,91105,91150
26.11.2014105,01105,01105,01105,01225
25.11.2014105,36105,36105,36105,36100
24.11.2014104,36104,39104,31104,31225
19.11.2014103,24103,24103,24103,2497
17.11.2014102,91102,91102,91102,91240
14.11.2014104,06104,06104,06104,0660
13.11.2014103,46103,46103,46103,4650
12.11.2014103,86104,11103,86104,111.640
11.11.2014102,84102,92102,84102,92861
06.11.2014101,64101,64100,79100,791.191
05.11.2014100,19101,94100,19101,801.908
04.11.201497,3499,5097,2599,472.106
03.11.2014105,06105,06105,06105,0661
31.10.2014105,74105,74105,74105,7450
30.10.2014104,41104,41104,41104,41101
29.10.2014104,36104,36104,29104,29810
28.10.2014105,01105,01105,01105,01100
24.10.2014103,51103,51103,51103,51106
22.10.2014101,76102,62101,76102,62230
21.10.2014100,95101,29100,95101,29150
20.10.2014100,01100,0199,0599,05450
17.10.201495,5396,7995,5396,79245
16.10.201496,0096,0094,9094,90205
15.10.201497,6397,6397,6397,63200
14.10.201495,8496,2995,8496,29277.720
13.10.201496,8997,2596,8997,25810
10.10.201497,9597,9597,9597,95100
09.10.201498,6699,1898,6698,98195
02.10.201496,9996,9996,9996,99150
01.10.201498,2198,2198,2198,21150
29.09.201499,4499,4499,2999,29420
26.09.201498,6199,6298,6199,62295
25.09.201499,5799,5798,7698,763.210
24.09.201499,36100,1099,36100,10110
22.09.2014100,40100,40100,35100,35620
18.09.2014100,65100,65100,00100,31624
17.09.2014100,55100,5599,7999,79418
16.09.2014101,40101,40100,45100,45300
15.09.2014101,85101,85101,85101,85210
11.09.2014101,44101,44100,56100,56275
10.09.2014101,29101,35101,29101,35190
09.09.2014101,80102,05101,80101,95735
08.09.2014101,35101,45101,35101,35235
05.09.2014101,40101,50101,25101,35553
04.09.2014100,60101,00100,60101,00200
03.09.2014101,55101,55101,19101,191.116
02.09.2014107,00107,00102,89102,89723
01.09.2014107,10107,10107,10107,1070
28.08.2014107,24107,24107,24107,2480
27.08.2014108,59108,59108,59108,59150
25.08.2014108,25108,25108,25108,25250
22.08.2014108,19108,19108,19108,1950
19.08.2014106,00106,15105,81106,15400
18.08.2014105,96105,96105,96105,96100
14.08.2014105,23105,23104,46104,46576
13.08.2014105,56105,56105,56105,5655
11.08.2014104,12105,10104,12105,10280
08.08.2014103,21103,46102,91103,46937
07.08.2014102,95103,36102,95103,36664
06.08.2014103,72103,72103,11103,11220
05.08.2014104,96105,50104,96105,50416
04.08.2014102,00105,40101,00104,251.797
01.08.2014107,51107,51104,69104,691.408
31.07.2014106,05108,41106,05107,061.063
30.07.2014106,51106,74106,51106,66302
29.07.2014108,19108,25107,16107,16385
28.07.2014108,69108,69108,69108,69284
25.07.2014109,01109,01109,01109,01115
24.07.2014109,95109,95109,95109,95150
23.07.2014109,96109,96109,75109,75440
21.07.2014110,39110,81110,39110,81158
18.07.2014113,94113,94112,11112,11505
17.07.2014112,06113,84112,06113,84437
16.07.2014110,60110,60110,60110,60200
15.07.2014108,86109,14108,86109,14170
14.07.2014107,29108,85107,29108,85180
11.07.2014105,65105,65105,65105,6553
10.07.2014106,83106,83106,26106,26250
04.07.2014108,46108,46108,46108,46100
03.07.2014108,02108,90108,02108,90290
02.07.2014108,50108,50107,35107,35842
01.07.2014109,34109,34108,71108,771.060
05.06.2014104,66104,66104,66104,6620
04.06.2014104,96104,96104,96104,96105
27.05.2014105,60105,60105,60105,6030
22.05.2014102,69102,69102,69102,6930
13.05.2014102,64102,64102,64102,6450
14.04.201497,1597,1597,1597,15200
08.04.201494,1094,1094,1094,10100
03.04.201496,1596,1596,1596,1554
14.03.201490,2290,2290,2290,2250
24.02.201496,8097,9796,3893,50-
13.02.201494,1694,3292,9093,50-
12.02.201494,3594,4593,7193,50-
29.01.201494,6994,7892,2593,50-

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