Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
29.03.201737,45937,61537,44337,6061.103
28.03.201737,73637,73637,34037,4425.262
27.03.201737,19937,59337,12537,593998
24.03.201737,17537,38036,90037,3802.301
23.03.201736,76336,98536,70736,9281.672
22.03.201736,65136,85836,35036,4651.340
21.03.201737,54937,66737,05937,0592.477
20.03.201737,44837,72037,25437,5251.060
17.03.201737,28537,37837,16737,3781.767
16.03.201737,14937,30037,13337,3001.090
15.03.201736,88736,88736,68736,6871.371
14.03.201736,98236,98236,19636,5452.645
13.03.201736,99936,99936,82336,9232.042
10.03.201736,70036,99936,39236,8615.748
09.03.201735,54236,30135,49836,3011.865
08.03.201735,62735,98835,62735,988525
07.03.201735,69535,90935,55335,5534.798
06.03.201735,99835,99835,58635,7633.345
03.03.201736,06036,18235,72735,9537.832
02.03.201737,59937,59936,50736,9985.165
01.03.201736,18237,61835,87037,4528.858
28.02.201737,89838,03037,89838,03058
27.02.201737,81937,81937,73337,733265
24.02.201737,95238,09837,33637,532643
23.02.201738,27938,38037,85237,8521.319
22.02.201738,26538,26538,24938,260380
21.02.201737,50037,99537,50037,9952.524
20.02.201737,01637,36537,01637,36598
17.02.201737,23237,23236,95037,1031.975
16.02.201737,40537,82937,40537,592911
15.02.201737,72337,80037,48737,4872.143
14.02.201737,56037,67337,55837,6731.580
13.02.201737,75537,78237,10037,1001.519
10.02.201737,87137,87137,59537,5951.490
09.02.201737,01537,52937,01537,4981.713
08.02.201736,16136,42736,16136,42779
07.02.201736,01136,42036,01136,331423
06.02.201737,06837,06836,58936,6352.277
03.02.201736,83136,83136,64636,677575
02.02.201736,49036,86536,49036,8651.457
01.02.201736,37636,55936,37636,559241
31.01.201736,35837,02036,35836,9255.115
30.01.201736,11136,15035,73835,8402.637
27.01.201735,91936,35435,91936,0904.176
26.01.201736,32336,32335,89435,9513.299
25.01.201735,73235,93335,49035,9041.695
24.01.201735,53535,70035,45635,6673.356
23.01.201736,00036,00035,76935,8871.732
20.01.201736,33036,35035,02035,89810.707
19.01.201737,18437,39936,50037,2007.602
18.01.201737,30037,80036,80937,1738.687
17.01.201739,77739,77736,95537,34118.644
16.01.201740,06940,10439,48339,6693.146
13.01.201739,07840,22639,01539,8495.568
12.01.201738,39539,00738,18138,9363.466
11.01.201737,36538,39737,36538,152-
10.01.201737,13637,25436,99537,2543.616
09.01.201737,55237,56437,19437,4784.250
06.01.201736,77537,53036,75037,3321.631
05.01.201736,59236,93636,48036,684581
04.01.201736,50036,50035,87735,8771.897
03.01.201737,21538,00737,07637,0761.678
02.01.201736,25237,01036,25236,9631.041
30.12.201636,23336,23336,14236,1742.408
29.12.201636,35236,35936,29836,3081.918
28.12.201636,19736,57836,10236,394428
27.12.201635,95535,95535,62035,6201.679
23.12.201636,44736,49936,01236,0281.197
22.12.201636,20336,41136,20336,2621.373
21.12.201635,79236,01835,78635,786582
20.12.201635,97035,97035,72235,722899
19.12.201635,67536,02235,67536,0221.843
16.12.201635,80935,88835,25135,3192.931
15.12.201635,49735,77635,49735,776800
14.12.201635,87235,87235,68135,8361.290
13.12.201634,83135,24734,82735,247260
12.12.201635,23435,23434,80934,809550
09.12.201635,09735,19335,02235,022119
08.12.201635,20435,20434,79934,8902.971
07.12.201634,98735,40034,84235,400891
06.12.201634,93534,93534,43734,4381.353
05.12.201634,07834,78834,07834,5551.683
02.12.201634,09834,43233,84434,432804
01.12.201635,37235,49034,13034,1302.845
30.11.201635,91935,91935,27735,3041.629
29.11.201635,31835,72435,31835,724516
28.11.201636,27336,27335,23235,232133
25.11.201635,35235,69335,35235,693714
24.11.201635,11735,33535,06735,3352.617
23.11.201636,04136,04135,70735,707390
22.11.201636,09936,09935,56336,037747
21.11.201635,84835,98535,26835,985646
18.11.201635,69635,69635,43735,6543.275
17.11.201635,08235,56334,98735,5631.016
16.11.201634,88435,02934,88435,0291.421
15.11.201634,94735,04734,68734,893322
14.11.201635,87435,87434,18434,4826.363
11.11.201635,78836,07735,36835,4341.972
10.11.201638,62238,91234,92236,5002.546
09.11.201634,30038,29534,30038,2955.030
08.11.201636,80236,96436,80236,9071.271
07.11.201638,20038,20036,65337,1005.472
04.11.201638,63338,63338,11138,111727
03.11.201638,41738,82938,41738,539690
02.11.201639,10339,10337,96237,962730
01.11.201639,64339,90138,75038,7502.420
31.10.201639,74840,09139,66340,091511
28.10.201640,14440,14439,39739,7321.250
27.10.201639,48740,04439,43840,044418
26.10.201640,16040,35439,12139,6161.974
25.10.201640,29740,48740,14740,192778
24.10.201640,17740,17739,72739,7276.261
21.10.201640,39140,40839,63339,6478.752
20.10.201640,28841,04939,85240,3827.878
19.10.201638,44840,13637,79740,1257.591
18.10.201637,20737,36936,95937,3691.750
17.10.201638,30138,30137,27637,3405.700
14.10.201637,15137,90737,15137,9071.634
13.10.201636,84237,11736,80737,117275
12.10.201637,90237,90237,55037,5831.601
11.10.201637,20838,13637,20837,461880
10.10.201637,04537,21536,84237,2152.794
07.10.201637,62037,62036,62236,8422.782
06.10.201638,10338,48237,90238,2951.110
05.10.201637,39738,21737,39738,2172.091
04.10.201637,37438,06237,37437,9702.167
03.10.201636,95437,42136,95437,42155
30.09.201635,77337,11635,77337,009697
29.09.201636,71236,71235,99135,991745
28.09.201636,77837,21236,77836,781615
27.09.201636,25436,36536,25436,365980
26.09.201636,96737,06536,63136,6311.476
23.09.201637,29237,35337,21237,2122.080
22.09.201636,74737,50636,59237,1462.252
21.09.201636,89036,91036,16236,7462.104
20.09.201636,32636,67136,32636,5492.017
19.09.201635,19935,69335,19935,271303
16.09.201635,41735,41735,30735,307105
15.09.201634,84834,99334,79334,9931.222
14.09.201635,26035,26235,26035,262537
13.09.201635,47335,47335,11235,279484
12.09.201634,92335,04734,74135,0421.801
09.09.201636,03236,03235,53835,538196
08.09.201636,13236,24436,13236,244195
07.09.201635,55236,55335,46836,521702
06.09.201635,23935,47735,23935,3471.503
05.09.201635,54835,61534,97435,1981.048
02.09.201634,60834,84234,57734,677612
01.09.201634,48835,04934,48834,6831.684
31.08.201634,95434,95434,35234,352342
30.08.201634,32035,02034,31034,9801.729
29.08.201634,34334,34333,95334,216340
26.08.201634,39934,39934,29934,29958
25.08.201635,07435,07434,49134,496557
24.08.201635,29835,54735,18935,189775
23.08.201635,49235,74235,49235,593410
22.08.201635,87136,08635,09835,407561
19.08.201635,42735,49235,39735,397175
18.08.201635,41035,78735,41035,627836
17.08.201636,19536,34335,27035,3183.146
16.08.201637,11237,11236,12936,1293.008
15.08.201637,14637,57237,00237,3462.398
12.08.201636,01236,84536,01236,3219.329
11.08.201634,34535,88834,34535,8334.294
10.08.201633,46234,00633,46234,0061.519
09.08.201633,24533,28833,15433,288153
08.08.201633,63833,63833,50333,539500
05.08.201632,59333,08832,59333,088255
04.08.201632,42032,59132,42032,591326
03.08.201632,20332,55132,20332,297319
02.08.201633,46733,46732,00032,0001.974
01.08.201634,05034,09833,47233,4721.451
29.07.201633,52334,00633,52333,8662.361
28.07.201633,54033,77833,07733,459555
27.07.201633,77833,93433,52133,586662
26.07.201633,69933,85633,67133,7761.207
25.07.201632,43334,01132,31233,8832.567
22.07.201632,37732,52332,30432,304684
21.07.201632,00632,82231,84832,2921.199
20.07.201633,30033,30031,70232,0924.595
19.07.201628,20032,79428,20031,80033.255
18.07.201626,97127,01426,72726,727829
15.07.201627,01727,01726,77626,817610
14.07.201626,68726,76926,68326,6833.903
13.07.201626,45326,63326,45326,633245
12.07.201626,25326,79826,25326,798808
11.07.201624,78225,72724,78225,6823.357
08.07.201624,13224,67424,13224,674223
07.07.201624,18224,18223,98723,987620
06.07.201623,98224,03223,44624,0321.333
05.07.201623,98723,98723,94023,9401.990
04.07.201625,40025,40024,73524,7351.831
24.06.201622,71124,72722,71124,727220
20.06.201626,29026,29026,29026,290500
16.06.201625,30125,31125,30125,311431
14.06.201625,27325,27325,25325,2531.429
13.06.201625,65425,65425,64025,640175
08.06.201626,72326,72326,72326,723192
07.06.201626,42826,67126,42826,6533.676
06.06.201626,07226,30326,07226,303186
02.06.201625,69726,43625,69726,4362.279
01.06.201626,12826,12825,57225,572585
31.05.201626,70426,70426,49726,497587
30.05.201627,20627,20626,96726,967570
27.05.201626,99726,99726,99726,997300
25.05.201626,63826,63826,52326,523126
18.05.201627,28327,28327,15427,1541.290
17.05.201626,45926,45926,45926,45973
13.05.201627,53927,53927,53927,5392
12.05.201627,24928,52226,77928,1894.554
11.05.201629,45329,62329,45329,572590
03.05.201628,65528,65528,65528,655117
02.05.201628,49728,49728,49728,49740
29.04.201629,29629,29629,29629,29680
28.04.201628,91328,91328,70828,708545
26.04.201628,49228,49228,49228,492100
22.04.201628,67228,67228,67228,672100
21.04.201628,57428,57428,41128,411120
20.04.201629,03429,10328,81229,103275
19.04.201628,85029,27728,83929,2771.310
18.04.201629,78230,06929,78230,059550
15.04.201629,86329,86329,53129,531450
14.04.201630,20530,20530,20530,20580
13.04.201629,98829,98829,98829,98860
12.04.201629,49729,49729,35729,407352
11.04.201629,16829,16829,16829,168300
05.04.201628,29228,29228,29228,2925
29.03.201628,38528,38528,38528,38560
24.03.201628,52428,52428,52428,524120
23.03.201628,26129,18728,26129,149490
22.03.201628,67628,67628,67628,676100
21.03.201628,99228,99228,99228,99270
18.03.201627,36227,36227,35227,352292
17.03.201627,09427,35927,09427,242385
16.03.201628,21728,38228,21728,382510
14.03.201629,27129,27129,27129,27116
11.03.201628,84028,84028,84028,840250
10.03.201628,52028,52028,52028,5201
08.03.201628,79228,79228,79228,79270
07.03.201629,37829,37829,37829,37815
04.03.201628,99928,99928,99928,999300
23.02.201630,46530,46530,46530,4651.250
22.02.201629,58429,61929,58429,619270
17.02.201628,23929,00428,23929,004210
15.02.201628,18228,23728,18228,237277
10.02.201626,55926,55926,55926,559115
09.02.201625,69825,69824,83624,836130
08.02.201626,59426,59426,59426,59450
05.02.201629,31829,31829,31829,318240
04.02.201630,01230,01229,92229,922545
03.02.201630,93730,93730,93730,937165
29.01.201631,74431,74431,74431,74445
27.01.201631,42931,42931,42931,429200
26.01.201631,48631,71731,48631,71778
22.01.201631,05831,07531,05831,075349
20.01.201630,78230,78230,78230,782250
19.01.201630,97431,74230,97431,7421.303
18.01.201629,85829,85829,85829,85890
15.01.201629,91629,91629,50629,506235
14.01.201629,90430,09129,90430,091580
13.01.201630,99332,10130,99331,0801.617
12.01.201633,28433,28433,27733,277130
08.01.201633,15333,18333,15333,183950
07.01.201633,01433,01432,36732,9361.075
06.01.201633,39433,39433,39433,394150
05.01.201634,79134,79133,60533,749592
04.01.201635,99335,99334,96334,9636.645
30.12.201536,12636,12636,12636,126200
29.12.201536,01436,14036,01436,1231.830
28.12.201535,35335,52735,30235,5273.877
23.12.201534,94834,94834,94834,948200
22.12.201535,30635,30635,30635,306200
21.12.201536,58336,58335,09535,0951.759
18.12.201536,18236,34536,11236,1251.117
17.12.201535,84835,84835,84835,848270
16.12.201535,75335,75335,62235,6224.270
15.12.201535,01735,17935,01735,179257
14.12.201534,60935,05134,60935,0511.185
11.12.201535,12735,12733,90033,9002.842
10.12.201534,69334,72834,69334,728565
09.12.201535,24235,24234,90234,902920
08.12.201535,52135,52134,84034,8401.764
07.12.201536,16836,23235,62236,2323.437
04.12.201534,68835,81134,68835,8114.625
03.12.201535,30735,30734,77234,95210.864
02.12.201533,27234,43633,06834,436916
01.12.201533,20733,34733,13833,2624.598
30.11.201532,19132,24331,98531,985825
27.11.201532,08332,08332,08332,08330
26.11.201531,75932,30131,75932,3011.298
25.11.201530,42031,18730,42031,1871.070
24.11.201531,04831,04830,89230,892400
23.11.201531,25731,25731,25731,257600
20.11.201531,56431,56431,44331,443900
19.11.201532,16132,16132,09732,0972.400
18.11.201531,66232,01831,66231,7991.305
17.11.201531,56131,56131,56131,5611.000
16.11.201531,20231,66531,20231,665554
13.11.201531,04131,04131,04131,04190
12.11.201531,64231,75331,09331,0932.033
11.11.201531,56731,56731,56731,567300
10.11.201531,18831,18831,18831,188670
09.11.201530,85931,12230,85931,1221.376
06.11.201531,53831,53831,53831,53880
05.11.201531,72331,72330,40830,4081.070
04.11.201532,04732,06431,87931,8791.370
03.11.201531,88631,88631,88631,8868
02.11.201531,55831,89031,55831,890820
20.10.201530,10930,10930,10930,10927
16.10.201529,74829,74829,74829,748150
15.10.201527,99328,25927,79928,259648
14.10.201531,03131,03131,03131,03133
22.09.201528,95128,95128,07928,079233
18.09.201529,20729,20729,20729,207200
17.09.201529,28729,28729,28729,28758
10.09.201528,79328,79328,79328,793140
08.09.201528,55728,55728,55728,557100
03.09.201528,54728,54728,54728,54750
28.08.201529,27829,27829,27829,27852
25.08.201529,39929,39929,39929,399100
24.08.201528,73828,73828,36628,366123
20.08.201532,01732,09732,01732,097140
14.08.201532,79732,79732,79732,797100
13.08.201532,78532,78532,78532,785200
12.08.201529,90329,90329,90329,903300
10.08.201531,49231,80231,49231,802198
07.08.201532,16432,16432,16432,164150
31.07.201530,85830,85830,85830,85848
24.07.201531,23931,23931,23931,23916
22.07.201530,98230,98230,46230,462400
21.07.201531,98531,98531,98531,98517
14.07.201533,19833,19833,19833,198125
10.07.201531,22931,22931,22931,229300
03.07.201530,03330,03330,03330,03350
30.06.201529,89829,89829,89829,89815
22.06.201530,94230,94230,40930,40957
19.06.201530,99530,99530,99530,995150
15.06.201530,49430,49430,49430,49458
11.06.201530,74030,74030,74030,74058
08.06.201530,50230,50230,50230,50280
01.06.201529,88929,88929,88929,889200
27.05.201530,05130,05130,05130,051100
21.05.201529,85529,85529,85529,855150
13.05.201528,09028,09028,09028,0901.300
12.05.201528,58528,58528,58528,585100
08.05.201527,77327,77327,77327,77340
04.05.201528,01528,01528,01528,015100
27.04.201528,85928,85928,85928,85975
24.04.201528,52028,52028,52028,520400
23.04.201528,18128,18128,18128,181150
20.04.201530,23530,23529,98629,98663
17.04.201529,08929,43929,08929,4391.000
16.04.201526,36928,40626,36928,3161.968
13.04.201524,36424,36424,36424,364410
02.04.201523,34523,34523,34523,345200
27.03.201522,95122,95122,95122,951180
25.03.201521,95121,95121,95121,951120
24.03.201521,94921,94921,94921,94923
19.03.201521,34121,34121,34121,341100
18.03.201521,89921,99021,89921,990200
12.03.201523,27423,75123,27423,751190
11.03.201523,62923,62923,10623,149700
10.03.201526,51526,51524,00024,000400
09.03.201526,31326,31326,31326,313120
06.03.201524,12925,71124,12925,7111.250
20.02.201523,46423,46423,46423,464222
19.02.201523,50523,50523,50523,505200
17.02.201522,61422,61422,61422,614200
16.02.201523,48023,48023,48023,48020
12.02.201525,61525,61524,57024,570480
30.01.201523,92023,92023,92023,920400
29.01.201523,30023,30023,30023,300100
28.01.201522,52522,68022,52522,680400
22.01.201524,35324,35324,35324,3531
19.01.201523,43023,43023,43023,430200
09.01.201522,65522,65522,65522,655500
07.01.201522,25022,25022,25022,2501.000
05.01.201524,81024,81024,81024,810300
22.12.201424,93525,22024,93525,2201.470
19.12.201425,86525,86525,74425,7814.268
18.12.201426,02626,50125,96025,960610
17.12.201425,70025,70025,62525,625210
16.12.201425,48525,48525,48525,485200
15.12.201425,43025,43025,12025,120467
12.12.201425,64025,66525,32625,3261.188
11.12.201423,87524,51023,87524,510310
10.12.201423,70523,96523,56423,6751.862
09.12.201423,59523,59522,93523,350135
08.12.201425,10025,15524,58024,580506
05.12.201424,61025,00524,61025,005156
04.12.201425,69025,69024,51024,9106.507
03.12.201423,42525,83023,23525,8301.501
02.12.201424,66024,90523,99824,2802.143
01.12.201425,38026,16525,24525,7203.249
28.11.201423,53526,19923,53525,2701.720
27.11.201423,13523,29022,51523,2902.247
26.11.201420,62023,34020,62023,2003.163
25.11.201419,89920,28619,89920,140950
24.11.201419,49920,00519,49920,005106
21.11.201418,84918,84918,84918,849310
19.11.201419,03019,03019,03019,0301.000
18.11.201419,01019,01019,01019,010100
17.11.201418,54918,54918,50118,511678
14.11.201418,53118,53118,53118,531140
13.11.201418,39918,39918,39918,399200
11.11.201418,37518,37518,33118,3311.965
10.11.201418,95019,12018,36918,5405.715
07.11.201418,04918,04918,04918,04925
06.11.201417,33117,51417,33117,514510
05.11.201417,92018,04117,92017,9991.920
03.11.201418,26318,30118,25118,30120.181
31.10.201418,36418,36418,36418,3641
30.10.201418,49418,49418,49418,49450
29.10.201418,54018,61018,54018,6101.500
28.10.201419,19019,19018,88018,880650
27.10.201418,80118,80118,80118,801100
24.10.201418,52918,59918,52918,599450
23.10.201418,59018,59018,59018,590135
22.10.201418,82118,82118,81918,81960
21.10.201418,60018,60018,60018,600100
20.10.201418,39018,39018,39018,39050
17.10.201418,29518,45018,25018,450700
16.10.201418,58618,58618,30118,345950
15.10.201419,23019,30418,26018,2604.603
14.10.201418,70419,24018,70418,9405.315.688
13.10.201417,97917,97917,97917,979500
10.10.201417,75918,26517,75918,2651.384
09.10.201418,03418,15517,89917,899731
08.10.201417,25917,56917,00017,4301.228
07.10.201417,71017,71017,25317,3892.658
06.10.201419,33919,33917,99917,9993.530
03.10.201418,89019,16018,89019,1601.125
02.10.201421,78021,82018,72018,72016.086
01.10.201424,04524,06521,44021,68040.941

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