Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
25.09.201837,10037,10035,49035,660945
24.09.201838,21038,21036,90036,900494
21.09.201839,37039,63039,37039,630120
20.09.201838,12038,54038,12038,540250
19.09.201838,33038,33037,88037,88019
18.09.201836,06038,77036,06038,470555
17.09.201836,45036,45036,45036,450-
14.09.201835,89036,54035,89036,540200
13.09.201836,19036,19035,80035,800100
12.09.201835,56036,44035,56036,030170
11.09.201835,68035,68035,68035,680-
10.09.201835,57035,80035,57035,800200
07.09.201836,03036,03035,20035,640300
06.09.201837,22037,22035,96035,980175
05.09.201838,30038,30037,15037,180185
04.09.201838,52038,53038,52038,530200
03.09.201838,66038,66038,60038,600334
31.08.201839,24039,24038,70038,700333
30.08.201839,81039,81039,06039,510250
29.08.201839,48039,48039,47039,470325
28.08.201838,20039,36038,20039,3301.160
27.08.201838,40038,40038,40038,400-
24.08.201837,97038,20037,74038,1801.119
23.08.201838,32038,32037,88037,9901.652
22.08.201839,28039,40038,26038,2601.263
21.08.201839,41039,49039,34039,3401.520
20.08.201838,82039,39038,50039,390400
17.08.201838,93038,93038,36038,36090
16.08.201838,02039,03038,02038,9801.536
15.08.201838,25038,37037,87038,0901.139
14.08.201837,46038,21037,46038,210520
13.08.201838,11038,11037,12037,120195
10.08.201839,55040,18038,47038,4701.182
09.08.201839,40039,40039,39039,390102
07.08.201839,58039,85038,96038,960572
06.08.201841,28041,28039,05039,400330
03.08.201840,18041,14040,18041,0201.573
02.08.201839,40040,05039,02040,0501.411
01.08.201838,45040,20038,45039,4002.357
31.07.201837,61038,35036,17038,3101.743
30.07.201837,41037,72037,33037,6201.100
27.07.201836,03037,47036,03037,3801.022
26.07.201836,45036,45035,88036,0803.235
25.07.201835,98035,98035,47035,470428
24.07.201835,53036,51035,53036,1201.647
23.07.201835,58035,58034,99034,9901.602
20.07.201836,05036,09035,33035,3701.070
19.07.201835,41036,10035,41036,1001.610
18.07.201834,31034,78034,13034,6802.600
17.07.201834,15034,55033,98034,1604.812
16.07.201834,17034,31034,07034,310100
13.07.201833,25034,12033,25033,9003.282
12.07.201833,62033,62033,06033,250495
11.07.201834,13034,13033,45033,4601.460
10.07.201834,25034,37034,21034,370747
09.07.201834,05034,73034,05034,2601.250
06.07.201835,06035,24033,68033,8703.680
05.07.201832,66034,51032,58034,4705.022
04.07.201832,07032,73032,00032,4804.618
03.07.201833,76033,76031,60032,02010.396
02.07.201835,83035,83033,60033,600540
29.06.201833,78036,13033,46034,8504.780
28.06.201841,72041,72032,80033,7504.350
27.06.201840,90042,07039,76042,070868
26.06.201841,37041,90040,48041,0801.170
25.06.201846,48046,48041,07041,170509
22.06.201848,43048,43046,72046,720552
21.06.201849,81049,81049,81049,810-
20.06.201849,07049,53049,07049,53030
19.06.201849,61049,61048,52048,5201.035
18.06.201851,1251,1249,77049,840843
15.06.201852,1652,1651,1451,1426
14.06.201851,7051,7051,7051,70-
13.06.201851,8451,8451,8451,84-
12.06.201852,0852,0852,0852,08-
11.06.201851,8452,1851,8452,1830
08.06.201852,5652,5652,5652,56-
07.06.201853,5853,5853,5853,58-
06.06.201851,8453,4251,8453,42100
05.06.201850,4050,4050,2050,20100
04.06.201851,4051,4051,4051,40-
01.06.201850,6651,1850,4651,18400
31.05.201851,4451,4451,4451,44-
30.05.201851,0651,2251,0651,22800
29.05.201852,1652,1652,1652,16-
28.05.201853,2853,3053,2853,30300
25.05.201852,1052,6252,1052,6211
24.05.201853,7853,7852,1452,1458
23.05.201853,9853,9853,9853,98-
22.05.201854,3054,3054,1254,121.000
21.05.201854,6654,6654,6654,66-
18.05.201854,7254,7254,0254,02128
17.05.201852,5454,5652,5454,56610
16.05.201851,3852,8251,3852,8210
15.05.201850,5450,5450,5050,50200
14.05.201851,0251,3250,3650,36123
11.05.201852,2652,2650,9850,9898
10.05.201852,1252,1252,0852,0850
09.05.201852,5052,5052,2852,2822
08.05.201852,4852,4852,4852,48-
07.05.201852,7452,7452,1652,1620
04.05.201852,2453,1651,0452,66138
03.05.201851,2052,5450,6851,66709
02.05.201848,22050,7047,67050,70257
30.04.201847,91047,99047,70047,700153
27.04.201849,18049,18047,32047,740593
26.04.201848,40050,0447,92049,0202.141
25.04.201853,1254,2648,30048,3502.622
24.04.201858,7058,7052,3052,74488
23.04.201858,3058,4058,3058,40600
20.04.201858,4058,4057,8657,869
19.04.201859,1659,1659,1659,16-
18.04.201859,7659,7659,7659,76-
17.04.201859,9859,9859,9859,98-
16.04.201860,5260,5259,1259,121.129
13.04.201860,6260,6259,4860,20432
12.04.201858,0059,1658,0059,161.740
11.04.201859,1059,1059,1059,10-
10.04.201859,7259,7259,7259,72-
09.04.201860,2060,2059,4259,4214
06.04.201858,3858,3858,2058,36160
05.04.201857,2058,2657,2058,26243
04.04.201858,2058,2056,7656,76600
03.04.201859,2659,2659,2659,26-
29.03.201859,2059,8459,2059,84190
28.03.201859,2859,3859,1859,3870
27.03.201861,1461,1459,6859,68200
26.03.201861,2861,2861,2861,28-
23.03.201860,7661,5460,7661,54262
22.03.201863,1063,1061,7061,7021
21.03.201863,6863,6863,6863,68-
20.03.201863,2663,2663,2663,26-
19.03.201863,4863,4863,4863,48-
16.03.201864,2664,2664,2664,26-
15.03.201864,6264,6264,0064,0075
14.03.201864,3864,8664,3864,8670
13.03.201865,1665,1665,1665,16-
12.03.201866,0266,0265,4465,443
09.03.201864,4065,1264,2865,041.475
08.03.201864,1064,1063,6063,60600
07.03.201863,4263,4263,4263,42-
06.03.201863,2463,9463,2463,882.170
05.03.201862,1263,3462,1263,34240
02.03.201863,1663,1662,0662,0620
01.03.201864,7064,7064,0064,00100
28.02.201866,3266,3265,3065,30500
27.02.201866,1066,1065,9265,9238
26.02.201866,6466,7066,4066,4093
23.02.201867,1067,1065,9265,922.500
22.02.201866,6666,7866,6666,7820
21.02.201868,1668,1666,8466,8470
20.02.201867,6067,6067,6067,60-
19.02.201868,5268,5267,4067,40950
16.02.201868,0068,0067,9867,9810
15.02.201867,7667,7667,7667,76-
14.02.201866,0466,3866,0466,38100
13.02.201867,6867,6866,0066,0071
12.02.201866,6266,9066,6266,9075
09.02.201867,1867,1866,0066,54105
08.02.201870,2470,2467,2867,7270
07.02.201869,6670,9668,8070,96743
06.02.201864,5266,8264,5266,82243
05.02.201868,1068,4068,1068,4045
02.02.201869,7669,7669,5069,50100
01.02.201870,4470,4470,4470,44-
30.01.201871,0871,0871,0071,00180
29.01.201871,4472,3071,4472,3018
26.01.201871,3871,3869,7471,00268
25.01.201873,2873,2871,0671,06388
24.01.201873,7673,7673,7673,76-
23.01.201874,4474,4473,7873,84243
22.01.201877,4277,4273,7474,141.940
18.01.201876,3276,3275,9875,98229
17.01.201876,1076,1075,4675,46232
16.01.201876,4676,4675,6075,60154
15.01.201876,8276,8276,8276,82-
12.01.201877,7077,7077,7077,70-
11.01.201878,2678,2677,4877,84125
10.01.201879,1479,1477,9278,12325
09.01.201879,2679,2679,2679,26-
08.01.201878,0278,6278,0278,6251
05.01.201877,8677,8677,2677,266
04.01.201875,9877,9875,9877,98135
03.01.201874,9475,7674,9475,761.261
02.01.201874,8075,0674,4074,921.769
29.12.201774,3975,1974,3875,191.348
28.12.201774,8375,0274,5074,50669
27.12.201774,9175,2174,3375,15422
22.12.201774,4075,0474,4075,041.400
21.12.201774,3474,7273,8774,591.982
20.12.201774,6075,6274,3974,531.456
19.12.201773,9674,6773,8374,52954
18.12.201773,1074,2272,7873,803.043
15.12.201771,9572,8971,9572,802.326
14.12.201772,3073,0272,0872,08738
13.12.201772,1472,3571,6172,352.036
12.12.201771,4572,4271,2772,161.400
11.12.201771,6071,9070,6071,483.155
08.12.201771,1271,3070,9371,241.089
07.12.201769,7971,5769,7471,572.130
06.12.201768,8069,0068,7068,95417
05.12.201770,5070,8669,2169,745.153
04.12.201771,2971,2970,2070,301.592
01.12.201770,7871,4970,5271,04932
30.11.201770,4473,0070,1273,001.517
29.11.201773,2173,4370,4271,563.861
28.11.201769,9070,9069,8270,90635
27.11.201771,1271,3670,1070,102.473
24.11.201771,0971,5070,3070,301.581
23.11.201769,5270,2369,4169,981.536
22.11.201769,5970,4569,4169,55508
21.11.201768,9470,5868,9469,904.065
20.11.201768,3769,2468,2069,00779
17.11.201768,7368,7768,2868,50980
16.11.201767,5168,8067,5168,501.001
15.11.201766,8967,6266,7067,622.748
14.11.201767,2167,4166,6767,173.093
13.11.201767,8168,2266,8467,312.341
10.11.201768,6568,8767,5067,803.015
09.11.201769,6069,9268,3168,441.504
08.11.201769,3071,4868,9769,923.495
07.11.201763,0069,5161,9168,908.594
06.11.201765,7166,0163,7064,102.922
03.11.201765,8165,8565,3465,811.327
02.11.201765,5065,8565,1965,681.790
01.11.201766,2866,4665,7665,833.434
30.10.201764,6766,0064,4665,564.313
27.10.201764,1064,5364,1064,211.418
26.10.201762,2763,9862,2463,981.269
25.10.201762,2162,7662,0762,291.083
24.10.201763,3063,5562,0662,543.560
23.10.201763,2064,1163,2063,351.867
20.10.201763,8764,2963,1963,522.743
19.10.201765,0065,0062,9963,722.528
18.10.201764,4065,0863,9864,972.658
17.10.201764,9864,9863,9064,551.270
16.10.201764,7265,0064,4564,782.732
13.10.201764,5164,7864,2664,7412.472
12.10.201763,8964,6963,5364,6913.088
11.10.201763,9564,1062,8563,754.435
10.10.201763,1263,8963,1263,682.697
09.10.201764,4064,4062,6463,004.905
06.10.201763,9064,4763,5363,955.345
05.10.201765,1065,1063,6664,007.613
04.10.201767,1667,4064,9065,103.770
03.10.201766,7867,4566,7866,801.316
02.10.201767,8467,9866,2066,743.773
29.09.201764,9967,6864,9967,412.300
28.09.201764,7065,2064,0164,963.710
27.09.201766,5566,5563,9964,304.556
26.09.201768,0368,0366,6066,601.857
25.09.201769,0069,0067,7468,292.242
22.09.201769,3069,5068,1068,48458
21.09.201770,0570,1169,5369,601.826
20.09.201770,5170,6969,9669,96518
19.09.201771,5071,5070,5170,51724
18.09.201771,9672,2571,0371,341.358
15.09.201772,0772,0771,3371,33212
14.09.201771,8171,9371,7171,76980
13.09.201771,4172,0071,4171,58538
12.09.201770,3872,0070,3871,151.660
11.09.201769,4770,8069,4770,541.385
08.09.201768,4069,5368,1169,53348
07.09.201768,1268,2867,9168,10385
06.09.201767,7168,5267,7168,43351
05.09.201768,7268,8367,4067,80792
04.09.201768,8669,2068,4569,014.062
01.09.201769,1669,5068,8969,151.010
31.08.201768,2469,0868,1568,81443
30.08.201767,5068,0067,5067,75733
29.08.201767,0067,0166,5266,861.161
28.08.201768,5968,5967,8767,91619
25.08.201768,9569,0968,8768,91500
24.08.201768,6169,4568,5569,14686
23.08.201768,6069,1668,6068,961.016
22.08.201769,0569,6968,9769,00271
21.08.201770,4070,4068,9269,011.360
18.08.201770,5370,6870,0370,451.274
17.08.201770,4671,6870,4670,66712
16.08.201771,0071,1470,5370,771.070
15.08.201770,4070,9770,3270,791.406
14.08.201769,5470,5569,5470,421.996
11.08.201768,6869,5268,1569,221.826
10.08.201768,8669,2968,8669,00476
09.08.201770,2070,4269,1369,25752
08.08.201769,8070,7369,8070,731.038
07.08.201768,0270,0267,9669,832.603
04.08.201768,4069,2368,4068,62497
03.08.201769,5269,5268,3068,652.206
02.08.201770,1770,3369,1669,16397
01.08.201770,3370,3469,5270,34575
31.07.201768,1770,7768,1770,511.160
28.07.201768,4668,9068,1968,48679
27.07.201769,7070,1767,8869,171.068
26.07.201768,9570,1068,7469,65968
25.07.201769,1669,3768,8768,871.110
24.07.201769,1069,3568,6069,351.671
21.07.201769,9870,2068,8168,812.568
20.07.201771,6571,6570,6371,311.297
19.07.201770,9572,0070,9572,001.014
18.07.201772,0572,0570,2370,842.937
17.07.201772,2972,5071,2572,002.775
14.07.201772,1172,3771,4171,44498
13.07.201772,8872,9171,7071,863.381
12.07.201771,0171,6270,5771,62790
11.07.201770,7971,5270,7370,911.139
10.07.201769,8571,5469,6970,991.107
07.07.201768,2070,2968,1069,751.222
06.07.201769,4369,4367,3767,371.916
05.07.201769,4669,4668,7069,072.246
04.07.201770,6070,6069,5269,68564
03.07.201770,3070,8270,0070,70888
30.06.201768,8870,7268,6069,752.609
29.06.201771,0771,5068,3068,302.106
28.06.201771,2971,2970,3370,793.516
27.06.201772,8972,8971,0071,001.294
26.06.201772,2073,4271,9372,752.045
23.06.201772,4372,4371,5171,841.367
22.06.201772,8473,2472,6572,651.332
21.06.201772,9773,3772,5273,052.088
20.06.201771,2073,4071,1073,202.246
19.06.201770,0071,1270,0070,345.109
16.06.201768,9969,8068,9969,74513
15.06.201769,5369,5368,4468,95140
14.06.201769,8170,0869,4869,48992
13.06.201768,5469,3468,5469,211.718
12.06.201770,4270,4268,2168,211.985
09.06.201770,1870,8570,1870,822.365
08.06.201769,4770,3968,8870,37946
07.06.201768,7569,6668,3569,001.112
06.06.201770,0470,0468,4068,731.182
02.06.201770,0371,3669,8570,002.965
01.06.201768,0669,9468,0669,752.176
31.05.201767,5068,9967,5068,312.529
30.05.201767,4968,0467,1168,031.269
29.05.201767,1667,5567,0767,291.089
26.05.201767,0867,5366,7866,99330
25.05.201767,2367,2367,0967,09110
24.05.201766,6067,0366,6067,031.352
23.05.201766,9266,9966,6966,92521
22.05.201767,8568,2066,7866,84761
19.05.201766,2268,0566,2267,541.917
18.05.201765,1466,3564,9266,052.646
17.05.201767,9167,9265,5966,102.151
16.05.201767,6368,2667,0967,942.305
15.05.201768,7368,7367,2467,651.884
12.05.201767,3068,3467,3068,104.530
11.05.201767,2267,2866,3466,951.319
10.05.201766,9067,7866,8967,78987
09.05.201766,6967,5166,6867,213.138
08.05.201766,5867,2766,0666,672.947
05.05.201763,9266,5863,5466,582.139
04.05.201762,3563,8361,2963,632.978
03.05.201762,4562,6260,7762,492.529
02.05.201761,7163,0160,7362,414.059
28.04.201760,0061,5360,0061,342.419
27.04.201759,5560,0359,5259,891.077
26.04.201759,7760,2259,3960,011.170
25.04.201760,7061,0059,9159,912.993
24.04.201758,3061,0058,3060,277.411
21.04.201758,7058,7057,9757,981.017
20.04.201759,4959,4958,4558,651.546
19.04.201759,1459,6758,9759,64706
18.04.201759,8560,1858,9758,972.266
13.04.201759,1759,7959,0059,792.908
12.04.201759,0359,6059,0359,321.683
11.04.201759,0659,3459,0059,001.171
10.04.201758,6359,0658,5358,901.663
07.04.201758,4658,9358,2858,831.008
06.04.201757,9658,9957,8758,771.109
05.04.201758,5058,5058,0158,39938
04.04.201759,1659,1658,5758,92795
03.04.201759,0059,2058,7559,12884
31.03.201757,3458,7957,2458,723.263
30.03.201756,4957,6954,9957,302.324
29.03.201757,0457,3556,7156,893.527
28.03.201756,9556,9656,6856,931.117
27.03.201756,7157,0856,7156,721.252
24.03.201757,0057,6456,4957,54492
23.03.201756,3957,2956,3057,291.232
22.03.201756,9057,1256,2556,272.286
21.03.201757,8858,0657,6957,692.474
20.03.201757,9558,1257,4858,102.988
17.03.201757,7057,9557,5157,781.557
16.03.201757,0058,3157,0057,942.058
15.03.201755,7156,6655,7156,412.335
14.03.201756,6056,6255,3055,303.461
13.03.201756,2556,8556,1756,671.229
10.03.201756,1456,6055,9856,28457
09.03.201756,2056,3155,9556,081.196
08.03.201756,6356,8056,2056,202.190
07.03.201756,7256,9156,4556,64875
06.03.201756,3956,6156,0756,071.086
03.03.201756,5157,0156,4256,591.203
02.03.201756,7357,2056,6756,952.447
01.03.201756,2757,0656,1256,801.817
28.02.201756,2856,3255,9055,961.694
27.02.201755,9456,5755,7956,50768
24.02.201756,6556,7455,7056,176.278
23.02.201756,7856,9656,3156,641.388
22.02.201757,0857,2656,4956,752.871
21.02.201757,1957,4756,6257,393.748
20.02.201757,0657,2056,5356,882.264
17.02.201756,8357,3656,7057,122.111
16.02.201757,5557,5556,0856,642.004
15.02.201757,5557,6156,9557,332.304
14.02.201758,5258,5258,0958,193.362
13.02.201757,4058,5057,3858,507.113
10.02.201756,2057,3055,9157,3018.962
09.02.201755,0656,1055,0655,863.075
08.02.201756,8556,8555,1355,409.232
07.02.201754,7856,1254,7855,631.881
06.02.201755,6055,7554,0054,534.734
03.02.201754,8255,6854,8255,472.911
02.02.201754,3055,4954,0955,088.051
01.02.201753,9755,4753,8054,342.295
31.01.201753,5154,0153,2653,593.429
30.01.201753,4453,9452,8453,202.533
27.01.201752,6953,3352,6953,331.420
26.01.201752,8053,2252,4852,662.101
25.01.201752,2552,8352,2552,731.681
24.01.201751,5952,3351,4352,071.089
23.01.201751,4551,9751,3851,561.454
20.01.201751,5051,6151,2851,45822
19.01.201751,8952,2751,4651,561.105
18.01.201751,8252,5151,3952,341.130
17.01.201751,3952,0351,3651,93980
16.01.201751,4051,7351,2951,621.944
13.01.201751,6752,0851,4351,48946
12.01.201751,5152,1051,1251,783.830
11.01.201751,2451,6951,0151,51-
10.01.201749,74051,8049,74051,808.475
09.01.201750,1950,3049,48549,7358.925
06.01.201749,27050,0549,17050,05262
05.01.201749,53349,73049,08049,4981.084
04.01.201749,71749,88549,32149,7341.969
03.01.201749,36849,95049,36849,8121.519
02.01.201749,69850,3749,24549,338842
30.12.201649,13449,54748,89249,5471.367
29.12.201649,20549,26348,76249,1064.347
28.12.201649,25249,60749,23049,2301.199
27.12.201649,64950,1949,40449,404284
23.12.201649,59749,71149,33649,711128
22.12.201650,0150,1749,19149,2771.641
21.12.201649,70550,2249,45850,102.574
20.12.201648,75849,97948,75849,9541.334
19.12.201648,50049,04148,11748,7101.992
16.12.201647,89747,98147,63347,8331.007
15.12.201647,52748,20147,29647,5352.257
14.12.201647,61347,72447,08747,4871.533
13.12.201647,21948,05147,21947,9511.759
12.12.201647,75847,75847,09547,0952.416
09.12.201648,51748,51746,99847,463917
08.12.201648,32348,65747,76348,6572.921
07.12.201648,27748,94848,22648,6541.046
06.12.201647,40548,23347,12047,896743
05.12.201647,39147,72147,01847,097238
02.12.201647,28647,43246,92347,427878
01.12.201648,07348,08247,44847,4481.824
30.11.201647,54747,85247,46147,852358
29.11.201647,05247,62047,01747,620807
28.11.201647,22247,27846,89647,2331.107
25.11.201647,70247,71747,55347,5671.847
24.11.201647,47547,78847,32247,6062.079
23.11.201648,01248,01747,10647,263375
22.11.201648,24348,27147,72648,047596
21.11.201647,88148,04147,45847,906873
18.11.201647,72947,96747,48847,6952.053
17.11.201647,86347,91347,23347,6961.021
16.11.201647,89348,00347,52647,5741.822
15.11.201647,86847,94247,26147,7771.613
14.11.201648,01548,66647,40947,8834.140
11.11.201648,75948,79547,91847,918632
10.11.201649,89350,0348,90149,0323.052
09.11.201649,10050,0047,93549,7941.412
08.11.201651,0751,4449,96750,501.312
07.11.201649,91950,9549,91950,95870
04.11.201649,47550,0549,46850,05731
03.11.201650,4750,4749,48649,6311.022
02.11.201650,5850,7850,5850,781.766
01.11.201651,2451,4750,9151,271.282
31.10.201651,5851,5850,9751,58898
28.10.201650,8751,7250,7451,724.080
27.10.201652,1952,2150,3451,081.281
26.10.201652,9652,9651,3852,132.736
25.10.201652,6853,5352,6852,803.377
24.10.201653,5553,6052,4452,672.005
21.10.201653,8753,8753,5253,541.619
20.10.201654,0355,0553,2053,83939
19.10.201654,1554,1553,1254,082.393
18.10.201653,9554,6253,9153,971.672
17.10.201653,9854,1953,6453,891.188
14.10.201653,6754,3253,6754,281.998
13.10.201655,1755,1753,5053,614.947
12.10.201656,1456,3755,2355,493.828
11.10.201656,0756,4755,6156,013.027
10.10.201657,8359,8056,7856,785.422
07.10.201659,5860,3957,4458,038.680
06.10.201660,8063,0859,1760,8012.307
05.10.201653,5054,3053,4354,293.099
04.10.201652,9054,6152,7453,425.359
03.10.201652,5052,5052,5052,50100
30.09.201652,8452,8451,1052,472.714
29.09.201650,9552,5050,6752,501.508
28.09.201650,8951,1050,5751,101.407
27.09.201650,4550,6950,4150,55853
26.09.201650,1450,4249,99650,111.700
23.09.201650,5650,8250,5650,661.314
22.09.201649,62251,0049,61950,552.157
21.09.201649,63749,93849,54349,7562.376
20.09.201649,20849,64649,20849,646550
19.09.201648,89949,60848,89149,1201.393
16.09.201649,01549,29748,80849,1121.011
15.09.201648,50149,00848,44348,990446
14.09.201648,17648,97748,17648,684613
13.09.201648,22848,71348,13848,3762.417
12.09.201643,91848,84343,49748,3015.955
09.09.201645,11245,11243,97043,9802.358
08.09.201645,38545,47144,99745,1231.021
07.09.201645,77745,89345,49345,4931.045
06.09.201646,91046,91045,25845,7603.344
05.09.201646,61346,93246,20946,2091.302
02.09.201646,84446,84446,12346,449873
01.09.201646,97147,34846,65946,784578
31.08.201646,84346,88246,48646,7521.005
30.08.201647,30647,71847,05947,059942
29.08.201646,99247,21546,79747,188760
26.08.201646,66647,36646,63847,266867
25.08.201646,85946,88646,49346,6461.320
24.08.201646,90547,58246,90547,0541.331
23.08.201646,63847,16646,63847,011895
22.08.201646,43747,07146,34446,490884
19.08.201646,21346,58446,17346,584517
18.08.201645,87646,57345,87646,1891.175
17.08.201646,14146,15045,67345,8011.293
16.08.201646,68546,80646,15346,190657
15.08.201646,78247,04146,64246,7902.224
12.08.201647,03247,12746,63846,789912
11.08.201646,71747,12846,56346,9161.781
10.08.201646,41846,82346,39546,8232.057
09.08.201645,96846,62845,96846,3371.059
08.08.201645,73846,18145,64246,0461.431
05.08.201645,67045,68345,31845,608768
04.08.201645,41245,73845,20845,4761.642
03.08.201645,46945,48444,96245,1491.989
02.08.201646,02446,02445,27745,3691.384
01.08.201646,83046,91745,99946,0911.962
29.07.201646,17146,62845,99245,9921.427
28.07.201646,79947,40345,59246,1632.609
27.07.201649,00049,35046,60247,0565.307
26.07.201650,3451,6650,2850,811.958
25.07.201650,5050,6250,0250,301.301
22.07.201649,65250,3249,65250,051.356
21.07.201650,1450,3149,86649,969996
20.07.201649,48050,2949,48049,876977
19.07.201648,91049,47448,78749,4741.558
18.07.201649,20849,21248,82248,945796
15.07.201648,04248,80648,04248,8061.268
14.07.201648,05948,16147,67748,0101.322
13.07.201647,72947,96247,64247,886352
12.07.201647,08547,95747,08547,5871.313
11.07.201646,54147,35146,34947,128950
08.07.201644,98745,92644,98745,856431
07.07.201644,94945,38844,77144,7711.209
06.07.201644,96445,04244,43144,666588
05.07.201645,64745,64745,18945,346476
04.07.201646,80147,00246,06646,353912
01.07.201646,82146,85946,82146,859200
30.06.201645,88446,43745,88446,437304
29.06.201644,57144,73944,57144,73986
28.06.201643,52643,52643,52643,5262
27.06.201644,41344,41343,44443,444176
24.06.201641,63445,69741,63445,094224
23.06.201647,65248,14247,65248,079329
21.06.201647,30247,32247,30247,32241
20.06.201646,81646,81646,78146,78120
16.06.201644,50844,50844,50844,50812
15.06.201645,63245,71645,63245,71623
14.06.201644,48544,92644,48544,92672
13.06.201645,48645,48645,48645,4866
10.06.201647,28347,28346,77846,778107
09.06.201647,25147,25147,25147,25110
08.06.201647,42847,55747,42847,557105
07.06.201647,94747,94747,89347,93145
06.06.201647,88347,88347,86347,86352
03.06.201648,02448,02447,88647,894167
02.06.201647,75248,00847,67247,998115
01.06.201648,68348,68348,05648,056106
31.05.201648,17148,17148,17148,17122
30.05.201647,32547,72047,32547,381225
27.05.201647,13847,19747,03347,19756
25.05.201646,57346,57346,49746,49736
24.05.201646,60846,60846,60846,60868
23.05.201646,68246,76246,15546,15540
20.05.201646,32146,32146,32146,32110
19.05.201645,49245,65945,49245,659145
18.05.201645,52145,52145,52145,52176
17.05.201645,90845,90845,90845,90824
13.05.201645,87745,87745,51445,514103
12.05.201645,35746,06445,35746,064302
11.05.201645,58145,58145,40345,55253
09.05.201645,35145,35145,35145,3512
06.05.201644,85745,08144,85745,08111
04.05.201644,54744,54744,07344,208147
03.05.201644,69844,88644,61144,88619
02.05.201645,84745,95645,80245,956462
29.04.201645,61845,61845,54945,549119
28.04.201646,13246,13244,53445,237252
27.04.201646,30346,30346,30346,3034
26.04.201645,45645,45645,35645,35616
25.04.201645,24845,24845,24845,2484
22.04.201645,06245,06244,98345,061260
21.04.201644,90144,90144,54644,54620
20.04.201645,79245,79245,33245,382110
19.04.201647,19847,19845,54845,548557
18.04.201646,42746,79846,42746,798185
15.04.201646,66346,66346,41346,41314
13.04.201646,06347,69846,06347,246298
12.04.201645,19745,58445,19745,584133
11.04.201644,68345,39644,68345,396177
08.04.201645,03145,03145,03145,03125
07.04.201644,61744,61743,95343,953220
06.04.201645,10345,10345,10345,10320
05.04.201644,94245,18844,94245,18863
04.04.201644,68344,68344,68344,68332
01.04.201644,68844,68844,68844,688113
31.03.201644,93245,35744,10044,100138
30.03.201645,25745,46645,25745,396136
29.03.201645,02345,02344,88644,88612
24.03.201644,94144,94144,94144,94115
23.03.201645,02745,02745,02745,02790
22.03.201644,04745,02844,04745,028126
21.03.201644,40444,50844,05444,50834
18.03.201644,72744,72744,72744,7272
17.03.201644,68844,68843,72144,139302
16.03.201644,36844,36844,36844,36818
15.03.201643,95543,95543,63643,63614
14.03.201644,19044,36244,09344,0932.111
11.03.201643,53643,69943,53643,699199
10.03.201644,20844,20843,91743,947259
08.03.201643,46343,97143,46343,97115
07.03.201643,72843,89143,72843,85653
04.03.201644,13044,70643,87744,706405
25.02.201641,77141,82641,77141,82642
24.02.201641,43741,87040,89641,870403
23.02.201642,26842,38342,19842,383337
22.02.201641,95641,95641,80241,94872
19.02.201641,98341,98341,94241,952205
18.02.201640,39841,12840,39841,101236
17.02.201638,91840,05138,73440,051404
16.02.201641,41341,41338,62038,620632
15.02.201638,18038,74838,18038,658195
12.02.201637,47937,47937,36437,364148
11.02.201638,43138,43137,00237,002110
10.02.201637,69538,01337,69538,01322
09.02.201637,71237,71236,86837,448151
08.02.201638,40738,40737,74737,747895
05.02.201639,44739,54739,41839,547183
04.02.201639,73339,94239,18839,304238
03.02.201639,25839,54239,03039,030625
02.02.201640,14740,46339,47139,471513
01.02.201641,24341,58941,07741,537362
29.01.201639,82740,89239,82740,892390
28.01.201639,99940,08639,40339,403127
27.01.201639,33639,33639,33639,3361
26.01.201638,77739,10638,77739,10628
25.01.201638,66638,76938,50338,76997
22.01.201638,72339,35638,44038,440369
21.01.201637,70338,44337,70338,19292
20.01.201637,39237,82237,33737,82291
19.01.201638,75539,46838,75539,328434
18.01.201635,96635,96635,96635,9662
15.01.201635,36435,36434,92834,928240
14.01.201637,31937,31937,31937,3191
13.01.201638,62838,62837,06937,069115
12.01.201637,66637,66637,66637,6664
11.01.201635,98335,98335,98335,98310
08.01.201636,48237,65936,48237,1371.847
07.01.201636,17236,17235,18735,7193.030
06.01.201637,14837,14836,91637,0601.264
05.01.201637,52737,52737,52737,527250
04.01.201638,29438,29437,65437,922708
30.12.201539,04639,04639,04639,046200
29.12.201539,49339,49339,15939,403667
28.12.201539,70239,70239,23939,239578
23.12.201538,57139,60638,57139,6061.600
22.12.201538,45838,90938,45838,4991.920
21.12.201539,24539,24538,60338,603480
18.12.201539,07339,34939,07339,349380
17.12.201540,01240,01238,99438,9942.160
16.12.201540,51040,51039,90840,3221.190
15.12.201538,80040,44338,69440,2455.675
14.12.201538,52439,26638,28038,6017.555
11.12.201538,63739,00738,24638,3105.315
10.12.201537,91038,52136,98838,5213.538
09.12.201537,34338,03536,43238,0355.567
08.12.201536,99338,04336,99338,0402.075
07.12.201538,43038,43036,99837,1846.685
04.12.201536,65437,79536,65437,7952.093
03.12.201537,95238,23936,79337,1534.004
02.12.201538,97338,97337,48737,8243.994
01.12.201540,10040,10038,49838,6638.473
30.11.201539,08040,01739,08040,0175.535
27.11.201538,97539,34238,96939,1683.710
26.11.201539,47739,66039,02239,0756.755
25.11.201538,80939,41938,57739,3323.840
24.11.201538,61438,79238,30838,4354.002
23.11.201538,81739,04538,81339,0442.759
20.11.201538,69838,84838,53738,7963.037
19.11.201539,44039,44038,48338,5574.877
18.11.201538,61139,17138,14239,0615.283
17.11.201538,67239,02138,67238,7405.254
16.11.201537,38038,71437,38038,56811.874
13.11.201537,55338,09437,00537,00512.059
12.11.201537,80039,81936,37037,76030.650
11.11.201546,40046,40035,93337,35026.735
10.11.201552,5752,5751,6351,632.329
09.11.201554,5054,5052,8452,842.603
06.11.201553,6254,1153,5454,0178
05.11.201554,2254,5953,9853,981.412
04.11.201554,0154,0153,6653,66730
03.11.201554,3754,3753,7153,73450
02.11.201552,9254,3752,9254,371.613
29.10.201552,6452,6452,6452,64300
27.10.201552,3252,3252,3252,3220
26.10.201553,0453,0453,0453,042
23.10.201553,2753,2753,2753,27100
07.10.201548,53148,63048,53148,630151
05.10.201549,34449,34449,34449,3443
01.10.201547,03047,03047,03047,03010
29.09.201545,02745,02745,02745,02713
28.09.201544,57844,57844,57844,57838
25.09.201545,29545,29545,29545,295225
16.09.201548,02748,02748,02748,02730
14.09.201548,52148,53648,52148,5367
11.09.201549,03949,54649,03949,546366
09.09.201549,63849,63849,63849,63880
08.09.201548,02148,02148,02148,02125
07.09.201546,90246,90246,90246,90215
28.08.201547,28747,34747,28747,34747
27.08.201547,02447,02446,91246,912255
21.08.201546,75246,75246,75246,75230
17.08.201551,2951,2951,2951,2925
13.08.201551,3751,3851,3751,3847
12.08.201551,0751,0751,0751,0737
11.08.201552,7252,7252,7252,72250
07.08.201553,5353,5353,5353,5338
06.08.201554,1754,1754,1754,17100
05.08.201554,9454,9453,9653,9670
04.08.201555,0155,0154,7654,7630
03.08.201552,7654,1252,7654,12128
24.07.201550,2050,2050,2050,2031
20.07.201548,41248,41248,41248,41220
16.07.201545,68345,69645,68345,69650
13.07.201546,19946,19946,19946,199200
10.07.201545,06145,06145,06145,0616
09.07.201543,24743,24743,24743,24715
30.06.201543,11643,11643,11643,116270
23.06.201544,03744,37244,03744,284158
22.06.201543,95143,95143,95143,95148
19.06.201544,97344,97344,97344,97310
17.06.201545,66745,66745,66745,6672
16.06.201545,06845,24445,06845,244180
15.06.201545,37245,37245,37245,3722
11.06.201547,86747,86747,82647,8269
29.05.201548,74248,74248,74248,74217
28.05.201550,2250,2250,2250,2211
27.05.201549,44149,44149,44149,44165
26.05.201548,75248,75248,75248,752150
18.05.201548,17048,17048,17048,170261
05.05.201547,00347,00347,00347,00310
30.04.201547,36247,36247,36247,362500
28.04.201550,0350,0350,0350,034
24.04.201549,87649,87649,87649,87625
23.04.201550,7950,7949,99249,99265
22.04.201552,7252,7250,5850,5833
21.04.201550,8751,0750,8751,0725
20.04.201547,68247,68247,68247,6826
17.04.201547,95747,95747,10847,10820
14.04.201547,44247,50647,44247,50623
02.04.201546,29446,29446,29446,2947
30.03.201544,97845,07644,97845,0766
27.03.201543,97743,97743,97743,97743
26.03.201543,02143,02143,02143,02110
25.03.201545,82345,82345,14245,14252
24.03.201544,89344,89344,89344,893115
23.03.201545,88245,88244,98144,98172
20.03.201546,68746,68746,68746,6871.000
18.03.201544,83645,10644,83645,10610
17.03.201544,41144,41144,41144,41110
16.03.201545,44145,62245,40345,41599
12.03.201545,42845,42845,42845,428100
11.03.201543,75844,00343,75843,999128
10.03.201540,30741,08040,30741,08085
06.03.201540,38140,38140,38140,38112
05.03.201540,46740,46740,46740,4678
04.03.201539,74039,74039,74039,74023
03.03.201540,43140,43140,43140,43120
02.03.201540,08340,76040,08340,760140
27.02.201540,66340,66340,66340,6631
23.02.201540,92240,92240,92240,9221.000
20.02.201541,02241,02241,02241,0225
19.02.201540,59241,14340,59241,14324
18.02.201540,38540,38540,38540,3851.000
17.02.201540,24340,34040,06340,3131.454
16.02.201540,84240,84240,46340,463103
13.02.201540,80841,06140,80841,061213
11.02.201540,50840,50840,50840,5083
09.02.201540,56140,56139,78239,7821.052
06.02.201541,20841,35141,11341,351314
04.02.201543,41643,74643,41643,746111
03.02.201542,57142,57142,13042,130280
02.02.201541,18241,18240,89340,8931.007
27.01.201540,64240,97340,49240,901206
26.01.201540,91140,91140,91140,91110
23.01.201540,61840,93140,32040,320318
22.01.201539,51840,44339,51840,340132
21.01.201539,52439,52439,52439,52470
13.01.201534,95336,33634,95336,336628
09.01.201533,58833,58833,58833,588500
08.01.201532,51233,03332,51233,033736
07.01.201531,83031,89731,83031,897343
06.01.201531,47831,72531,45131,725435
05.01.201532,99032,99032,74132,741382
02.01.201532,84532,84532,84532,845225
29.12.201433,74533,74533,34033,340350
23.12.201433,70633,70633,70633,706500
22.12.201433,46833,46833,45733,457211
19.12.201433,56533,56533,56533,565500
18.12.201433,41833,41833,41833,418165
17.12.201432,61332,61332,61332,613800
16.12.201431,96231,96231,49831,4981.273
15.12.201432,10332,10331,29431,294584
12.12.201431,38131,38131,38131,3813
11.12.201431,18931,35630,57431,3561.824
10.12.201432,81632,81632,00032,0002.600
09.12.201432,62732,95232,62732,8691.360
08.12.201433,18033,18032,90532,905975
05.12.201432,81332,88532,81332,8851.620
04.12.201432,75732,82832,75732,828660
03.12.201433,06633,06632,90332,9631.066
02.12.201433,26833,40133,26833,401810
01.12.201432,81333,39932,81333,376791
28.11.201433,64033,64033,44033,440710
27.11.201433,86033,92033,60933,6092.900
26.11.201434,07434,07433,87633,876237
25.11.201433,69534,02733,58633,944876
24.11.201434,08534,08534,08534,0851.000
21.11.201433,67134,00133,67134,001813
20.11.201433,22333,25133,22333,2511.800
19.11.201433,27833,35833,24433,2441.788
18.11.201432,89533,37232,89533,3724.528
17.11.201432,80432,94432,77932,7793.063
14.11.201432,93033,12032,69133,1205.732
13.11.201431,65032,85031,65032,8304.866
12.11.201430,61030,61030,40730,407956
11.11.201431,34531,34530,60630,6065.625
10.11.201431,31831,31831,30131,3011.809
07.11.201430,96531,38130,96531,2335.400
06.11.201431,50631,50630,64030,6408.784
05.11.201427,89627,89627,89627,896200
04.11.201428,68928,68927,64127,6414.410
03.11.201427,98528,48027,98528,4801.758
31.10.201427,42028,09627,42028,0961.100
30.10.201427,24627,24627,24627,246300
29.10.201427,40527,40527,35727,357876
27.10.201426,52126,68626,52126,6861.372
24.10.201427,39927,39927,39927,399250
23.10.201427,73927,74327,73927,7431.600
22.10.201427,54927,96627,54927,966215
21.10.201426,50926,50926,50926,509500
20.10.201426,37026,37026,37026,370300
17.10.201426,84526,84526,84526,845188
16.10.201426,20626,20625,39525,9301.727
15.10.201426,19526,25126,12626,1261.028
14.10.201426,56026,56026,27126,406706.616
13.10.201426,45827,02126,33026,3301.794
10.10.201427,96427,96427,10627,254650
09.10.201429,06029,06028,91328,913712
08.10.201428,84928,84928,84928,849190
07.10.201428,78528,94228,51028,5102.887
06.10.201429,19929,19929,09329,093700
03.10.201429,26029,26029,26029,260601
02.10.201429,30829,30828,94128,941750
01.10.201429,54829,54829,45429,4541.372
30.09.201429,74129,74129,49929,499976
29.09.201429,84129,84129,84129,841500
26.09.201429,93830,25929,93829,980586
25.09.201431,33131,33130,88430,884579
23.09.201432,15132,15131,75531,755900
22.09.201432,80032,80032,79032,790170
19.09.201432,72132,84032,72132,8402.021
18.09.201432,39032,39032,39032,39045
17.09.201432,75732,75732,75732,757290
15.09.201432,56032,79532,56032,795356
12.09.201432,82132,82132,82132,821285
11.09.201433,31333,47632,94632,946485
10.09.201432,47033,27132,47033,271660
09.09.201433,22633,22633,06133,061370
08.09.201432,59532,59532,59532,595500
05.09.201432,68132,85432,68132,8481.035
04.09.201431,96032,56031,96032,5601.850
03.09.201431,79531,97031,79431,970320
29.08.201432,01032,21132,01032,211904
28.08.201432,55032,55031,94031,9401.446
27.08.201432,78132,78132,64532,645156
26.08.201432,36532,36532,13932,1961.245
25.08.201432,69032,69032,69032,69013
22.08.201432,56032,56032,40032,400580
21.08.201431,76131,76131,76131,76110
20.08.201431,75831,99131,75831,9221.777
19.08.201432,14532,17932,07832,0783.420
18.08.201431,91931,91931,69131,870617
15.08.201431,68031,93531,68031,935720
14.08.201431,72731,72731,72731,727500
13.08.201431,08631,08631,08631,086200
12.08.201431,43031,51031,38631,386536
11.08.201431,03031,69630,74031,6901.677
08.08.201430,05530,72530,01030,5641.981
07.08.201430,76130,99030,60430,865723
06.08.201429,52129,57529,52129,575397
05.08.201429,54230,13229,54230,1327.940
04.08.201430,25030,30129,56529,7042.999
01.08.201429,00129,56628,91829,5666.146
31.07.201430,78030,78029,89029,8903.689
30.07.201433,91533,91531,10031,1006.507
28.07.201433,84033,84033,49533,560468
25.07.201434,54334,57934,54334,5791.385
24.07.201434,30734,79134,30734,791853
23.07.201434,69434,69434,69434,694263
22.07.201434,44134,44134,44134,441266
21.07.201435,31035,31034,00034,0003.059
18.07.201435,53135,53135,24435,244948
16.07.201435,24935,24935,24935,249300
15.07.201435,56135,56135,56135,561150
14.07.201435,56435,56435,39035,390350
11.07.201435,57635,87335,57635,8211.327
10.07.201435,08035,08034,96034,960434
09.07.201434,86535,52534,86535,525730
08.07.201435,33135,33134,77634,776401
07.07.201435,60035,60035,60035,600420
04.07.201435,64035,85535,64035,855854
03.07.201434,81036,11734,72335,8601.454
02.07.201435,49535,49534,73034,8401.834
01.07.201437,13037,13035,31235,3952.450
27.06.201433,15633,73633,11133,73625
26.06.201432,60632,60632,29132,29125
25.06.201433,76033,76033,61133,61116
17.06.201435,07135,07135,07135,07127
13.06.201436,20036,20036,20036,2005
11.06.201436,50136,50136,50136,5013
10.06.201436,95636,95636,95636,95612
05.06.201436,28037,05036,28037,050261
03.06.201436,78036,78035,91435,914128
02.06.201437,37137,37137,37137,3711
30.05.201437,08137,08137,04637,04616
28.05.201437,05637,59437,05637,59455
29.01.201445,66646,22043,38447,3125-

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