Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
13.07.201816,61016,61016,61016,610-
12.07.201816,82016,82016,51016,510303
11.07.201817,05017,05016,50016,720500
10.07.201816,55016,55016,55016,550-
09.07.201816,57016,57016,57016,570-
06.07.201816,46016,46016,46016,460-
05.07.201816,54016,54016,38016,380100
04.07.201816,79016,79016,62016,620200
03.07.201816,52016,63016,52016,63055
02.07.201816,51016,51016,51016,510-
29.06.201816,09016,09016,09016,090-
28.06.201816,53016,53016,53016,530-
27.06.201817,16017,16017,16017,160-
26.06.201816,27016,70016,27016,700138
25.06.201816,56016,56016,56016,560-
22.06.201816,44016,44016,44016,440-
21.06.201816,70016,70016,70016,700-
20.06.201817,15017,15017,15017,150-
19.06.201817,46017,46017,02017,020500
18.06.201817,63017,63017,63017,630-
15.06.201817,78017,78017,62017,620646
14.06.201818,06018,06018,06018,060-
13.06.201818,01018,01018,01018,010-
12.06.201818,16018,16018,16018,160-
11.06.201818,15018,15018,15018,150-
08.06.201817,48018,10017,48018,100271
07.06.201817,97017,97017,97017,970-
06.06.201817,93017,93017,93017,930-
05.06.201817,70017,92017,70017,920726
04.06.201817,52017,58017,52017,580586
01.06.201817,68017,68017,68017,680-
31.05.201818,07018,07017,70017,700446
30.05.201818,01018,01017,99017,990100
29.05.201818,24018,24017,84017,880190
28.05.201818,36018,36018,32018,320130
25.05.201818,46018,46018,40018,40030
24.05.201818,74018,74018,73018,730500
23.05.201818,60018,60018,60018,600-
22.05.201818,69018,69018,69018,690-
21.05.201818,83018,83018,83018,830-
18.05.201818,80018,80018,80018,800-
17.05.201817,24018,74017,24018,740500
16.05.201817,27017,27017,20017,200725
15.05.201817,46017,46017,46017,460-
14.05.201817,77017,77017,49017,490460
11.05.201817,48017,48017,48017,480-
10.05.201816,92017,25016,92017,2504.000
09.05.201816,90016,90016,90016,900-
08.05.201817,34017,34016,86016,8603.000
07.05.201816,99016,99016,99016,990-
04.05.201817,03017,05017,03017,050120
03.05.201816,92016,94016,92016,940298
02.05.201816,52016,52016,52016,520-
30.04.201817,27017,27016,61016,610930
27.04.201817,54017,54017,54017,540-
26.04.201817,37017,37017,37017,370-
25.04.201817,68017,68017,68017,680-
24.04.201817,77017,77017,66017,660246
23.04.201818,15018,15018,10018,100290
20.04.201817,87018,02017,84018,0101.360
19.04.201818,11018,11018,11018,110-
18.04.201817,96018,10017,96018,100280
17.04.201817,97017,99017,97017,990200
16.04.201817,97017,97017,86017,860280
13.04.201817,83018,04017,83018,040280
12.04.201817,61017,61017,61017,610-
11.04.201817,55017,84017,55017,680238
10.04.201818,03018,03017,73017,730280
09.04.201818,06018,34018,06018,340110
06.04.201818,16018,16018,16018,160-
05.04.201817,98017,98017,98017,980-
04.04.201818,15018,15018,15018,150-
03.04.201818,18018,18017,72017,720540
29.03.201818,05018,05018,05018,050-
28.03.201818,23018,23018,19018,190500
27.03.201818,06018,06018,06018,060-
26.03.201818,31018,31018,31018,310-
23.03.201818,65018,65018,65018,650-
22.03.201818,90018,90018,90018,900-
21.03.201819,00019,00019,00019,000-
20.03.201818,90018,90018,90018,900-
19.03.201818,83018,83018,83018,830-
16.03.201819,18019,18019,14019,14064
15.03.201819,20019,20019,20019,200-
14.03.201819,21019,21019,21019,210-
13.03.201819,07019,07019,07019,070-
12.03.201818,95018,95018,95018,9501.000
09.03.201818,88019,06018,88019,060300
08.03.201818,51018,75018,51018,750107
07.03.201818,00018,00018,00018,000-
06.03.201817,99018,09017,99018,09090
05.03.201817,67017,81017,67017,810110
02.03.201818,06018,06017,68017,6801.500
01.03.201818,39018,39018,39018,390200
28.02.201818,61018,61018,48018,48047
27.02.201819,04019,04019,04019,040-
26.02.201819,06019,07019,06019,07052
23.02.201819,11019,11019,11019,110-
22.02.201818,90018,90018,63018,630170
21.02.201818,75018,75018,75018,750-
20.02.201818,99018,99018,99018,990-
19.02.201818,35018,97018,35018,6305.278
16.02.201818,26018,37018,26018,370400
15.02.201818,54018,54018,54018,540-
14.02.201818,15018,39018,15018,39027
13.02.201818,79018,79018,79018,790-
12.02.201818,67018,67018,67018,670-
09.02.201818,36018,37018,36018,370300
08.02.201819,20019,20019,20019,200-
07.02.201818,90019,16018,90019,160330
06.02.201817,85017,85017,85017,850-
05.02.201818,93018,93018,62018,6201.180
02.02.201819,98019,98019,98019,980-
01.02.201820,26020,26020,26020,260-
31.01.201820,18020,18020,18020,18010
30.01.201820,16020,16019,82019,820695
29.01.201820,86020,86020,10020,1001.320
26.01.201820,36020,36020,36020,360-
25.01.201820,50020,50020,46020,460540
24.01.201820,60020,60020,60020,600-
23.01.201820,58020,58020,58020,580-
22.01.201820,82020,82020,82020,820-
18.01.201820,52020,52020,52020,520-
17.01.201820,26020,48020,26020,480245
16.01.201819,85019,85019,85019,850-
15.01.201820,34020,34020,02020,020500
12.01.201820,24020,24020,24020,240-
11.01.201820,66020,66020,48020,480160
10.01.201821,20021,20020,56020,620580
09.01.201821,06021,06021,06021,060-
08.01.201820,68021,12020,68021,120140
05.01.201820,16020,16020,16020,160-
04.01.201819,98019,98019,98019,980-
03.01.201819,85020,00019,85019,990860
02.01.201819,34019,93719,34019,9371.116
28.12.201719,41919,41919,24419,2531.120
27.12.201719,26819,41019,22219,4101.030
22.12.201719,29819,29819,15719,1571.087
21.12.201719,45319,45319,28119,281938
20.12.201720,00020,00819,63819,6516.625
19.12.201719,19919,73819,19919,7381.460
18.12.201718,84019,14018,84019,0514.765
15.12.201718,79918,79918,64218,6422.138
14.12.201718,17618,52418,17618,5241.868
13.12.201718,34618,34618,34618,346500
11.12.201719,44219,44218,62818,6282.213
08.12.201719,49519,58819,35219,4033.275
07.12.201720,19820,29220,05020,0501.804
06.12.201720,17720,28320,17720,283471
05.12.201719,98319,98319,97519,983285
04.12.201720,12820,16419,94419,9441.446
01.12.201719,83319,83319,83319,833270
30.11.201719,81819,81819,81819,818225
29.11.201719,68519,68519,55319,5531.133
28.11.201719,31219,48819,26419,4881.217
27.11.201719,64219,64219,37919,498943
24.11.201719,26319,26319,26319,26360
22.11.201719,28019,28019,19619,2411.055
21.11.201719,51219,61219,51219,598630
20.11.201719,35119,59219,35119,545694
17.11.201719,79019,79019,47519,4752.690
16.11.201719,63719,65319,55419,5771.177
15.11.201719,20919,40919,20919,4092.416
14.11.201719,26819,60019,16019,2053.347
13.11.201718,56319,48818,50218,8446.518
10.11.201717,95018,10017,92818,0503.270
09.11.201718,07418,07417,36217,9506.707
08.11.201718,22018,22017,97618,1981.410
07.11.201718,27318,27318,20218,202250
06.11.201718,17218,30718,14918,1746.333
03.11.201718,18718,30418,18718,272924
02.11.201718,54218,54218,25818,2582.281
01.11.201718,45218,45218,39318,398238
30.10.201718,10418,14818,10418,1481.221
27.10.201718,19218,19218,19218,192250
26.10.201717,86417,86417,59817,7771.444
25.10.201717,82217,82217,71617,7161.990
23.10.201718,28718,32318,23318,2331.177
20.10.201718,45718,60918,31618,316651
19.10.201718,31818,35318,27518,2757.000
18.10.201718,42718,42718,35118,351897
17.10.201718,49318,49318,22118,2213.604
16.10.201718,41918,49418,37518,494417
13.10.201718,25018,50018,24818,5001.386
12.10.201717,84018,43217,84018,4326.131
11.10.201717,81317,81317,76017,7604.311
10.10.201717,70017,86217,70017,8176.313
09.10.201717,67317,72217,67317,705932
06.10.201717,42917,55917,42917,5591.105
05.10.201717,76217,76217,39317,3982.361
04.10.201717,90217,91317,84817,8482.192
02.10.201717,74917,77317,69517,7441.006
29.09.201717,50317,64817,45417,6481.852
28.09.201717,35017,35017,34517,3453.100
26.09.201717,37917,39217,37917,3921.416
25.09.201716,99217,00016,99217,000953
22.09.201717,11017,11017,04417,044860
21.09.201717,13317,26317,13317,263880
20.09.201717,31917,31917,25217,2521.733
19.09.201717,27417,38817,27417,3151.940
18.09.201717,21817,26117,21817,2612.024
14.09.201717,32017,32017,07517,0751.066
13.09.201716,81317,15216,68917,152985
12.09.201717,03817,09016,87716,8778.967
11.09.201716,90017,15116,90017,0942.670
08.09.201716,83716,83716,80316,803373
07.09.201716,80016,82716,78716,7879.670
06.09.201716,75116,89616,75116,873587
05.09.201716,92116,92116,92116,921100
04.09.201717,05717,05716,99216,992773
01.09.201716,95317,04116,95317,030615
31.08.201716,91716,91716,55116,8253.761
30.08.201717,01017,01016,91716,9181.739
29.08.201716,39916,62016,39916,6201.219
28.08.201716,48016,48016,45016,450165
25.08.201716,51416,51416,51416,514660
24.08.201716,50216,50416,48216,5041.512
23.08.201716,27116,36216,27116,3401.516
22.08.201716,45616,45616,30716,307559
21.08.201716,39416,42316,39416,4231.361
18.08.201716,59616,59616,54316,5431.760
17.08.201716,73816,73816,70116,716521
16.08.201716,96617,04516,68316,7751.503
15.08.201716,97717,00316,89816,8982.015
14.08.201716,88017,36816,88017,3681.640
11.08.201717,08117,08116,73817,0671.866
10.08.201717,35217,35317,01117,0213.286
09.08.201715,95217,71815,95217,55220.172
08.08.201715,98816,10015,90016,1002.810
07.08.201715,94215,97115,94215,9532.130
04.08.201715,64215,71415,50015,7144.650
03.08.201715,40115,63515,40115,635644
02.08.201715,46915,55215,46915,5071.410
01.08.201715,34115,48615,34115,486328
31.07.201715,32615,37815,25015,250641
28.07.201715,50915,50915,29015,3501.230
27.07.201715,72715,72715,67315,673459
26.07.201715,79315,79315,79315,793320
25.07.201715,67715,83815,67715,838765
24.07.201715,80715,80715,60415,6801.003
21.07.201715,40815,74515,40815,71512.248
20.07.201715,73715,73715,52215,5332.390
19.07.201715,29915,63515,12815,42510.595
18.07.201716,48916,58016,39516,5801.700
17.07.201716,43716,62016,43716,6201.601
14.07.201716,60016,60016,41916,5904.571
13.07.201716,01016,45816,01016,458433
12.07.201715,62715,80515,21015,766923
11.07.201715,81915,81915,58215,6233.613
10.07.201715,62715,80315,62715,8032.600
07.07.201716,06616,06615,18715,5887.858
06.07.201716,63016,63016,00016,0691.833
05.07.201716,58316,58316,58316,583300
04.07.201716,24916,45516,24916,455408
03.07.201716,48316,49516,47316,4731.020
30.06.201716,43816,50216,43816,502940
29.06.201716,37816,46516,29116,3081.190
28.06.201716,20016,41915,97316,4193.590
27.06.201716,42116,59716,40816,4082.001
26.06.201716,96616,96616,70816,763910
23.06.201716,82816,91916,77016,8972.410
22.06.201716,75016,92216,71816,8781.335
21.06.201716,89016,89016,73316,733375
20.06.201717,25117,25116,96616,9661.870
19.06.201717,56817,56817,05517,0551.000
16.06.201717,24217,33116,97017,2714.705
15.06.201717,74817,74817,67317,673790
14.06.201717,75018,00817,75018,0085.693
13.06.201717,25617,60717,25617,607326
12.06.201717,62217,62217,43017,430900
09.06.201717,71517,71517,56417,662420
08.06.201717,70817,70817,56317,610685
07.06.201717,49817,57817,49817,5781.063
06.06.201717,26517,29817,11217,298910
05.06.201717,50917,50917,50917,50950
02.06.201717,14717,24917,03217,2492.080
01.06.201716,98917,22016,97517,0185.774
31.05.201716,81316,87516,71516,8165.000
30.05.201716,98016,98016,92616,926253
29.05.201716,77616,94816,77616,867410
26.05.201716,92716,92716,60016,7505.929
25.05.201717,03017,03016,74016,740310
24.05.201717,18817,18816,99816,998557
23.05.201717,38017,38017,06617,0712.867
22.05.201716,79817,35516,74517,3552.840
19.05.201716,69216,89816,61516,6391.887
18.05.201717,00717,00716,72016,7205.950
17.05.201717,57717,57717,21417,2141.713
16.05.201718,46318,46317,87318,0501.085
15.05.201718,74918,74918,61518,652715
12.05.201718,63318,71718,50918,717721
11.05.201718,75818,76018,65018,7601.908
10.05.201718,28718,50418,28718,5041.169
09.05.201718,75818,75818,62318,6231.199
08.05.201718,75718,85218,66518,8521.790
05.05.201718,48318,48318,26418,2642.660
04.05.201718,44018,56318,38818,388917
03.05.201718,20018,50018,20018,4602.677
02.05.201718,16018,16017,98217,982490
28.04.201718,12518,12518,12518,125115
27.04.201718,26118,31218,26118,300750
26.04.201718,03418,38518,03418,2221.155
25.04.201717,39918,20017,39918,0415.740
24.04.201717,30417,34817,20017,3481.645
21.04.201717,13017,13016,87516,955558
20.04.201717,10317,10317,10317,10363
18.04.201717,39917,49817,20017,4321.711
13.04.201716,82916,84316,82916,84385
12.04.201717,09417,11116,98816,9981.501
11.04.201716,95016,95816,80516,9581.552
10.04.201717,06817,06816,99816,998872
07.04.201717,04017,04016,91317,0401.958
06.04.201716,98317,00816,88616,8861.192
05.04.201716,72316,97916,72316,9791.118
04.04.201716,71716,71716,71716,717600
03.04.201716,57416,57416,50516,5053.026
31.03.201716,48316,52816,48316,4831.241
30.03.201716,65216,65216,10016,3714.397
29.03.201716,88016,88016,59216,6472.475
27.03.201716,89816,89816,89816,898120
23.03.201716,91117,10716,91117,1071.354
22.03.201717,02717,14816,94517,024926
21.03.201717,57317,57317,41817,418277
20.03.201717,85817,92517,85817,8961.500
17.03.201717,93618,00117,93618,0001.250
16.03.201717,43417,91017,43417,9103.748
15.03.201717,65917,76417,24317,2684.772
14.03.201717,57017,57017,53217,532871
13.03.201717,30217,50117,25917,501734
10.03.201717,38217,41517,38217,415590
09.03.201717,66817,66817,62317,623400
07.03.201717,52517,55017,35317,5243.269
06.03.201717,50217,72717,50217,697930
03.03.201717,75417,75417,52117,521210
02.03.201717,57017,57017,53517,5351.300
01.03.201717,68917,68917,68917,689100
27.02.201717,58717,63217,58717,632590
24.02.201717,62817,62817,51717,517450
23.02.201717,90517,90517,86017,860577
22.02.201717,91318,14917,91317,9543.901
21.02.201717,71617,92817,50117,5011.721
20.02.201717,73317,80017,70017,7006.695
17.02.201717,20117,79817,09117,7547.465
16.02.201716,50017,28816,50017,2887.142
15.02.201716,35016,45815,93316,4283.971
14.02.201715,95216,15215,95216,152325
13.02.201715,69715,73815,46315,4631.670
10.02.201715,71815,72815,66315,6631.437
09.02.201715,79515,79515,74215,742270
08.02.201714,69315,35014,69315,3502.900
07.02.201714,74514,74514,57414,6461.206
06.02.201714,92514,95314,83014,8305.313
03.02.201715,00915,06214,99914,9991.510
02.02.201714,91814,91814,74314,760880
01.02.201715,09015,09015,09015,090130
31.01.201714,78314,99314,78314,993307
30.01.201714,78214,90014,64714,900614
27.01.201715,09615,12315,08015,1232.091
26.01.201715,10015,14015,10015,1401.257
25.01.201715,16715,16715,05715,0572.964
24.01.201715,08315,13515,01315,1351.490
20.01.201715,14215,14215,13615,1361.650
19.01.201715,46515,46515,10115,2243.054
18.01.201715,35615,45015,32315,3708.500
17.01.201715,27915,36715,27915,3671.643
16.01.201715,45215,49815,40015,4512.730
13.01.201715,46215,48015,35715,4801.076
12.01.201715,65015,65015,55715,5575.676
11.01.201715,50015,50015,47415,474-
10.01.201715,60315,70015,60315,7001.270
09.01.201715,96615,96615,57215,6689.366
06.01.201715,74815,75515,74815,755153
05.01.201715,76215,96615,76215,9172.060
04.01.201715,52815,89715,50715,6622.440
03.01.201716,32216,32215,69315,7562.477
02.01.201715,84216,53315,84216,5334.069
30.12.201615,44715,67215,44715,6664.500
29.12.201615,36615,42915,36615,381786
28.12.201615,49415,49915,30715,3071.629
27.12.201615,41915,49915,41915,499435
22.12.201615,11315,14414,95614,9561.402
21.12.201615,18115,18415,18115,184275
20.12.201615,03415,03914,96915,0391.083
19.12.201614,66915,16914,43415,0524.084
16.12.201614,57914,95914,24914,6493.095
15.12.201614,86914,89914,65414,7149.471
14.12.201615,33215,38715,24615,3871.316
13.12.201615,04915,31815,04415,3181.535
12.12.201615,27815,32815,05515,0555.318
09.12.201615,27215,44515,14115,4451.956
08.12.201615,14915,14915,10915,109267
07.12.201614,71515,34914,71515,2511.964
06.12.201614,52114,57414,49414,574700
05.12.201614,56714,59914,50414,544941
02.12.201614,60014,65614,30914,579920
01.12.201615,29715,29714,79914,7992.352
30.11.201615,39115,45115,37715,3774.900
29.11.201615,31015,34415,31015,3441.362
28.11.201615,29615,30415,08415,3042.113
25.11.201615,45315,45315,31215,3121.600
24.11.201615,24915,25115,23915,251900
23.11.201615,33915,33915,33915,339200
22.11.201615,33415,33415,08915,2741.800
21.11.201615,42915,42915,00615,2615.603
18.11.201615,81115,81115,59515,595365
17.11.201615,35615,73515,35615,7352.970
16.11.201615,40415,40415,08615,2742.991
15.11.201615,41915,61015,39415,6102.900
14.11.201615,72415,72414,97914,9793.360
11.11.201615,27515,59115,18915,4375.798
10.11.201616,41416,53415,13415,2809.017
09.11.201616,75916,75915,56615,9995.522
08.11.201618,01518,01516,54417,25711.111
07.11.201618,31118,98618,31118,767603
04.11.201618,27518,27518,08318,083523
03.11.201618,37418,37418,37418,374150
01.11.201618,60618,60618,60618,606230
31.10.201618,77518,81818,47018,8181.360
28.10.201618,54918,54918,54918,54960
27.10.201618,91918,91918,91918,919150
26.10.201619,06419,26919,04019,269692
25.10.201618,61618,92918,58918,9291.810
24.10.201618,25518,51618,25518,5041.934
20.10.201617,64417,74017,47017,7401.165
19.10.201618,63018,63017,56617,9643.240
18.10.201618,46618,46618,44618,446627
17.10.201618,11518,11518,03018,030773
14.10.201618,19918,19918,13918,139951
13.10.201618,15418,15418,08118,081650
12.10.201617,97917,97917,69517,6951.855
11.10.201618,39218,39218,14518,1481.551
10.10.201618,58018,58018,41518,4156.700
07.10.201617,99618,71617,77918,7161.172
06.10.201618,62118,62117,72417,7247.515
05.10.201618,93418,93418,48718,548891
04.10.201619,09519,09519,09519,095170
30.09.201618,96019,13918,96019,1392.353
29.09.201619,94019,94019,71919,719705
28.09.201619,84919,99419,84919,99476
27.09.201619,41019,41019,19419,194560
23.09.201619,65819,65819,41319,6012.405
22.09.201619,43419,43419,43419,434300
21.09.201619,46519,46519,46519,46526
20.09.201619,77919,77919,77919,779100
19.09.201619,79019,79019,59419,594170
16.09.201619,97419,97419,97419,974150
15.09.201619,91519,94119,91519,941275
14.09.201620,01520,01519,89419,894300
13.09.201620,13420,13419,93919,964280
12.09.201619,72020,33319,72020,333921
09.09.201620,86920,86920,17020,170650
08.09.201621,34921,34921,34921,34995
06.09.201621,14421,14421,14421,14440
05.09.201621,06621,22421,06621,224538
01.09.201621,33521,33521,28921,289975
31.08.201621,77721,77721,77721,777240
30.08.201621,94521,94521,72621,726602
29.08.201621,09221,67320,86021,6736.953
26.08.201622,84622,84622,81422,814233
25.08.201623,16523,24423,16523,244195
24.08.201623,38523,38523,38523,38550
23.08.201623,05023,05023,05023,050120
19.08.201623,14123,14123,14123,14190
18.08.201622,54922,54922,54922,549200
17.08.201622,27022,44922,25122,251402
16.08.201623,00923,00922,95522,95564
15.08.201623,56523,56523,19823,198510
12.08.201623,24523,24523,24523,2451.000
11.08.201622,98823,03722,98822,9921.620
10.08.201623,28023,28023,01623,134700
09.08.201623,28423,28422,95423,1011.653
08.08.201623,40523,64723,15423,6441.119
05.08.201623,20523,50823,20523,5081.080
04.08.201623,39523,43123,39523,396494
03.08.201622,30522,30522,23122,2311.426
01.08.201622,77822,85622,77822,856580
29.07.201622,45022,58422,45022,554480
28.07.201622,00522,00522,00522,00550
26.07.201621,55121,55121,55121,551142
25.07.201621,21521,40321,21521,403700
22.07.201621,19621,19621,19621,196700
21.07.201621,09521,09521,09521,095620
20.07.201621,48021,60021,48021,6002.810
19.07.201621,09021,09021,09021,090470
18.07.201621,65021,65021,12021,120861
15.07.201621,00121,00120,97020,970500
14.07.201621,58221,58221,58221,582100
13.07.201620,99020,99520,89020,995350
12.07.201621,64121,64121,49921,4991.500
11.07.201619,97321,19919,96121,199524
08.07.201619,70119,88119,67919,8812.400
07.07.201620,18520,28419,86419,8641.250
06.07.201620,29020,29019,97420,01511.662
04.07.201621,23221,38421,23221,384410
28.06.201621,06521,12021,06521,120194
27.06.201621,04121,04121,04121,041100
20.06.201622,53522,53522,53522,53550
14.06.201622,88022,88022,88022,880250
01.06.201625,03925,03925,03925,039100
27.05.201624,99725,08924,99725,089705
20.05.201624,26024,34024,26024,340650
13.05.201622,60522,60522,60522,605250
12.05.201621,69521,69521,69521,695150
09.05.201620,02920,02920,02920,029120
04.05.201620,12020,12019,88919,889198
02.05.201620,27520,27520,27520,275400
28.04.201620,56020,56020,56020,56057
27.04.201620,86920,86920,86920,86975
26.04.201621,14021,14021,14021,14050
19.04.201621,01421,09021,01421,090850
18.04.201620,71420,71420,71420,714200
15.04.201620,76520,76520,76520,765100
21.03.201622,95523,24022,95323,240800
17.03.201622,72922,72922,11922,3301.340
09.02.201619,59519,97519,56919,569670
05.02.201622,60722,60722,60722,607200
02.02.201624,13724,13724,13724,1372.000
01.02.201624,33024,33024,33024,3302.000
26.01.201623,24523,24523,04523,045195
25.01.201623,13023,13023,13023,13070
22.01.201623,57723,57723,57723,5771.500
21.01.201622,85322,85322,85322,853200
20.01.201623,02423,40323,02423,403800
18.01.201623,17323,17323,17323,173143
13.01.201625,55825,55825,55825,55860
11.01.201625,28825,28824,92024,9201.977
08.01.201626,38026,56326,04526,0451.550
07.01.201625,84026,11425,78826,1142.852
04.01.201626,48026,82326,48026,823680
30.12.201526,67426,67426,67426,674110
29.12.201527,25127,34227,00527,0753.615
28.12.201526,75826,89926,73026,8724.970
23.12.201526,78526,78526,68526,6852.180
22.12.201527,12827,12826,84226,8422.575
21.12.201527,19327,27026,66026,6602.368
18.12.201527,35728,19227,35728,0953.792
17.12.201527,53327,83527,37427,3742.100
16.12.201526,42527,27126,42527,1202.250
14.12.201525,65625,65625,65625,6561.000
11.12.201525,55525,55525,42025,420813
10.12.201525,89025,89025,89025,890200
09.12.201525,79725,99625,79725,9961.430
08.12.201526,01026,01026,00026,000726
07.12.201526,38026,63526,38026,6053.890
04.12.201524,98524,98524,98524,985400
03.12.201525,15525,27524,78224,7821.830
02.12.201524,62024,89924,62024,899300
01.12.201523,57023,57023,57023,57055
30.11.201523,59223,63523,37223,5002.974
27.11.201522,87024,00022,87024,000816
26.11.201523,09623,14723,09623,1471.657
25.11.201522,78523,10122,78523,101570
24.11.201522,47522,47522,26022,260800
23.11.201523,01123,10023,01123,100571
20.11.201522,56022,70522,56022,7051.351
19.11.201522,69622,73022,69622,730128
18.11.201522,73022,77922,73022,7753.506
17.11.201522,92022,92022,92022,920658
16.11.201521,58122,70021,54222,7003.285
13.11.201522,32022,32021,77521,9591.427
12.11.201523,75523,75523,75523,755500
11.11.201523,07523,07523,07523,075400
10.11.201523,06523,35023,06523,3502.082
09.11.201523,58723,61023,11523,3105.679
06.11.201523,76524,45123,60123,7832.089
05.11.201524,22824,22823,22023,2203.849
04.11.201524,71024,71024,28824,2882.520
03.11.201525,27525,27524,39424,5931.460
30.10.201524,86924,86924,86924,869120
23.10.201524,69125,33024,69125,330285
22.10.201524,09524,78024,09524,780495
08.10.201523,23723,23723,23723,23710
07.10.201524,28024,28024,28024,280103
02.09.201520,79320,79320,79320,793807
01.09.201519,66119,66119,66119,661210
26.08.201519,58019,58019,58019,58050
25.08.201518,96518,96518,96518,96573
24.08.201519,03019,03017,93317,933318
21.08.201519,96219,96219,96219,962377
20.08.201520,36920,36920,36920,369300
30.07.201524,18024,18023,74523,745334
29.07.201524,50024,50024,50024,500100
28.07.201523,69024,17023,69024,170550
16.07.201523,87023,87023,87023,8701.500
14.07.201521,47421,47421,47421,474100
12.06.201519,99619,99619,99619,996755
02.06.201519,21719,21719,21719,21750
29.05.201518,88518,88518,88518,885200
31.03.201516,73016,73016,73016,730150
25.03.201516,30516,30516,30516,305199
17.03.201515,76915,76915,76915,769400
16.03.201516,02616,02616,02616,026746
04.03.201515,71615,71615,71615,716746
03.03.201516,85116,85116,85116,851681
25.02.201517,34117,34117,34117,341100
12.02.201516,48816,48816,48816,488300
27.01.201514,84914,84914,84914,849300
09.01.201513,23013,23013,16213,1622.170
08.01.201513,19413,19413,19413,194380
07.01.201512,85412,85412,85412,854400
05.01.201512,79012,94912,79012,9491.430
02.01.201512,19612,19612,19612,1962.142
16.12.201411,74911,74911,74911,749430
12.12.201412,15912,15912,15912,15967
10.12.201412,18012,18012,18012,180605
09.12.201412,55012,55012,55012,550300
08.12.201412,41412,51512,41412,5151.632
04.12.201412,45612,45612,45612,4561.100
03.12.201412,09412,09412,09412,094171
02.12.201411,64911,90011,64911,9003.134
01.12.201411,38011,61011,38011,610345
27.11.201411,19511,19511,19511,195900
24.11.201411,40911,40911,40911,409500
21.11.201411,49711,56511,49711,5651.650
17.11.201411,04511,04511,04511,045990
14.11.201411,15411,15411,15411,154450
13.11.201410,96610,96610,96610,9661.200
12.11.201411,20111,20111,20111,201500
11.11.201411,75011,75011,29911,2997.100
10.11.201411,41511,41511,41211,4125.760
07.11.201411,41911,41911,27011,2808.700
06.11.201411,32711,32711,22011,2204.164
28.10.201410,92010,92010,92010,9205
27.10.201410,70410,70410,70110,7011.835
24.10.201410,83710,83710,83710,8371.000
22.10.201410,60910,60910,60910,6091.300
17.10.201410,18110,21610,15610,2161.185
16.10.20149,9629,9629,9629,962660
09.10.201410,02010,02010,02010,0201.210
07.10.201410,53010,53010,51610,516742
02.10.201410,34910,35010,34910,3506.000
01.10.201410,48410,48910,48010,4805.170
26.09.201410,25310,25310,25310,2531.500
25.09.201410,64010,64010,64010,6401.100
22.09.201410,86310,86310,86310,863920
19.09.201410,72110,72110,72110,721110
11.09.20149,8059,8349,8019,8342.020
10.09.20149,7999,7999,7999,7991.000
09.09.20149,8749,9369,8749,9362.700
02.09.20149,9189,9189,9179,9171.176
01.09.20149,9129,9129,9129,912306
29.08.20149,6959,6959,6959,695600
28.08.20149,7719,7719,7719,771665
27.08.20149,9019,9039,9019,9031.497
26.08.20149,9519,9589,9509,9501.000
21.08.20149,8259,8259,7769,7764.770
19.08.20149,4489,4489,4489,4481.000
14.08.20148,8438,8438,8438,843665
01.08.20148,2708,2708,2708,2701.210
31.07.20148,3798,3798,2608,2602.048
29.07.20148,5308,5308,5268,526798
23.07.20148,4978,4978,4858,4852.400
22.07.20148,5648,5648,5648,564200
21.07.20148,8008,8008,8008,8001.135
18.07.20148,7538,7538,7188,7193.635
17.07.20148,8938,8938,8938,8931.800
14.07.20149,7909,7909,7909,790520
14.05.20149,3499,3499,3499,349220
12.05.20149,0789,0789,0789,078300
23.04.20148,2498,2508,2498,250600
22.04.20148,2128,2128,2128,212330
29.01.20147,6687,7887,6187,632-

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