Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
25.09.201877,2477,2477,2477,24-
24.09.201877,6077,6077,6077,60-
21.09.201878,7478,7478,7478,74-
20.09.201880,2080,2079,3679,36371
19.09.201880,1480,1480,1480,14-
18.09.201878,8278,8278,8278,82-
17.09.201879,5279,5279,5279,52-
14.09.201879,1079,1079,1079,10-
13.09.201878,8278,8278,8278,82-
12.09.201878,6278,6278,6278,62-
11.09.201878,2478,2478,2478,24-
10.09.201877,7277,7277,7277,72-
07.09.201877,2477,2477,2477,24-
06.09.201877,6077,6077,6077,60-
05.09.201879,1879,1877,6877,6890
04.09.201880,3680,3678,9478,94125
03.09.201880,4280,4280,4280,42-
31.08.201881,3081,3081,3081,30-
30.08.201881,1281,5681,1281,5620
29.08.201880,0680,0680,0680,06-
28.08.201879,0679,0679,0679,06-
27.08.201877,2477,2477,2477,24-
24.08.201877,0877,0877,0877,08-
23.08.201877,6477,6477,6477,64-
22.08.201877,3077,3077,3077,30-
21.08.201878,0878,0878,0878,08-
20.08.201877,8077,8077,8077,80-
17.08.201878,2478,2477,7877,78120
16.08.201877,8477,8477,8477,84-
15.08.201880,5080,5080,5080,50-
14.08.201877,1679,9477,1679,94470
13.08.201875,5875,5875,5875,58-
10.08.201877,4477,4477,4477,44-
09.08.201877,0277,0277,0277,02-
07.08.201878,1078,1078,1078,10-
06.08.201878,0678,0678,0678,06-
03.08.201878,0278,0278,0278,02-
02.08.201878,0278,0278,0278,02-
01.08.201877,2477,9877,2477,9822
31.07.201877,2277,2477,2277,2415
30.07.201877,2077,2077,2077,20-
27.07.201877,8877,8877,8877,88-
26.07.201877,3677,3677,3677,36-
25.07.201876,7676,7676,7676,76-
24.07.201877,0277,0277,0277,02-
23.07.201876,7876,7876,7876,78-
20.07.201876,5077,3076,5076,7664
19.07.201878,5078,5078,5078,50-
18.07.201879,0079,0079,0079,00-
17.07.201877,9477,9477,9477,94-
16.07.201878,0278,2078,0278,2040
13.07.201878,3678,6078,3678,6040
12.07.201878,0078,0078,0078,00-
11.07.201878,1278,1277,8277,8230
10.07.201878,4878,4878,4878,48-
09.07.201878,6878,6878,6878,68-
06.07.201876,0677,0876,0677,0640
05.07.201876,0276,0276,0276,02-
04.07.201876,3076,3076,3076,30-
03.07.201875,8476,5275,8476,5270
02.07.201874,6874,6874,6874,68-
29.06.201874,6675,6074,6675,6030
28.06.201874,3074,3074,3074,30-
27.06.201875,0275,0273,6273,62250
26.06.201874,5874,5874,5874,58-
25.06.201875,2875,2875,2875,28-
22.06.201874,0074,0074,0074,00-
21.06.201874,3274,3274,3274,32-
20.06.201874,4274,4274,4274,42-
19.06.201874,7474,7474,5674,5626
18.06.201875,6675,6675,6675,66-
15.06.201875,2675,2675,2675,26-
14.06.201874,0074,0073,8673,86100
13.06.201871,7871,7871,7871,78-
12.06.201871,3471,3471,3471,34-
11.06.201870,7470,7470,7470,74-
08.06.201870,2470,2470,2470,24-
07.06.201871,4271,5670,3070,30171
06.06.201870,8070,8070,8070,80-
05.06.201870,8470,8470,8470,84-
04.06.201870,5070,5070,5070,50-
01.06.201869,4869,4869,4869,48-
31.05.201869,6069,6069,6069,60-
30.05.201869,3269,3269,3269,32-
29.05.201870,1870,1870,1870,18-
28.05.201870,2670,2670,2670,26-
25.05.201869,7669,7669,7669,76-
24.05.201869,6269,6269,6269,62-
23.05.201870,8270,8270,8270,82-
22.05.201871,0271,0270,7870,80145
21.05.201870,6670,6670,6670,66-
18.05.201871,1271,1271,1271,12-
17.05.201870,7070,7070,7070,70-
16.05.201871,2271,2271,2271,22-
15.05.201871,1471,1471,1471,14-
14.05.201870,7470,7470,7470,74-
11.05.201871,2871,2871,2871,28-
10.05.201871,5471,5471,5471,54-
09.05.201870,3070,3070,3070,30-
08.05.201868,0870,0268,0870,0240
07.05.201867,1067,1067,1067,10-
04.05.201867,7667,7667,1867,1868
03.05.201867,6667,6667,6667,66-
02.05.201866,8667,2666,8667,2650
30.04.201867,5267,5267,5267,52-
27.04.201866,7866,7866,7866,78-
26.04.201866,1266,1266,1266,12-
25.04.201866,8466,8466,8466,84-
24.04.201867,0467,5067,0467,508
23.04.201867,3667,3667,3667,36-
20.04.201867,0467,0467,0467,04-
19.04.201867,0267,0267,0267,02-
18.04.201866,8266,8266,8266,82-
17.04.201864,9664,9664,9664,96-
16.04.201864,9464,9464,9464,94-
13.04.201863,3663,3663,3663,36-
12.04.201863,2463,2463,2463,24-
11.04.201864,0864,0864,0864,08-
10.04.201865,7065,7065,7065,70-
09.04.201865,3465,3465,3465,34-
06.04.201864,9064,9064,9064,90-
05.04.201864,0464,0464,0464,04-
04.04.201864,2064,2064,2064,20-
03.04.201864,7664,7664,7664,76-
29.03.201864,4665,1064,4665,1050
28.03.201863,0863,1263,0863,1260
27.03.201864,0264,0264,0264,02-
26.03.201863,4263,4263,4263,42-
22.03.201864,0864,0864,0864,08-
21.03.201864,4064,4064,4064,40-
20.03.201863,6063,6063,6063,60-
19.03.201863,5863,5863,5863,58-
16.03.201863,4664,0663,4664,0639
15.03.201862,3662,3662,3662,36-
14.03.201865,2265,2261,2663,24250
13.03.201866,6266,6266,6266,62-
12.03.201866,4466,4466,4466,44-
09.03.201866,1266,1266,1266,12-
08.03.201865,3465,3465,3465,34-
07.03.201864,7664,7664,7664,76-
06.03.201865,4465,4465,4465,44-
05.03.201864,6664,6664,6664,66-
02.03.201864,9064,9064,2664,2638
01.03.201867,2067,2067,2067,20-
28.02.201866,8666,8666,8666,86-
27.02.201867,2867,2867,2867,28-
26.02.201867,2267,2267,2267,22-
23.02.201866,5466,5466,5466,54-
22.02.201865,7865,7865,7865,78-
21.02.201866,1066,1066,1066,10-
20.02.201865,7465,7465,7465,74-
19.02.201866,5066,5066,5066,50-
16.02.201865,9865,9865,9865,98-
15.02.201865,6465,6465,6465,64-
14.02.201865,0665,0665,0665,06-
13.02.201865,3465,3465,3465,34-
12.02.201864,6065,1464,6065,1415
09.02.201863,7863,7863,7863,78-
08.02.201865,5265,5265,5265,52-
07.02.201865,1265,1265,1265,12-
06.02.201860,5061,8260,5061,822.263
05.02.201865,7665,7664,9664,96102
02.02.201866,8866,8866,8866,88-
01.02.201867,5067,5067,5067,50-
30.01.201867,8067,8067,8067,80-
29.01.201868,3068,3068,0468,04100
26.01.201867,9267,9467,9067,90700
25.01.201867,7867,7867,7867,78-
24.01.201869,0269,0269,0269,02-
23.01.201869,1469,1469,1469,14-
22.01.201869,7269,7269,7269,72-
18.01.201868,6868,6868,6068,60250
17.01.201868,2668,7668,2668,76250
16.01.201868,6068,6068,6068,60-
15.01.201869,4669,4669,4669,46-
12.01.201869,3469,3469,3469,34-
11.01.201869,9869,9869,9869,98-
10.01.201871,8471,8469,7869,7830
09.01.201872,1672,1672,1672,16-
08.01.201873,6073,6072,6472,6470
05.01.201871,9671,9671,8671,86100
04.01.201871,1271,1271,1271,12-
03.01.201870,5671,0670,5671,0670
02.01.201871,4071,4870,5270,52125
29.12.201771,4971,4971,4971,49100
28.12.201771,2671,2671,1871,181.350
27.12.201770,8771,0870,7971,08172
21.12.201770,9370,9370,6470,64230
20.12.201771,9171,9171,9171,9180
19.12.201770,7970,9470,7970,94535
18.12.201771,2071,3270,8270,99324
15.12.201770,4470,8370,4370,831.640
14.12.201770,8670,8670,4070,40550
13.12.201770,7470,9770,7470,97697
12.12.201771,3071,3070,7770,77642
11.12.201771,6871,6870,9570,951.355
08.12.201771,2171,4171,0071,20294
07.12.201771,4471,4470,8770,87322
06.12.201770,7571,7070,7571,70953
05.12.201771,1671,6071,1671,60253
04.12.201770,6870,6870,4670,46178
30.11.201770,9071,3070,8271,30470
29.11.201770,8770,8770,3070,3037
27.11.201771,3171,3171,2771,27195
24.11.201771,0171,4071,0171,40500
23.11.201771,2171,3371,2171,33153
22.11.201771,9071,9071,4571,45190
21.11.201772,2672,6071,8772,60390
20.11.201771,7671,7971,7671,79124
16.11.201770,6171,2470,5471,23546
15.11.201770,3470,3469,8170,00977
14.11.201770,4071,0770,4070,73723
13.11.201770,1570,3069,4469,54511
10.11.201769,5170,5469,5169,72469
09.11.201770,8170,8168,6068,602.175
08.11.201768,2071,6768,2070,311.581
07.11.201767,8367,9967,7867,801.670
06.11.201768,6568,6567,8668,13122
03.11.201768,1068,1068,0868,0899
02.11.201767,6667,6667,4667,64209
01.11.201767,7867,7967,5367,53695
30.10.201766,6266,6966,4666,6991
27.10.201766,5667,2066,5666,921.246
26.10.201765,7265,7265,6065,60150
25.10.201765,3965,8865,2165,84563
24.10.201765,4765,5365,4765,53180
23.10.201764,8165,3964,7765,39123
20.10.201765,0365,0364,9164,99111
19.10.201764,9264,9264,4664,46484
17.10.201765,2665,3065,0165,01920
16.10.201764,8264,9364,7264,93609
13.10.201764,0764,7464,0764,74130
12.10.201764,0464,0463,0563,78568
11.10.201763,9563,9563,9563,95175
10.10.201764,0864,1764,0864,17200
09.10.201763,3363,3363,0263,02250
06.10.201763,6863,6863,6863,68250
05.10.201763,9463,9463,9463,9435
04.10.201764,7164,7164,5464,561.170
02.10.201764,0164,4863,9664,482.210
29.09.201763,9664,7563,9664,70430
27.09.201764,0264,0263,8763,87558
26.09.201764,3264,4063,9663,96208
25.09.201764,4964,5064,4864,48490
22.09.201764,6064,7264,6064,721.213
21.09.201764,5264,5263,8463,8465
20.09.201764,5164,5164,3864,38483
19.09.201763,5663,7363,5563,73414
18.09.201763,4463,6363,1663,16260
15.09.201763,7463,7463,5563,5580
14.09.201763,7863,7863,7863,78160
13.09.201763,9763,9763,9763,9791
12.09.201764,3164,3164,0064,00180
11.09.201763,3064,2563,3064,25397
07.09.201763,1563,1563,1563,15600
06.09.201761,5961,6261,5361,62390
05.09.201761,4061,4661,4061,46225
04.09.201761,2661,2661,2661,2624
01.09.201761,6961,6961,5061,50320
31.08.201761,6261,6561,6261,65350
30.08.201761,5561,7961,4861,79665
29.08.201761,5061,5060,7960,981.106
25.08.201762,2962,2962,2362,23354
24.08.201762,2262,2261,9662,061.080
23.08.201761,9962,0561,9662,01643
22.08.201761,8661,8661,8661,8650
21.08.201761,2461,5261,2461,52210
18.08.201761,6261,6261,4761,47518
17.08.201762,3062,3062,1962,201.697
16.08.201761,0362,0661,0362,06375
15.08.201760,2960,7660,2960,70777
14.08.201760,1560,2260,1560,15800
10.08.201760,1360,1359,1659,16208
09.08.201757,9460,3056,9960,301.821
08.08.201759,6059,7959,6059,79400
07.08.201758,7658,7658,7658,76150
03.08.201759,5659,5659,5559,55170
02.08.201759,9859,9959,8759,87148
01.08.201759,3759,8259,3759,82258
31.07.201759,0659,1459,0659,09205
28.07.201759,7559,7558,6658,66880
27.07.201759,8459,8459,8159,81100
26.07.201759,9660,0459,6059,60558
25.07.201758,9959,2158,8759,21713
24.07.201759,6659,7859,5959,59242
21.07.201759,8859,8859,5959,69408
20.07.201760,5860,5859,6860,391.287
19.07.201761,6361,6361,4861,4837
17.07.201762,0862,0861,7361,73237
13.07.201761,0361,0361,0361,0319
12.07.201760,1360,6860,1360,681.150
11.07.201759,9959,9959,9059,90510
10.07.201760,7361,1460,5561,14366
07.07.201760,4460,8560,4460,85700
06.07.201761,9061,9060,4460,74535
05.07.201761,7361,9261,7361,92130
04.07.201762,0362,0361,9061,90285
30.06.201763,0663,0662,1062,10305
29.06.201762,8362,8361,8861,881.066
28.06.201762,5062,8062,5062,80257
27.06.201764,2464,2463,4163,41321
26.06.201764,4765,2964,4765,29320
23.06.201764,8764,8764,7064,70405
22.06.201765,2265,2265,1665,16490
21.06.201765,2965,3365,2965,33120
20.06.201765,9966,0965,9465,94405
19.06.201765,0065,1665,0065,14330
16.06.201764,1364,7564,1364,54255
15.06.201763,6363,9963,4863,99501
14.06.201764,2064,3264,2064,32730
13.06.201763,4863,4863,4163,41690
12.06.201764,3264,3263,7063,70530
09.06.201764,0864,3264,0864,3235
07.06.201763,9964,1763,9564,00928
06.06.201764,1864,3964,0864,39925
02.06.201764,7065,2964,7065,19405
01.06.201763,8864,4463,8864,41345
31.05.201763,4463,9463,4463,93253
30.05.201763,7663,7663,5763,57198
29.05.201764,1564,1664,1564,16152
26.05.201764,1064,1063,9163,97107
24.05.201763,7764,0063,7763,89539
23.05.201763,8963,8963,6363,77214
22.05.201763,8963,9763,7363,971.051
19.05.201763,1363,4563,1363,45201
18.05.201762,7262,7262,1162,28458
17.05.201763,9263,9263,1263,12125
16.05.201764,0264,0263,7063,72550
15.05.201764,3564,3564,3564,3520
12.05.201763,8364,3663,8364,36767
11.05.201765,2265,2264,8264,82622
10.05.201764,8564,8564,8364,83620
09.05.201764,1664,5264,1664,52250
05.05.201765,4565,4565,2165,211.580
03.05.201765,4066,0965,3366,09390
02.05.201765,0965,0965,0965,0950
28.04.201765,0265,0264,4764,47335
26.04.201764,5064,7764,5064,77162
25.04.201764,1164,3864,0764,291.183
24.04.201762,9564,0062,9564,00408
20.04.201762,2762,2762,2762,2716
19.04.201762,3062,5662,3062,56710
18.04.201762,5562,5562,1662,16330
13.04.201762,7362,7362,5062,6387
12.04.201763,0163,0162,6862,98765
11.04.201762,2062,7162,2062,401.259
10.04.201762,1062,1062,0662,06150
07.04.201762,2262,2261,4161,411.347
06.04.201761,3861,7661,3861,76180
05.04.201761,3061,7061,3061,42805
04.04.201761,9761,9760,6660,66412
03.04.201762,5062,5061,7661,761.232
31.03.201761,4062,3061,4062,30805
30.03.201760,0560,4860,0560,48212
29.03.201760,1260,1259,5959,82723
28.03.201760,6160,6659,9859,982.243
27.03.201760,4660,5460,4660,54251
24.03.201760,8260,8260,8260,8282
23.03.201760,1460,4659,9960,461.233
22.03.201760,7060,7060,1160,691.457
21.03.201761,8061,8060,8260,821.592
20.03.201761,1561,4861,1561,19551
17.03.201760,5760,8660,2760,85560
16.03.201760,0261,1260,0261,012.943
15.03.201758,9059,9158,9059,716.012
14.03.201758,6758,8058,5158,80907
13.03.201759,3259,5659,3259,56490
10.03.201759,0259,2259,0259,22478
09.03.201758,4058,8458,3558,84383
08.03.201758,1858,2058,0558,07685
07.03.201759,1359,1358,6558,901.428
06.03.201758,9258,9558,8358,83135
03.03.201759,3559,4658,6058,60185
02.03.201759,2359,6059,2359,45752
01.03.201758,6558,8558,5658,78618
28.02.201758,7558,8058,6958,8032
27.02.201759,0359,0358,8358,84258
24.02.201758,6158,8458,5558,841.685
23.02.201758,8658,8658,4958,641.544
22.02.201757,9858,4657,9858,391.562
21.02.201757,5657,7057,3257,70660
20.02.201757,1957,6457,1757,64280
17.02.201756,8056,9556,7556,95888
16.02.201756,8656,8656,7756,83151
15.02.201757,2057,2056,7456,74479
14.02.201757,6957,9556,8556,852.295
13.02.201757,7857,7857,4657,46363
10.02.201757,3757,5857,3757,41895
09.02.201756,7457,5256,7457,341.106
08.02.201756,2456,7556,2456,75700
07.02.201754,5455,6754,5455,671.275
06.02.201755,1355,1354,4454,446.180
03.02.201755,0755,0754,7054,702.465
02.02.201754,8955,2554,8955,161.902
01.02.201755,4555,4554,7455,20668
31.01.201756,2256,3055,3655,642.961
30.01.201757,4457,4457,0257,04285
27.01.201757,3657,3657,3657,3635
26.01.201757,3757,5057,2757,323.500
25.01.201757,2557,2557,1057,251.282
24.01.201757,1457,1456,9157,01401
23.01.201757,2057,2957,1157,29282
20.01.201757,4757,4757,4757,4730
19.01.201758,1158,1157,7257,73556
18.01.201758,1858,1857,4458,07933
17.01.201756,4456,9956,4456,991.570
16.01.201756,5156,9856,5056,931.075
13.01.201756,9056,9056,7056,74876
12.01.201756,8456,8955,9855,982.152
11.01.201756,6457,0756,6457,07-
10.01.201757,2257,2856,1256,456.540
09.01.201756,9057,3456,9057,281.864
06.01.201757,0957,2557,0957,25615
05.01.201756,9257,3856,9257,38430
04.01.201757,4957,5857,2457,26398
03.01.201758,7458,7857,9457,941.137
02.01.201758,0058,6957,9858,691.080
30.12.201657,9758,0457,9757,97141
29.12.201658,0358,0357,9357,96150
28.12.201658,3258,3258,0058,02300
27.12.201657,5757,9657,5757,96150
23.12.201658,2158,3058,2158,30240
22.12.201657,8658,0657,6958,064.667
21.12.201657,7258,0257,7258,02655
20.12.201657,2357,4957,2357,493.570
19.12.201656,6057,3756,6057,371.218
16.12.201656,5956,5956,1356,50825
15.12.201657,3457,3456,0056,491.557
14.12.201656,9857,1656,8057,161.255
13.12.201656,5557,1956,5557,19250
12.12.201658,0458,0456,8756,872.245
09.12.201656,1156,8355,7656,831.284
08.12.201654,6155,4354,5955,43609
07.12.201655,3455,3454,5655,19823
06.12.201654,7554,9554,4854,48267
05.12.201656,3356,3354,9755,01824
02.12.201656,2156,2155,8755,91300
01.12.201656,6156,6155,7055,70984
30.11.201657,5357,5356,8957,282.195
29.11.201657,3057,3056,9356,93390
28.11.201657,1757,1756,6156,611.375
25.11.201655,8657,2155,5857,216.926
24.11.201655,0156,0455,0156,04690
23.11.201655,0055,3155,0055,172.114
22.11.201655,4455,4454,8455,021.117
21.11.201656,1056,1054,7555,06255
18.11.201656,1756,3956,1156,11618
17.11.201655,6856,1455,6856,111.285
16.11.201656,4356,4355,6755,691.348
15.11.201654,6656,1654,6656,161.286
14.11.201655,0255,0453,9953,991.896
11.11.201654,8255,2654,4755,032.327
10.11.201657,5257,5254,9054,901.768
09.11.201657,5758,7257,5758,36709
08.11.201659,0159,1258,8559,10712
07.11.201658,9259,4958,7059,492.101
04.11.201658,3958,9657,8658,961.158
03.11.201660,4160,4158,7058,701.900
02.11.201661,0961,4660,9860,98295
01.11.201662,1662,1662,1662,16161
31.10.201662,1662,1661,6661,84390
28.10.201662,0362,3961,8861,88576
27.10.201661,4961,9961,4961,99225
26.10.201661,9261,9261,6261,72560
25.10.201662,7462,7462,6162,61555
24.10.201662,6162,8162,2462,63607
21.10.201663,1263,1562,7462,77430
20.10.201663,1363,1363,1363,1345
19.10.201663,1763,5163,1763,51571
18.10.201663,3963,5463,3463,34820
17.10.201663,1763,1762,9562,95300
14.10.201663,5563,6163,5363,53335
13.10.201662,9463,1562,8963,15590
12.10.201663,5863,5863,5463,54145
11.10.201663,8163,8563,6863,68165
07.10.201665,2565,2563,9264,19690
06.10.201665,1865,2565,0665,06455
05.10.201665,0365,3365,0365,33350
04.10.201666,2366,2365,4065,40330
30.09.201664,8665,5664,8665,56178
29.09.201665,7965,7965,0965,09250
28.09.201665,3165,9765,3165,881.185
27.09.201664,9164,9164,8164,81125
26.09.201665,1865,1864,8764,88184
23.09.201665,7465,7765,5865,66371
22.09.201665,7465,9465,7465,90315
21.09.201665,3165,3165,1065,10129
20.09.201665,0065,0065,0065,00100
19.09.201664,9464,9464,5764,57220
16.09.201664,7864,8664,7864,86135
15.09.201664,4564,4564,4564,4552
14.09.201664,6164,7464,6164,74100
13.09.201664,0064,5764,0064,19238
12.09.201664,5764,8064,4964,55955
09.09.201666,1566,2765,4365,43580
08.09.201667,9867,9867,1367,13187
07.09.201667,5467,6167,5467,6165
06.09.201667,5267,5267,3067,30865
05.09.201667,5067,7367,5067,73266
02.09.201666,7966,8966,7966,89190
01.09.201666,9366,9366,6566,65275
31.08.201666,4166,4166,4166,4150
30.08.201667,3067,3067,1767,17350
29.08.201666,4467,1866,4467,18120
26.08.201666,5966,5966,4166,41158
25.08.201666,5666,5666,5666,5650
24.08.201666,8866,8866,4866,48180
23.08.201667,3167,3667,3167,361.225
22.08.201667,1867,1866,5166,51280
19.08.201666,8966,9066,8966,902.085
18.08.201667,5367,5367,0667,06565
16.08.201667,4067,8367,4067,83645
15.08.201668,0568,1367,8168,05369
12.08.201668,8368,8367,8767,871.227
11.08.201667,2669,1467,2668,631.913
10.08.201665,5965,6365,1665,16363
09.08.201664,5164,8464,5164,84305
08.08.201664,1664,3364,0364,33585
05.08.201663,4963,7863,4063,761.350
04.08.201662,9663,1762,9663,17260
03.08.201663,0663,0662,9562,95255
02.08.201663,5363,5363,2663,26190
01.08.201663,7463,7663,4863,76195
28.07.201663,2063,4163,2063,41379
27.07.201663,6363,6363,1563,15570
26.07.201664,1564,2063,9863,98440
25.07.201664,0064,0063,8163,81154
22.07.201663,1463,7663,1463,76453
21.07.201663,2763,2763,2263,221.205
20.07.201663,6563,7863,6563,78301
19.07.201663,3463,3463,3463,3430
18.07.201663,6065,0563,6064,06568
15.07.201662,2762,2762,2762,271
14.07.201662,5162,5762,5162,51455
13.07.201662,4562,4562,4562,4520
12.07.201662,1062,1062,1062,10100
11.07.201661,1661,5761,1661,57310
08.07.201660,2660,2660,2660,2671
07.07.201660,6160,6160,6160,61412
06.07.201660,8960,8960,8960,8935
05.07.201661,1461,1460,9060,94265
04.07.201661,7561,9661,6861,6898
01.07.201660,9360,9360,9360,9350
29.06.201660,0060,4060,0060,40175
28.06.201657,2157,2557,2157,25200
27.06.201656,7156,7156,7156,71200
24.06.201653,2757,6053,2757,60295
23.06.201657,9057,9057,8057,80192
22.06.201657,1157,1157,1157,1166
13.06.201656,4456,4456,4456,44200
06.06.201656,5256,5256,5256,5250
03.06.201656,7156,7156,7156,71140
31.05.201656,5156,5156,5156,5150
24.05.201656,1556,1556,1556,1567
23.05.201656,2356,2356,2356,23200
13.05.201656,0556,0556,0556,05100
12.05.201656,4356,4356,4356,43100
11.05.201657,5357,5357,5357,531
10.05.201657,7957,7957,7957,79100
09.05.201657,6657,6657,6657,6610
03.05.201657,2057,2357,2057,23120
28.04.201658,6858,6858,6858,6885
22.04.201660,3960,3960,3960,39104
21.04.201661,0161,0160,6560,65116
19.04.201661,1961,3361,1961,33130
18.04.201660,1560,1560,1560,15165
15.04.201660,4960,4960,4960,49100
12.04.201658,8458,8458,8458,8464
08.04.201659,2459,2459,2459,2425
07.04.201659,3059,3059,3059,3076
06.04.201659,6659,6659,6659,6630
04.04.201659,2459,2459,2459,2442
31.03.201659,2559,3159,2559,3128
30.03.201660,0060,0060,0060,00160
22.03.201657,9257,9957,9257,99294
18.03.201658,3558,3558,3558,3515
17.03.201657,6657,6657,6657,665
16.03.201658,1758,5958,1758,5991
15.03.201657,4857,4857,2657,2641
14.03.201657,2457,2457,2457,24100
11.03.201656,0456,7256,0456,72327
10.03.201655,6555,6555,6555,6550
08.03.201656,5056,5054,1155,43554
04.03.201658,5158,5157,6157,61160
19.02.201658,1358,1357,8457,84151
17.02.201657,2457,2457,2457,2485
16.02.201656,5256,5256,4856,48178
12.02.201655,2455,3355,1955,22363
01.02.201658,9658,9658,9658,9640
28.01.201659,1659,1659,1659,1650
27.01.201658,6958,6958,6958,69150
14.01.201656,7556,7556,7556,75240
13.01.201657,7557,7557,7557,7568
11.01.201656,9956,9956,9956,99100
08.01.201658,6458,6458,5558,55370
07.01.201657,6858,1657,1758,165.050
06.01.201658,7458,7458,7458,74250
04.01.201660,3360,3360,1360,13500
29.12.201562,0262,0262,0262,02563
28.12.201561,1261,1261,1261,12150
23.12.201560,7861,1960,7861,19300
22.12.201560,2260,2260,2260,22360
21.12.201561,7061,7060,9560,95697
18.12.201561,3361,3360,8560,871.410
17.12.201562,5162,5162,1062,101.360
16.12.201561,5961,8261,5961,82425
15.12.201560,3661,1160,3661,021.945
14.12.201560,5460,5460,0060,381.130
11.12.201560,8460,8459,9559,951.273
10.12.201561,0461,0461,0461,0450
09.12.201562,0062,0062,0062,00150
07.12.201563,6463,6463,6163,611.890
04.12.201561,9462,1361,9462,12240
03.12.201564,2064,2061,8961,89463
02.12.201563,0863,3963,0863,261.270
01.12.201563,9963,9963,2863,28600
30.11.201563,7663,7663,7663,7680
27.11.201562,8862,8862,8762,87250
26.11.201563,2163,4763,2163,47278
25.11.201562,9463,6162,8763,611.230
24.11.201562,2562,2561,6161,711.240
23.11.201562,5562,7262,5562,72285
19.11.201563,1463,1462,7462,751.685
18.11.201562,3262,3262,3262,32200
17.11.201562,5263,2262,5263,222.190
16.11.201561,5262,7761,5262,77277
13.11.201561,8961,8961,4661,46315
12.11.201562,3862,3861,7861,781.100
11.11.201562,6862,7562,6862,68500
10.11.201559,2761,8159,2761,811.105
09.11.201561,0561,0561,0461,041.000
06.11.201560,7860,8060,7560,80550
05.11.201560,9461,2960,9461,29362
04.11.201560,1260,1260,1260,12101
03.11.201560,5760,7760,5760,77115
02.11.201560,7060,7060,7060,70165
22.10.201559,3059,3059,3059,3068
09.10.201557,1157,1157,1157,11200
16.09.201552,3052,3052,3052,3020
09.09.201553,6753,6753,6753,6746
27.08.201554,0854,0854,0854,08100
14.08.201558,6358,6358,6358,6315
12.08.201557,6957,6957,6957,69100
06.08.201563,5263,5260,0260,71350
05.08.201563,5063,5063,5063,5015
16.07.201559,5159,5159,5159,51100
13.07.201557,7857,7857,7857,78200
30.06.201556,4756,4756,4756,47200
04.05.201555,1355,1355,1355,13150
28.04.201555,4155,4155,4155,41150
22.04.201557,9357,9357,9357,93150
21.04.201557,6757,6757,6657,6636
01.04.201559,1959,1959,1959,1922
31.03.201559,0259,0259,0259,0240
24.03.201558,3058,3058,3058,3017
23.03.201558,6958,6958,6958,6950
19.03.201559,4659,4659,4659,46250
17.03.201560,2460,2460,2460,2430
13.03.201558,6558,6558,6558,65176
09.03.201555,1255,1255,1255,1214
06.03.201556,4256,4256,4256,4240
05.03.201556,6756,6756,2856,28226
03.03.201556,1856,1856,1856,18182
02.03.201556,6556,6556,6556,6550
26.02.201556,1256,1256,1256,1290
25.02.201556,6356,6356,6356,63500
18.02.201555,3355,3355,3355,33100
12.02.201555,1755,1755,1755,1710
10.02.201554,7654,7654,7654,7670
03.02.201557,4257,4257,4257,4217
30.01.201558,1658,1658,1658,1650
29.01.201558,3958,9258,3958,9243
27.01.201556,9456,9456,9456,9420
26.01.201557,4757,4757,4757,4740
19.01.201553,4453,4453,4453,44100
16.01.201553,3553,3653,3553,36200
09.01.201552,6152,6152,6152,61400
08.01.201551,3451,3451,3451,34150
07.01.201551,1051,1351,0251,131.450
06.01.201550,4350,4350,4350,43172
05.01.201550,1750,3150,0950,09520
02.01.201549,69149,69149,65049,650385
30.12.201450,4550,4550,4550,45170
29.12.201450,3150,4350,3150,43500
19.12.201449,56749,56749,56749,567200
18.12.201449,18749,18749,18749,187300
17.12.201449,20449,24649,20449,2461.250
16.12.201448,00748,21147,74848,211924
15.12.201448,87248,88947,95247,952635
12.12.201449,34249,34249,34249,342260
11.12.201450,1850,2850,0450,04845
10.12.201450,2050,2050,0050,00713
09.12.201450,0550,0550,0550,05484
08.12.201450,1050,1049,57849,5782.404
05.12.201449,95350,0249,76850,02288
04.12.201449,57549,62249,57549,617913
03.12.201449,12249,52649,05249,5261.325
02.12.201448,89848,97048,89848,967730
01.12.201448,50148,50148,36948,369630
28.11.201448,14148,15447,98948,1541.140
27.11.201448,41048,41048,25548,255475
26.11.201448,68048,68048,50648,5521.610
25.11.201449,99950,0049,99950,00446
24.11.201448,59948,86448,54448,864480
21.11.201448,73148,95648,72048,9541.938
20.11.201448,11048,45947,78648,4591.545
19.11.201448,09048,09047,89948,030572
17.11.201447,17047,21447,01547,2142.754
14.11.201447,03047,37147,03047,3716.850
13.11.201446,63747,07046,08947,07028.110
12.11.201445,95645,95645,95645,956250
11.11.201446,74946,74946,74946,749200
10.11.201445,78446,20045,78446,2001.110
07.11.201446,39046,46146,33446,44817.332
06.11.201445,39145,39145,39145,391100
05.11.201445,15945,15944,60144,6012.100
03.11.201444,71045,02044,71044,8302.175
31.10.201445,07945,07944,90344,9031.000
30.10.201444,01044,01043,79943,891815
29.10.201443,29443,29443,29443,294250
28.10.201443,55943,55942,99943,1992.810
27.10.201443,09843,09843,09843,098350
24.10.201443,60943,70743,55643,5802.010
23.10.201442,98943,49042,98943,4901.050
22.10.201442,27542,27542,16942,1691.215
21.10.201441,61141,87941,61141,8791.000
20.10.201441,63641,63641,49441,5223.681
17.10.201440,56440,56440,56440,564700
16.10.201440,02140,02139,34139,6511.922
15.10.201440,65940,65940,65940,659305
14.10.201440,67640,67640,26940,343833.800
13.10.201441,15641,15640,98140,981880
10.10.201440,85440,85440,72640,726862
09.10.201441,71042,32441,71042,159530
08.10.201441,74041,74041,74041,7401.000
07.10.201442,35442,35442,35442,3541.000
06.10.201442,48042,73442,03342,534749
01.10.201442,75042,75042,75042,750300
30.09.201441,50641,50641,50641,506150
25.09.201441,00141,00140,56140,5624.782
24.09.201440,85040,85040,85040,850123
22.09.201440,03440,03440,03440,034125
19.09.201440,68640,68640,68640,686200
18.09.201440,13240,40140,13240,401724
16.09.201439,78539,78539,78539,7851.085
15.09.201439,80439,80439,79939,799300
12.09.201439,94940,00639,94940,006550
11.09.201440,41640,41640,05440,054260
10.09.201440,22240,22240,22240,222810
08.09.201440,23440,25540,23440,255425
04.09.201440,99440,99440,99440,994500
03.09.201440,83940,83940,83940,839600
28.08.201440,67540,67540,64940,664940
27.08.201441,03041,03041,03041,030300
26.08.201441,36941,36941,18041,1911.135
25.08.201440,76040,98140,76040,981325
20.08.201439,99939,99939,99939,999370
18.08.201440,56540,56540,24940,249400
15.08.201440,53540,53539,87539,875756
14.08.201440,01040,33840,00040,3383.500
13.08.201439,73439,76439,73439,764400
11.08.201439,01039,14339,01039,1432.573
08.08.201438,18038,23638,18038,236400
07.08.201438,59938,59938,59938,599150
06.08.201438,16038,16038,16038,160305
05.08.201438,65938,65938,65938,659140
04.08.201438,62438,62438,25538,529985
01.08.201438,36138,36137,90637,9441.810
31.07.201439,71939,71939,48239,4821.515
29.07.201440,33040,43940,16640,4391.600
28.07.201440,32640,32639,95140,0001.050
25.07.201440,82940,82940,82940,829135
24.07.201440,62041,06040,61141,0601.095
23.07.201441,20541,22041,20341,2032.970
22.07.201440,81440,81440,81440,814125
21.07.201440,40440,40440,17040,170525
18.07.201440,12540,39440,12540,394365
17.07.201440,49040,49040,49040,490120
15.07.201440,66640,66640,66640,666230
14.07.201440,28840,77640,28840,754940
10.07.201439,20639,21039,20639,210285
09.07.201439,65039,65039,65039,650100
07.07.201440,27040,27440,11040,110530
04.07.201440,58940,58940,58940,589149
03.07.201441,04641,04640,89040,890450
11.06.201439,72939,72939,72939,729200
06.06.201439,27039,27039,27039,270500
04.06.201439,43639,43639,43639,43620
27.05.201438,90938,90938,90938,90970
26.05.201438,57438,57438,57438,574150
23.05.201438,60638,60638,60638,606100
21.05.201437,98037,98037,98037,980100
16.05.201437,55437,55437,55437,554130
12.05.201438,05138,05138,05138,051100
23.04.201435,26735,26735,26735,2672.820
14.04.201435,02935,02935,02935,029100
11.04.201436,15536,15536,14036,140175
07.04.201436,29036,29036,21036,210500
10.03.201434,09536,23634,09536,236160
24.02.201435,52035,57035,08933,830-
13.02.201435,78036,10035,27433,830-
12.02.201435,73636,34435,57033,830-
10.02.201435,07035,41034,88433,830-
29.01.201434,24435,02534,23033,830-

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