Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
17.08.201822,45022,58022,45022,480380
16.08.201822,20022,23022,20022,230100
15.08.201822,35022,35022,21022,270325
14.08.201822,58022,61022,26022,260110
13.08.201822,75022,75022,75022,750-
10.08.201822,93023,00022,80022,800330
09.08.201822,93022,96022,93022,960200
07.08.201822,71023,04022,71022,910478
06.08.201822,61022,61022,36022,5701.591
03.08.201822,34022,66022,34022,5702.573
02.08.201822,83023,05021,89022,3202.053
01.08.201823,20023,22022,58022,5801.250
31.07.201823,31023,31023,18023,250930
30.07.201823,29023,33023,03023,2901.012
27.07.201822,45023,10022,45023,0201.424
26.07.201822,53022,72022,47022,520962
25.07.201823,15023,15022,25022,4201.545
24.07.201822,46023,04022,46023,0401.200
23.07.201822,26022,26022,12022,1301.750
20.07.201822,22022,38022,22022,280160
19.07.201822,39022,41022,23022,2302.300
18.07.201822,39022,61022,25022,300993
17.07.201822,51022,87022,40022,400410
16.07.201822,54022,54022,40022,400350
13.07.201822,66022,66022,40022,660498
12.07.201822,47022,85022,29022,3705.250
11.07.201822,29022,29022,29022,290-
10.07.201821,91022,24021,91022,24025
09.07.201821,72021,81021,72021,810150
06.07.201821,57021,58021,57021,580110
05.07.201821,50021,57021,50021,570196
04.07.201821,54021,54021,48021,480933
03.07.201821,60021,66021,46021,510456
02.07.201821,67021,76021,30021,7103.200
29.06.201822,90022,90021,54021,6304.105
28.06.201823,48023,48023,10023,220870
27.06.201823,96023,96023,96023,960-
26.06.201823,71023,71023,71023,710-
25.06.201823,54023,54023,47023,470370
22.06.201823,68023,86023,68023,860290
21.06.201823,87023,87023,57023,57089
20.06.201823,73023,76023,73023,760100
19.06.201823,57023,81023,57023,81040
18.06.201824,05024,05023,72023,720490
15.06.201824,38024,40024,01024,010290
14.06.201824,09024,29024,09024,290150
13.06.201824,63024,63024,18024,180265
12.06.201824,49024,52024,44024,520220
11.06.201824,96024,98024,47024,5001.270
08.06.201825,14025,14024,73024,7301.736
07.06.201825,46025,46025,14025,150710
06.06.201825,38025,41025,38025,41035
05.06.201825,75025,75025,42025,430450
04.06.201825,37025,50025,37025,380390
01.06.201825,19025,36025,19025,360754
31.05.201825,19025,19025,15025,1502.500
30.05.201825,90025,90025,11025,110500
29.05.201826,43026,43025,98025,98024
28.05.201826,69026,69026,44026,440745
25.05.201826,55026,55026,49026,530338
24.05.201826,75026,75026,29026,4802.029
23.05.201826,73026,73026,67026,670100
22.05.201827,45027,45026,53026,8901.411
21.05.201827,38027,38027,38027,380-
18.05.201827,57027,72027,35027,3503.225
17.05.201827,57027,73026,73027,53011.712
16.05.201830,02030,02029,41029,4203.085
15.05.201829,72030,00029,69030,0001.066
14.05.201829,55029,71029,18029,6302.440
11.05.201829,01029,73029,01029,0301.863
10.05.201828,28028,83028,28028,8302.430
09.05.201831,05031,05028,06028,3109.849
08.05.201830,78030,97030,55030,9701.438
07.05.201830,45030,84030,45030,7001.782
04.05.201830,19030,47030,19030,470170
03.05.201830,05030,27030,05030,200785
02.05.201830,18030,22030,09030,200578
30.04.201830,16030,30030,16030,1601.700
27.04.201830,03030,15030,03030,120749
26.04.201829,71029,99029,70029,9901.650
25.04.201829,36029,56029,36029,560600
24.04.201829,89029,89029,61029,7501.450
23.04.201829,68029,70029,68029,700100
20.04.201829,59029,81029,55029,6602.214
19.04.201829,25029,60029,25029,6001.150
18.04.201829,09029,33029,09029,19090
17.04.201828,81028,93028,81028,910400
16.04.201829,21029,21028,60028,780900
13.04.201829,72029,72029,61029,610500
12.04.201829,51029,70029,47029,4704.670
11.04.201829,37029,66029,35029,660530
10.04.201829,42029,43029,31029,430630
09.04.201828,84029,28028,84029,2801.085
06.04.201828,23028,80028,23028,8003.125
05.04.201827,77028,21027,77028,1506.360
04.04.201827,57027,58027,26027,580416
03.04.201828,11028,11027,24027,470461
29.03.201827,91028,03027,89028,030684
28.03.201827,83027,83027,21027,540410
27.03.201827,76028,18027,76027,9401.116
26.03.201827,38027,60027,38027,590335
23.03.201826,96027,00026,94027,000394
22.03.201827,55027,55027,10027,100415
21.03.201827,70027,71027,45027,500335
20.03.201827,43027,43027,43027,430-
19.03.201827,83027,92027,36027,360107
16.03.201827,16027,60027,16027,6002.205
15.03.201827,07027,07026,67027,0104.405
14.03.201826,77027,32026,77026,880893
13.03.201828,27028,30026,70026,8806.387
12.03.201829,03029,03028,24028,3106.596
09.03.201828,86028,89028,60028,80012.600
08.03.201828,48028,93028,47028,9003.666
07.03.201828,10028,72028,10028,23017.915
06.03.201829,92030,35027,70028,43028.161
05.03.201831,04031,04029,72030,13014.108
02.03.201831,21031,21030,54030,540410
01.03.201832,41032,41031,17031,17013.055
28.02.201832,73032,91032,48032,6509.484
27.02.201832,48033,01032,48032,8301.140
26.02.201832,47032,73032,30032,4407.392
23.02.201831,96032,41031,87032,41011.222
22.02.201831,13032,23031,13032,2307.760
21.02.201831,39031,39031,16031,160960
20.02.201831,59031,86031,59031,8601.100
19.02.201831,57031,71031,28031,2805.878
16.02.201830,92031,49030,92031,4404.956
15.02.201830,52031,01030,52030,93012.329
14.02.201829,55030,47029,55030,4001.350
13.02.201829,69029,69029,69029,690-
12.02.201829,10029,47029,10029,4006.010
09.02.201829,25029,53028,79028,7906.450
08.02.201829,96029,96029,54029,5407.158
07.02.201829,11030,01029,03029,9805.750
06.02.201828,25028,95027,94028,7002.942
05.02.201829,60029,70028,10028,1001.475
02.02.201830,91030,91030,00030,0001.812
01.02.201830,72031,10030,71030,8207.239
31.01.201830,17030,94030,02030,7306.237
30.01.201829,86029,90029,46029,4607.080
29.01.201829,91029,99029,79029,980423
26.01.201829,62029,86029,48029,8101.240
25.01.201829,68029,81029,57029,5701.766
24.01.201830,41030,41029,90029,9004.328
23.01.201830,42030,74030,17030,1906.575
22.01.201830,21030,51030,13030,4208.288
19.01.201829,74029,92029,74029,920872
18.01.201829,81029,82029,67029,720974
17.01.201830,12030,12029,30029,6504.831
16.01.201830,25030,35030,18030,2904.760
15.01.201829,61030,50029,61030,2803.700
12.01.201828,84029,52028,84029,5203.252
11.01.201828,45028,72028,25028,72011.000
10.01.201829,44029,44028,19028,50013.791
09.01.201829,55029,56029,40029,400590
08.01.201829,57029,61029,40029,400430
05.01.201829,42029,59029,42029,5008.008
04.01.201829,20029,42029,20029,340913
03.01.201829,14029,35029,07029,2103.490
02.01.201828,89929,14528,50029,04421.192
29.12.201728,55228,72728,48528,72218.692
28.12.201728,75228,75228,55228,63910.182
27.12.201729,04229,12228,77228,7728.296
22.12.201729,00029,09728,95028,9829.142
21.12.201728,96129,35428,89229,35414.906
20.12.201729,06729,12228,87529,00817.387
19.12.201729,39829,40528,78628,78622.507
18.12.201729,20029,51229,08229,33716.536
15.12.201728,96229,01528,56028,85333.166
14.12.201728,81029,26528,81029,02622.349
13.12.201728,70029,06028,68028,86816.071
12.12.201728,87028,87028,50028,51225.148
11.12.201728,74729,02728,55728,68021.389
08.12.201728,71529,14828,63628,78730.126
07.12.201727,92028,54827,90928,54845.631
06.12.201727,73028,04027,58227,62527.588
05.12.201726,96527,20026,85026,93041.780
04.12.201726,51726,96726,34726,92727.601
01.12.201726,66226,92226,49726,7508.445
30.11.201727,21227,28526,50526,7947.559
29.11.201727,15027,21526,85027,09816.418
28.11.201726,46526,93526,40826,89818.636
27.11.201726,41526,47026,16226,21720.548
24.11.201726,36526,64726,23026,31419.295
23.11.201726,34526,46025,97026,17933.880
22.11.201726,56226,56226,26226,32616.996
21.11.201726,45226,82026,35726,77347.505
20.11.201725,70126,59825,58526,58362.924
17.11.201725,17825,40024,96225,39321.660
16.11.201725,01625,38524,76725,14927.647
15.11.201724,60025,09824,57724,97341.271
14.11.201725,22525,24824,57724,73031.709
13.11.201725,07525,20824,71225,142136.339
10.11.201725,82526,09824,82225,00284.701
09.11.201728,30228,30225,10025,788191.599
08.11.201727,96428,85027,70427,70421.688
07.11.201728,24928,24927,78427,93934.404
06.11.201728,98828,99927,95528,05253.427
03.11.201728,99929,03028,75528,87074.502
02.11.201729,07229,14528,59528,76834.332
01.11.201730,12230,29029,06529,17319.904
30.10.201729,34830,02529,34829,96815.415
27.10.201729,76229,76229,18729,40513.787
26.10.201729,30229,72529,30229,64810.505
25.10.201729,66729,70229,34729,46011.878
24.10.201729,65829,80729,65529,72215.179
23.10.201730,27830,27829,57029,68617.142
20.10.201730,53830,53829,95030,05287.368
19.10.201730,20030,39829,97030,39819.447
18.10.201729,93030,59329,89530,50124.634
17.10.201729,83429,89629,50029,86218.390
16.10.201730,25030,26829,69329,81115.792
13.10.201730,00530,53029,96230,27018.721
12.10.201729,77830,06929,66730,02715.554
11.10.201729,71729,83429,54029,76211.144
10.10.201729,87629,95729,69529,70255.613
09.10.201730,40830,40829,79629,99423.065
06.10.201729,44530,17529,17530,11133.432
05.10.201729,45029,45028,96729,22924.020
04.10.201729,16229,57529,10029,40062.031
03.10.201729,10929,10929,10929,10925
02.10.201729,19929,20028,73729,01418.869
29.09.201728,35528,88828,25028,88822.453
28.09.201728,52728,52728,28528,36717.837
27.09.201728,45228,49528,38028,40212.058
26.09.201728,75128,84228,43428,54913.399
25.09.201728,88528,88528,51028,64023.650
22.09.201728,48028,76228,48028,64415.382
21.09.201728,75028,76128,29228,52419.594
20.09.201728,44628,81828,41728,81811.033
19.09.201727,99228,56327,94828,44824.275
18.09.201728,30028,35027,82228,02415.315
15.09.201727,84528,10027,66527,99212.259
14.09.201727,95827,95827,78727,93517.106
13.09.201727,68228,13227,68227,98314.962
12.09.201727,93827,99827,67527,97817.900
11.09.201727,85127,99527,52027,79518.674
08.09.201727,98828,00127,41527,75520.007
07.09.201728,37528,37528,00028,06417.191
06.09.201727,94828,26827,68728,26829.711
05.09.201728,11628,25027,91627,96332.242
04.09.201727,84928,21527,65128,04321.268
01.09.201728,37828,39027,80227,93738.785
31.08.201727,75228,40227,32928,28141.074
30.08.201728,09528,49027,47227,795152.826
29.08.201731,96832,04027,80328,002145.254
28.08.201732,69532,69532,10432,24874.562
25.08.201732,50732,73232,50732,73212.384
24.08.201732,79033,01232,55332,64713.662
23.08.201734,09634,09632,78532,85621.527
22.08.201734,11034,21733,81334,0827.966
21.08.201734,11834,18333,87933,9177.199
18.08.201734,04434,05533,89933,98810.228
17.08.201734,27234,42234,24634,3897.029
16.08.201734,51234,56034,16034,2436.708
15.08.201734,85335,12034,27534,4005.606
14.08.201734,22134,80934,22134,8099.786
11.08.201733,74734,07233,74533,92710.926
10.08.201733,81134,14533,80433,86515.780
09.08.201734,02034,02033,62733,7575.516
08.08.201734,08234,21533,98234,20911.583
07.08.201734,29834,34934,02534,10816.528
04.08.201733,85134,20533,80434,1888.386
03.08.201734,64634,97833,44734,09323.402
02.08.201734,58434,58434,30034,30014.689
01.08.201733,91734,50233,81234,30017.716
31.07.201733,70033,75233,54833,7529.220
28.07.201732,84733,65632,71633,60118.386
27.07.201733,15233,23533,00033,0668.165
26.07.201732,99933,15032,86833,14913.981
25.07.201733,54933,60732,85132,85120.114
24.07.201733,17133,50033,14033,4987.973
21.07.201733,70433,71433,08733,18224.290
20.07.201733,81133,98733,64333,68125.879
19.07.201733,55033,69933,20033,69937.881
18.07.201733,90033,90033,14433,42329.418
17.07.201733,91034,06633,79034,02211.940
14.07.201733,98833,98833,78633,92817.720
13.07.201734,07734,07733,73233,88819.966
12.07.201733,93234,13433,45034,09856.804
11.07.201733,93234,14333,87234,13433.149
10.07.201734,50134,59833,86233,86221.063
07.07.201734,58134,70533,83834,28237.922
06.07.201736,00736,00734,49534,90038.536
05.07.201736,33736,33735,98036,29817.815
04.07.201737,00037,00036,32436,37713.504
03.07.201737,03037,18736,50036,67514.656
30.06.201737,05537,56536,68236,6828.702
29.06.201737,53237,71237,05037,0505.950
28.06.201737,21437,62937,11237,51110.179
27.06.201737,60537,60537,37537,3844.605
26.06.201737,29537,76537,29537,7526.464
23.06.201737,35637,35636,77737,0537.471
22.06.201737,13037,22737,09237,2028.372
21.06.201737,10037,28536,85637,28516.431
20.06.201737,40738,19037,30237,46812.279
19.06.201737,58637,62637,29837,3586.490
16.06.201737,39537,52337,39537,5173.890
15.06.201737,14537,17736,96736,9671.370
14.06.201737,14037,50237,11137,4685.682
13.06.201737,08537,22737,05737,2273.641
12.06.201736,85237,00136,68036,92212.834
09.06.201736,78037,06736,77736,93211.522
08.06.201737,54237,62036,95436,99616.115
07.06.201737,91037,95437,45037,46211.920
06.06.201738,26738,36537,81537,9757.790
02.06.201738,45238,80038,45238,5009.289
01.06.201738,14738,32237,94538,0164.979
31.05.201738,08738,33037,80237,8028.798
30.05.201738,36838,58538,15338,3394.337
29.05.201738,01838,33338,00738,2986.693
26.05.201737,50038,20537,49837,93411.473
25.05.201737,76837,76837,58337,583307
24.05.201737,43637,69837,27037,69814.797
23.05.201737,38037,49837,29737,3284.075
22.05.201737,40037,50037,19037,30029.446
19.05.201737,07837,54436,99837,25217.139
18.05.201736,92437,09436,81237,03717.950
17.05.201736,95837,03036,60236,84931.289
16.05.201737,36237,50837,02737,10237.368
15.05.201737,63237,83837,11637,39829.819
12.05.201739,09939,30637,93739,30661.404
11.05.201741,43041,43038,25039,198139.847
10.05.201741,44041,44040,86541,38418.691
09.05.201740,98841,46040,85841,09021.249
08.05.201741,50041,56040,58040,80213.381
05.05.201741,09841,29940,65241,29915.544
04.05.201740,60741,15940,34841,00917.912
03.05.201740,40840,76840,18340,60716.840
02.05.201739,37640,44739,20040,43810.538
28.04.201739,08339,11038,73339,11010.755
27.04.201739,30039,55039,13339,24514.846
26.04.201739,32839,32838,98239,2175.931
25.04.201739,48339,67139,29339,50215.085
24.04.201739,56840,05039,56839,82415.170
21.04.201739,54039,60038,92938,99916.197
20.04.201739,10039,48738,96339,3789.450
19.04.201740,27540,40039,00039,09321.321
18.04.201741,24941,24940,48740,4965.860
13.04.201740,91740,96340,71340,8633.445
12.04.201741,16341,20340,96241,2035.435
11.04.201740,89741,18340,82540,82511.640
10.04.201740,91541,03340,78941,0084.082
07.04.201740,92940,92940,68340,7946.245
06.04.201741,19741,19740,73341,0455.679
05.04.201741,20041,29040,88741,19912.756
04.04.201741,27841,37940,86841,37911.789
03.04.201741,70141,70140,99041,16713.320
31.03.201740,95041,55040,94841,3628.931
30.03.201740,48741,00340,45341,00311.763
29.03.201740,71040,88040,31040,46759.780
28.03.201740,33840,78740,33840,5435.602
27.03.201740,05840,34340,00840,1808.158
24.03.201740,00040,44440,00040,34812.877
23.03.201739,13539,87739,13539,8686.469
22.03.201739,30039,37038,89239,0277.862
21.03.201739,68339,81739,68339,70511.013
20.03.201739,67839,70739,30039,5378.164
17.03.201739,39339,60439,20939,60410.242
16.03.201739,34839,44739,24239,4478.030
15.03.201739,03339,08838,79939,0735.108
14.03.201738,94839,11438,90839,1146.431
13.03.201739,07839,30239,07839,1886.220
10.03.201739,30039,41838,99938,9997.572
09.03.201738,69839,11938,69839,05014.947
08.03.201738,00038,81238,00038,60231.534
07.03.201738,39938,39938,18338,3288.842
06.03.201738,50138,50137,94438,41312.452
03.03.201738,57338,71938,29738,2974.375
02.03.201738,54838,92438,43838,80632.202
01.03.201737,83838,49837,83838,49814.140
28.02.201737,50037,83237,48037,8026.740
27.02.201737,75437,75436,95037,57410.540
24.02.201738,29838,29837,23537,57833.772
23.02.201738,99838,99838,29038,74826.977
22.02.201738,95239,00638,64738,99624.826
21.02.201738,69638,79738,65238,65224.673
20.02.201739,08039,13838,99438,9945.687
17.02.201739,24639,24638,86839,0985.160
16.02.201739,01239,05338,80239,0186.476
15.02.201738,85238,95438,66838,8936.480
14.02.201739,30339,42339,15039,30113.941
13.02.201739,07539,80039,07539,8008.197
10.02.201739,28239,29338,63638,74914.138
09.02.201738,80339,25738,66739,2574.585
08.02.201738,26038,75537,62538,75512.744
07.02.201738,43638,68738,33838,3595.389
06.02.201738,91039,18238,46538,46527.267
03.02.201739,49939,78039,20239,2639.294
02.02.201738,99039,65238,81739,5046.044
01.02.201739,44139,44139,22339,2235.815
31.01.201739,45040,07739,26839,29811.311
30.01.201740,14940,14939,50039,8967.023
27.01.201739,83540,01539,60039,6006.879
26.01.201739,83840,03239,83839,9508.981
25.01.201739,53339,90039,44739,80113.307
24.01.201738,91339,14738,90339,0382.875
23.01.201738,98039,05438,77238,9906.317
20.01.201739,15639,30638,89039,2007.470
19.01.201739,25839,25838,85338,9997.595
18.01.201738,89839,24838,86939,2489.851
17.01.201738,69538,93038,61238,8759.076
16.01.201739,07839,15038,81938,90911.572
13.01.201739,24939,24938,72039,09811.789
12.01.201739,19939,19938,44338,53921.886
11.01.201738,94839,21538,59439,101-
10.01.201738,40838,60238,10038,60268.754
09.01.201738,40038,43938,03038,28526.325
06.01.201737,88837,88837,88837,88810
05.01.201737,77038,05037,77038,050837
04.01.201737,52137,52137,52137,52150
03.01.201737,56737,72737,53837,727480
02.01.201737,07837,51337,07837,428390
29.12.201636,68836,70436,57836,704142
28.12.201636,51236,51236,51236,512100
27.12.201636,84836,93236,84836,932660
22.12.201636,53936,53936,38636,386439
21.12.201636,88136,88136,88136,8813
20.12.201636,93837,00236,81836,849805
19.12.201636,64136,86636,64136,834403
16.12.201636,13836,39536,07536,354630
15.12.201635,94236,54235,93236,5422.875
14.12.201635,95836,57435,94336,2662.416
13.12.201635,97336,06335,70435,7871.980
12.12.201635,57235,67335,52835,6662.080
09.12.201635,25335,36235,09335,2691.780
08.12.201634,02735,44234,02735,2583.661
07.12.201633,25733,97533,25733,9751.415
06.12.201632,18233,45932,18233,4212.448
05.12.201632,22532,72232,11732,2381.700
01.12.201632,52232,83932,23032,2301.011
30.11.201631,39732,32331,39732,3234.001
29.11.201631,80231,80231,80231,802200
28.11.201631,96732,08931,90231,9511.033
25.11.201632,22232,59032,13732,5901.208
24.11.201632,10432,16731,99732,167672
23.11.201632,48732,60732,48732,607590
22.11.201632,99732,99732,84732,9391.611
21.11.201633,19433,31433,19433,3141.080
18.11.201632,98733,61432,84733,4341.600
17.11.201632,98232,98232,41232,664850
16.11.201633,55333,55333,07933,4531.684
15.11.201633,32233,64333,32233,3462.121
14.11.201633,76933,76933,43533,435784
11.11.201634,38234,38233,97433,974720
10.11.201634,59234,59233,98734,2553.180
09.11.201634,32434,32434,32434,324100
08.11.201634,82235,34134,76935,3411.706
07.11.201635,60135,69734,82235,6973.608
04.11.201636,39036,39034,89735,1848.245
03.11.201638,88638,88636,95036,9503.096
02.11.201638,77838,90338,77838,903105
01.11.201640,20840,20839,89739,8971.288
31.10.201639,12239,19838,97239,1981.355
28.10.201638,92738,92738,92738,927180
27.10.201639,17239,73738,88739,737530
26.10.201638,88738,88738,88738,887100
25.10.201638,96839,01338,96839,013180
24.10.201638,79038,79038,65738,657846
21.10.201638,14738,18738,14738,187325
20.10.201638,92438,92438,26938,269318
19.10.201638,62238,62238,62238,622250
18.10.201638,38938,56738,38938,567240
14.10.201637,67238,05237,67238,052500
13.10.201638,41838,41836,66736,6676.030
12.10.201638,74239,01238,74239,012200
11.10.201639,04339,77739,02339,0232.900
10.10.201638,07238,31438,07238,314774
05.10.201638,13238,13238,13238,13275
30.09.201637,56237,67237,56237,672350
29.09.201638,12738,23538,12738,235110
27.09.201637,05737,05736,83436,834520
26.09.201638,19238,19237,34637,346415
23.09.201638,81338,81338,81338,813100
22.09.201638,86838,86838,86838,868512
21.09.201638,95138,95138,95138,95124
15.09.201638,74738,74738,74738,74752
14.09.201638,96738,96738,96738,96738
13.09.201638,89238,89238,75438,754450
12.09.201638,47438,47438,47438,474175
09.09.201638,99238,99238,99238,992200
08.09.201639,18839,18839,16239,162238
07.09.201639,07339,31339,07339,313450
06.09.201639,35839,35839,35839,358200
05.09.201639,38239,43339,26839,268243
02.09.201638,87738,87738,87738,877100
01.09.201638,87738,87738,87738,877200
31.08.201638,55738,74638,53938,614649
30.08.201639,78239,78239,78239,782512
29.08.201639,91439,91439,88439,884110
26.08.201639,46239,95739,46239,957200
25.08.201640,66740,66739,83739,837443
24.08.201640,71240,84640,71240,846129
19.08.201639,88239,88239,88239,882238
18.08.201640,37840,37840,37840,37840
16.08.201640,86240,86240,86240,86270
12.08.201641,05841,05841,05841,05810
11.08.201640,97740,97740,97740,97795
10.08.201641,17741,17741,06141,061471
09.08.201640,08240,08240,08240,08245
08.08.201640,33140,33140,33140,331900
05.08.201639,97739,97739,97739,97775
04.08.201639,99739,99739,99739,99750
03.08.201640,31240,31240,27740,27780
02.08.201640,59840,64340,59840,64390
01.08.201641,10741,10740,67740,773300
29.07.201640,87740,87740,83840,838133
28.07.201640,94240,94240,81740,848525
27.07.201641,03341,03341,03341,033200
25.07.201640,74740,74740,74740,7478
22.07.201640,50240,50640,47840,506290
21.07.201640,50040,50040,49840,4981.000
20.07.201639,97240,13739,97240,137200
19.07.201640,04240,04239,97740,002110
18.07.201640,37840,37840,30240,338400
15.07.201640,00240,00240,00240,002250
14.07.201640,27840,27840,04240,073235
13.07.201639,80339,80339,72339,723336
12.07.201639,14739,45338,98439,1888.180
11.07.201637,95238,23237,95238,232550
08.07.201637,00738,08737,00738,0621.222
07.07.201636,26236,26236,26236,262140
06.07.201635,80835,80835,80735,807220
05.07.201636,37736,38836,17336,388166
04.07.201638,44038,44036,81737,2211.522
01.07.201637,68738,23837,61738,2381.089
30.06.201638,77239,35838,77239,358183
29.06.201638,80939,01738,77939,0021.830
27.06.201639,66439,66438,15738,157342
24.06.201638,25240,24736,99939,6825.635
23.06.201642,31742,71842,24042,5202.176
22.06.201642,49042,49042,12242,162867
21.06.201643,09943,36343,09943,36362
20.06.201643,06443,14242,89743,142706
17.06.201642,20042,20042,20042,200360
16.06.201640,94942,01440,94942,014192
15.06.201641,27241,27241,03241,137850
14.06.201641,27741,41241,14741,1601.045
13.06.201642,87542,87542,11742,117585
10.06.201643,98743,98743,01743,059686
09.06.201644,15344,35044,09744,3501.950
08.06.201644,90644,90644,90644,9061.000
07.06.201644,94244,94244,94244,94275
06.06.201644,31244,31244,31244,312220
03.06.201644,88744,88744,88744,887170
01.06.201644,98745,08944,98745,089300
30.05.201645,90745,90745,90745,90765
25.05.201645,59745,70345,44245,7032.700
24.05.201645,35145,35145,35145,35150
23.05.201644,70344,70344,70344,70350
20.05.201644,54244,58244,54244,58290
19.05.201643,26243,84843,26243,721410
18.05.201643,15743,15743,01243,012529
17.05.201643,40743,43243,40743,432310
13.05.201642,77743,25242,77743,252460
11.05.201643,01243,01242,87242,872255
06.05.201644,01244,01243,79743,797260
05.05.201644,02944,02944,02944,029101
04.05.201643,13243,58643,13243,586400
03.05.201641,83244,23441,83244,234370
02.05.201644,34444,45944,34444,449403
29.04.201644,76344,90744,76344,797147
28.04.201644,20444,53244,20444,532400
27.04.201644,99744,99744,96744,967122
22.04.201644,92944,92944,92944,929100
21.04.201645,29245,29244,53744,537270
20.04.201645,66245,66245,39245,543272
19.04.201646,21246,21245,84245,842400
18.04.201645,40745,40745,40745,407130
15.04.201645,87745,87745,41945,419578
14.04.201646,12946,12946,01746,017110
13.04.201645,73245,82745,55245,827354
12.04.201644,72745,06744,71445,067335
11.04.201645,22445,22445,22445,22445
06.04.201644,48944,48944,24744,247175
05.04.201644,68244,68244,40944,409113
04.04.201645,31745,31745,31745,317200
01.04.201645,13645,13644,51744,517135
31.03.201645,53745,53745,32045,3201.040
24.03.201645,41345,41344,74244,742220
22.03.201643,92844,84243,92844,842219
18.03.201645,98245,98244,72445,117130
17.03.201646,37746,40046,37746,400165
16.03.201647,01847,03346,88146,881682
15.03.201647,11047,11047,11047,110400
14.03.201646,96446,96446,96446,96450
10.03.201645,76646,62445,17945,179369
08.03.201644,74445,28944,74445,134422
07.03.201646,48846,48845,68245,682579
04.03.201646,77346,77346,14946,203565
25.02.201647,58947,58946,87546,875115
24.02.201645,80345,80345,80345,803150
23.02.201646,43746,43746,43746,437200
22.02.201646,26746,26746,26746,267200
15.02.201643,21243,79743,21243,7971.380
11.02.201642,04742,38442,04742,260445
10.02.201642,91742,91742,91742,917100
09.02.201641,47242,06341,45342,063739
08.02.201643,69743,69741,43441,434466
03.02.201645,99745,99745,99745,99710
01.02.201646,35646,35646,35646,35650
29.01.201644,91845,24944,91845,249270
25.01.201644,98844,98844,98844,98850
22.01.201644,88844,88844,88844,888100
19.01.201645,25145,25144,48844,488218
13.01.201646,58046,61046,43846,4382.077
08.01.201645,61445,81945,61445,819350
07.01.201645,20845,57744,03544,03510.046
06.01.201646,37246,37245,74945,860718
05.01.201646,50446,50446,07846,3981.713
04.01.201645,68646,39245,67946,0712.900
29.12.201546,91547,16646,91547,0691.665
28.12.201546,66046,69346,28246,2821.550
23.12.201546,64646,64646,52346,523957
22.12.201546,20446,20446,20446,204215
21.12.201546,99346,99346,99346,993300
18.12.201547,50447,61847,50447,552437
17.12.201548,17748,17747,72347,8982.929
16.12.201547,11747,11747,11747,117160
15.12.201546,33346,66646,33346,634819
14.12.201547,01047,01046,54146,5941.296
11.12.201547,22647,22646,63746,6372.835
10.12.201546,92747,32846,42847,2151.673
09.12.201548,03548,11347,31747,3253.647
08.12.201549,16349,18448,18448,1841.545
07.12.201549,67050,1749,11249,1125.453
04.12.201548,92548,92548,53448,534952
03.12.201550,2450,3948,34048,3402.330
02.12.201550,1550,2249,60049,8583.655
01.12.201550,0650,0649,79149,7911.670
30.11.201549,39349,74749,39149,6481.910
27.11.201549,45349,68249,45349,677650
26.11.201549,21249,42249,15849,394975
25.11.201549,03049,11848,86949,1186.197
24.11.201548,80748,87748,27248,4404.131
23.11.201550,2350,2349,54249,6142.675
20.11.201550,7250,7250,2050,203.547
19.11.201550,3850,8250,3850,824.383
18.11.201550,3850,3849,52749,527705
17.11.201549,90650,3249,90650,315.067
16.11.201548,17649,05948,17649,0592.828
13.11.201549,41749,43148,61048,6101.750
12.11.201549,94749,94749,57949,6431.624
11.11.201549,40450,0449,33350,042.254
10.11.201548,57748,80648,32948,7042.032
09.11.201548,64148,64148,28648,2861.046
06.11.201548,27848,55948,08148,4942.803
05.11.201547,90348,56847,90348,4122.093
04.11.201549,22849,29848,54948,5491.945
03.11.201549,51049,55349,17849,1822.623
02.11.201549,74149,74149,45049,4502.468
30.10.201550,0650,0650,0650,0661
29.10.201548,93349,57848,93349,578213
27.10.201547,84347,84347,54147,541324
22.10.201545,60645,65945,60645,659600
20.10.201546,46746,46746,46746,467200
15.10.201545,14745,52245,14745,522400
12.10.201544,72844,72844,72844,728200
06.10.201545,60645,60645,60645,6061.000
02.10.201543,75543,75543,75543,7551.040
30.09.201543,60243,60243,60243,60270
28.09.201544,59844,59844,59844,598100
17.09.201546,30746,30746,30746,307100
25.08.201540,31840,31840,31840,31875
24.08.201539,82639,82638,37239,301710
21.08.201540,78040,78040,78040,7801.000
10.08.201544,39444,48244,39444,4822.000
06.08.201547,70247,70247,70247,702420
03.08.201546,99847,88046,99847,880221
31.07.201546,22246,22246,22246,22215
27.07.201546,10446,10445,73645,73660
24.07.201547,31347,31347,31347,313210
21.07.201547,32247,32247,32247,32277
16.07.201547,48747,71747,48747,717350
15.07.201546,83246,83246,83246,83238
06.07.201545,60045,60045,60045,60020
25.06.201545,34745,34745,34745,347100
18.06.201541,49741,66741,49741,66790
12.06.201543,05443,05443,05443,05420
05.06.201543,03243,03242,67842,678200
03.06.201544,13844,13844,13844,13844
01.06.201543,97543,97543,97543,975350
22.05.201544,98445,19344,98445,193120
06.05.201545,75245,75245,75245,752110
24.04.201547,42547,42547,42547,425500
21.04.201548,18748,18748,18748,18763
20.04.201546,94746,94746,94746,94730
14.04.201549,23349,24849,13349,133240
30.03.201545,58845,58845,58845,58822
23.03.201544,70844,77144,70844,77164
19.03.201545,90045,90045,90045,900220
18.03.201545,49945,49945,49945,49974
17.03.201545,92845,92845,92845,92880
16.03.201546,75847,09546,75847,09546
13.03.201546,43046,43046,43046,4301.000
11.03.201546,13546,13546,13546,1353.000
09.03.201544,62344,62344,62344,62315
06.03.201544,97344,97344,89644,89627
05.03.201544,15044,15044,15044,150500
04.03.201543,66343,66343,66343,663200
03.03.201543,92243,92243,92243,922200
27.02.201543,55943,91643,55943,9161.272
26.02.201542,60943,88042,60943,7362.374
24.02.201542,47842,71442,47842,707900
23.02.201542,24742,24742,24742,24720
19.02.201541,66741,66741,66741,66739
18.02.201541,32741,32741,32741,327100
17.02.201540,46340,46340,46340,463100
13.02.201540,99340,99340,85640,856600
12.02.201540,39240,50840,39240,5082.500
11.02.201540,16840,16840,16840,168125
10.02.201539,97340,10939,95640,0532.410
09.02.201539,30139,30139,27239,2721.652
05.02.201540,30340,30340,30340,3032.500
02.02.201539,52339,52339,49039,490600
28.01.201539,01339,01339,01339,013100
27.01.201540,35940,35940,35940,35950
26.01.201541,02841,02840,56040,560741
22.01.201539,14739,14739,14739,147181
21.01.201538,97838,97838,97838,978115
20.01.201538,88839,07438,88839,028730
19.01.201538,20838,20838,15338,153222
15.01.201537,00337,00337,00337,003250
14.01.201536,07536,07536,07536,07535
13.01.201536,42136,42136,21536,215372
12.01.201535,90035,90035,48135,635740
09.01.201535,76837,12335,76836,54515.011
08.01.201534,50835,85334,50835,85316.503
07.01.201533,59233,99733,59233,9971.270
06.01.201533,69333,69333,26233,3881.275
05.01.201534,29534,50133,83633,8362.411
02.01.201534,85234,85234,40334,6513.243
30.12.201434,93034,93034,93034,930300
29.12.201434,82034,84234,60334,8424.938
23.12.201434,83735,24334,83735,1104.370
22.12.201434,50834,56234,42834,4281.270
19.12.201434,69334,69334,46934,4691.025
18.12.201434,30334,57334,30334,5731.022
17.12.201433,69533,82333,64733,8233.350
16.12.201433,00333,29132,88133,2911.841
15.12.201433,47733,47733,47433,474450
12.12.201433,64333,64333,29333,312980
11.12.201433,88233,88233,63733,6912.985
10.12.201433,76533,79133,64733,7912.430
09.12.201433,79233,79833,46133,4616.250
08.12.201433,93534,02233,92533,9252.200
05.12.201434,30534,30534,27734,2871.125
04.12.201434,33234,49634,12034,12012.630
03.12.201433,96234,15033,96234,150600
02.12.201433,90033,99633,79833,9473.600
01.12.201434,29034,34033,93633,9917.460
28.11.201434,76034,95934,39634,3965.478
27.11.201434,95535,15934,89534,9818.014
26.11.201434,63934,95134,47134,8704.495
25.11.201434,73634,93134,61934,6191.895
24.11.201433,82034,69933,65034,69914.500
21.11.201433,81134,30433,81134,2057.520
20.11.201433,47033,47033,47033,4701.000
19.11.201433,09533,65133,09533,6142.500
18.11.201433,00033,29433,00033,2297.880
17.11.201432,50532,98132,49732,9745.577
14.11.201432,89532,89532,49932,5157.140
13.11.201432,26132,26132,26132,261200
11.11.201432,49932,71132,45732,71120.826
10.11.201432,19132,40032,19132,4003.516
07.11.201432,27132,31632,27132,3162.400
06.11.201431,63432,00931,63432,0092.250
05.11.201431,72431,94731,69631,6965.274
04.11.201432,23932,23932,14632,1461.380
03.11.201431,95432,31031,95432,3002.895
31.10.201432,46032,46032,02832,1763.834
30.10.201431,14031,84031,14031,840740
29.10.201431,09931,09931,09931,099250
28.10.201431,00631,01630,92431,0162.250
27.10.201431,29431,29430,98830,9881.650
24.10.201431,39031,39031,10931,1091.995
23.10.201431,40431,58031,40431,5801.329
22.10.201431,64031,64031,17031,170944
21.10.201431,22431,22431,14631,199868
20.10.201430,28930,28930,28930,289480
17.10.201430,23930,24430,00630,0062.222
16.10.201429,37029,37028,46929,3564.800
15.10.201429,80030,10229,11029,1103.960
14.10.201428,22428,66528,22428,6651.467.910
13.10.201428,02028,70428,00028,0007.840
10.10.201428,12128,55127,89628,5313.335
09.10.201429,84030,03528,50028,5005.178
08.10.201429,99830,01329,85829,9947.155
07.10.201430,76030,76030,39930,399723
06.10.201430,84931,07430,84930,889943
02.10.201430,87730,87730,49430,4942.000
01.10.201431,25031,25031,25031,250969
30.09.201431,89031,89031,67431,6743.300
29.09.201432,02932,02931,80431,8049.974
26.09.201431,46631,46631,46631,466440
25.09.201432,72432,72432,19132,1914.620
24.09.201432,49432,55932,49432,559810
23.09.201432,96033,12132,83632,9565.220
22.09.201433,86033,86033,24033,2403.230
19.09.201433,73633,96433,73633,9645.380
18.09.201433,41633,65133,37633,5283.150
17.09.201433,17633,17633,17633,176300
16.09.201432,90133,06432,90132,9413.390
15.09.201432,94033,14432,94033,0591.148
12.09.201432,62432,82132,62432,821806
11.09.201432,15632,34932,15632,349755
10.09.201431,86731,99931,86731,9192.270
09.09.201432,01432,34432,01432,344905
08.09.201432,18032,18031,95932,0361.330
05.09.201432,33632,35431,92031,9201.400
04.09.201431,74932,00531,70132,0052.305
03.09.201431,42931,42931,42131,421560
02.09.201431,08431,08431,08431,084300
01.09.201430,64030,77930,64030,7793.425
29.08.201430,59630,63630,48430,4842.129
28.08.201431,21131,21431,06031,0603.120
27.08.201431,34131,45731,32931,4094.260
26.08.201431,15131,26931,15131,2691.120
25.08.201431,23031,23031,11531,1151.000
22.08.201431,25431,25430,80431,0102.444
21.08.201430,94430,94430,76630,7701.200
19.08.201431,01031,09930,97931,0994.090
18.08.201431,05031,05030,75030,7501.180
15.08.201430,89030,96130,62130,6211.550
14.08.201430,77931,01130,77930,9103.370
13.08.201430,75030,75030,75030,750750
12.08.201431,06931,06930,89430,8941.570
11.08.201430,97131,07930,91431,0741.892
08.08.201429,84430,22629,84430,2051.711
07.08.201430,56430,76530,53930,6462.900
06.08.201430,11030,51930,11030,1915.064
05.08.201430,71930,71929,98030,0005.755
04.08.201431,38931,38930,85031,0445.345
01.08.201430,87430,95130,34630,56011.088
31.07.201432,01832,01831,54931,5492.625
30.07.201432,57932,57932,41032,4106.280
29.07.201432,79032,79032,75932,759630
28.07.201432,73932,73932,73932,739240
25.07.201433,13233,24632,97032,9702.882
24.07.201432,91133,16032,91133,1602.211
23.07.201433,01433,32432,78932,78914.480
22.07.201432,40032,40032,27532,275385
21.07.201432,47432,47432,30632,311743
18.07.201432,45432,50932,41432,4602.205
17.07.201432,34432,94432,34432,4284.400
16.07.201430,97731,61130,97731,611710
15.07.201431,03931,15930,91930,9192.047
14.07.201431,17431,20931,13031,1791.570
11.07.201431,19831,19831,19831,1981.600
10.07.201431,53931,53930,75630,7563.282
09.07.201431,39031,79031,38431,7902.857
08.07.201432,54932,54931,87331,8732.417
07.07.201433,10033,10032,93533,0291.460
04.07.201432,98133,01432,97933,0141.402
03.07.201432,29433,03432,29433,0344.613
02.07.201432,11032,50432,11032,4792.302
01.07.201432,71532,71532,03132,0313.844
27.06.201432,23032,23031,77631,7762.040
24.06.201434,21534,21534,21534,215100
20.06.201434,74934,74934,72634,7263.200
11.06.201434,08434,08434,08434,084300
10.06.201434,59034,59034,59034,59030
06.06.201434,19034,19034,19034,190100
02.06.201433,86933,86933,84433,844120
29.05.201433,51633,51633,51633,516100
28.05.201433,17933,17933,17933,17960
21.05.201431,50131,50131,50131,501100
19.05.201430,69430,69430,69430,6947
16.05.201430,49930,49930,23430,3241.000
13.05.201432,77932,77932,77932,779150
12.05.201432,65132,79032,65132,790185
09.05.201432,37932,37932,37932,379100
07.05.201431,03531,03531,03531,035100
05.05.201431,75531,75531,75531,75520
30.04.201431,25631,25631,25631,25630
15.04.201430,30030,55129,64429,644240
14.04.201430,28430,28430,28430,284500
11.04.201430,94930,94930,71430,714150
09.04.201431,89931,89931,89931,899100
08.04.201430,83630,83630,83630,836200
07.04.201432,77132,77132,77132,771100
02.04.201433,39933,39933,39933,399200
31.03.201433,43933,43933,43933,439100
28.03.201433,02933,02932,99432,994300
21.03.201432,57032,57032,57032,570350
18.03.201433,16533,16533,16533,16530
17.03.201432,57032,57032,57032,5707
14.03.201431,40331,40331,40331,40350
13.03.201432,45232,45232,45232,45292
11.03.201432,94633,02432,94633,024670
06.03.201434,54934,54934,54934,54950
03.03.201432,79532,79532,79532,79510
20.02.201435,33035,49534,12932,5475-
17.02.201435,07035,41034,99032,5475-
29.01.201433,08333,63032,72032,5475-

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