Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussVolumen
10.07.2020112,455112,455112,455112,455-
09.07.2020112,100112,100112,100112,100-
08.07.2020112,055112,055112,055112,055-
07.07.2020112,090112,090112,090112,090-
06.07.2020111,955111,955111,955111,955-
03.07.2020111,825111,825111,825111,825-
02.07.2020111,340111,340111,340111,340-
01.07.2020111,770111,770111,770111,770-
30.06.2020111,900111,900111,900111,900-
29.06.2020112,190112,190112,190112,190-
26.06.2020112,220112,220112,220112,220-
25.06.2020112,220112,220112,220112,220-
24.06.2020112,110112,110112,110112,110-
23.06.2020112,670112,670112,670112,670-
22.06.2020112,510112,510112,510112,510-
19.06.2020112,580112,580112,580112,580-
18.06.2020112,740112,740112,740112,740-
17.06.2020112,830112,830112,830112,830-
16.06.2020112,250112,250112,250112,250-
15.06.2020112,570112,570112,570112,570-
12.06.2020112,560112,560112,560112,560-
11.06.2020112,580112,580112,580112,580-
10.06.2020112,830112,830112,830112,830-
09.06.2020113,480113,480113,480113,480-
08.06.2020113,250113,250113,250113,250-
05.06.2020111,850111,850111,850111,850-
04.06.2020111,690111,690111,690111,690-
03.06.2020111,470111,470111,470111,470-
02.06.2020111,310111,310111,310111,310-
29.05.2020111,535111,535111,535111,535-
28.05.2020110,415110,415110,415110,415-
27.05.2020109,650109,650109,650109,650-
26.05.2020109,415109,415109,415109,415-
25.05.2020109,345109,345109,345109,345-
22.05.2020109,380109,380109,380109,380-
21.05.2020108,990108,990108,990108,990-
20.05.2020108,690108,690108,690108,690-
19.05.2020108,500108,500108,500108,500-
18.05.2020109,050109,050109,050109,050-
15.05.2020109,115109,115109,115109,115-
13.05.2020109,670109,670109,670109,670-
12.05.2020109,910109,910109,910109,910-
11.05.2020110,140110,140110,140110,140-
08.05.2020109,995109,995109,995109,995-
07.05.2020110,065110,065110,065110,065-
06.05.2020110,640110,640110,640110,640-
05.05.2020110,825110,825110,825110,825-
04.05.2020111,230111,230111,230111,230-
30.04.2020110,345110,345110,345110,345-
29.04.2020110,110110,110110,110110,110-
28.04.2020109,740109,740109,740109,740-
27.04.2020109,000109,000109,000109,000-
24.04.2020108,720108,720108,720108,720-
23.04.2020107,575107,575107,575107,575-
22.04.2020107,630107,630107,630107,630-
21.04.2020107,970107,970107,970107,970-
20.04.2020108,050108,050108,050108,050-
17.04.2020107,810107,810107,810107,810-
16.04.2020107,295107,295107,295107,295-
15.04.2020106,585106,585106,585106,585-
14.04.2020104,260104,260104,260104,260-
09.04.2020103,460103,460103,460103,460-
08.04.2020103,075103,075103,075103,075-
07.04.2020103,560103,560103,560103,560-
06.04.2020103,225103,225103,225103,225-
03.04.2020103,180103,180103,180103,180-
02.04.2020103,500103,500103,500103,500-
01.04.2020103,625103,625103,625103,625-
31.03.2020103,395103,395103,395103,395-
30.03.2020103,205103,205103,205103,205-
27.03.2020102,085102,085102,085102,085-
26.03.2020101,205101,205101,205101,205-
25.03.2020100,275100,275100,275100,275-
24.03.2020100,040100,040100,040100,040-
23.03.2020100,150100,150100,150100,150-
20.03.202099,58099,58099,58099,580-
19.03.202099,68599,68599,68599,685-
17.03.2020104,095104,095104,095104,095-
16.03.2020106,075106,075106,075106,075-
12.03.2020112,395112,395112,395112,395-
11.03.2020110,985110,985110,985110,985-
10.03.2020111,240111,240111,240111,240-
09.03.2020112,875112,875112,875112,875-
06.03.2020113,725113,725113,725113,725-
05.03.2020113,430113,430113,430113,430-
04.03.2020113,530113,530113,530113,530-
03.03.2020113,115113,115113,115113,115-
02.03.2020113,120113,120113,120113,120-
28.02.2020113,995113,995113,995113,995-
27.02.2020114,100114,100114,100114,100-
26.02.2020114,465114,465114,465114,465-
25.02.2020114,375114,375114,375114,375-
24.02.2020114,380114,380114,380114,380-
21.02.2020114,395114,395114,395114,395-
20.02.2020114,145114,145114,145114,145-
19.02.2020113,985113,985113,985113,985-
18.02.2020113,995113,995113,995113,995-
17.02.2020113,985113,985113,985113,985-
14.02.2020113,785113,785113,785113,785-
13.02.2020113,805113,805113,805113,805-
12.02.2020113,845113,845113,845113,845-
11.02.2020114,015114,015114,015114,015-
10.02.2020113,710113,710113,710113,710-
07.02.2020113,730113,730113,730113,730-
06.02.2020113,580113,580113,580113,580-
05.02.2020114,035114,035114,035114,035-
04.02.2020114,145114,145114,145114,145-
03.02.2020114,195114,195114,195114,195-
31.01.2020113,835113,835113,835113,835-
30.01.2020113,635113,635113,635113,635-
29.01.2020113,395113,395113,395113,395-
28.01.2020113,785113,785113,785113,785-
27.01.2020113,705113,705113,705113,705-
24.01.2020113,275113,275113,275113,275-
22.01.2020112,830112,830112,830112,830-
21.01.2020112,380112,380112,380112,380-
20.01.2020112,255112,255112,255112,255-
16.01.2020112,065112,065111,990111,9909.000
15.01.2020111,925112,260111,925112,2609.000
14.01.2020111,725111,725111,725111,725-
13.01.2020111,660111,660111,660111,66012.000
10.01.2020111,935111,935111,935111,935-
09.01.2020112,315112,315112,315112,315-
08.01.2020112,755112,755112,755112,755-
07.01.2020112,790112,790112,790112,790-
06.01.2020112,865112,865112,865112,865-
02.01.2020111,625111,625111,625111,625-
30.12.2019112,490112,490112,490112,490-
27.12.2019112,345112,345112,345112,345-
23.12.2019112,445112,445112,445112,445-
20.12.2019112,320112,460112,320112,46010.000
19.12.2019112,420112,420112,420112,420-
18.12.2019112,740112,740112,740112,740-
17.12.2019112,635112,635112,635112,635-
13.12.2019111,655111,655111,655111,655-
12.12.2019112,485112,485112,485112,485-
10.12.2019112,350112,350112,350112,350-
09.12.2019112,130112,130112,130112,130-
06.12.2019112,140112,140112,140112,140-
05.12.2019112,235112,235112,235112,235-
04.12.2019112,485112,485112,485112,485-
03.12.2019111,830112,190111,830112,19010.000
02.12.2019112,575112,575112,575112,575-
29.11.2019112,625112,900112,625112,90090.000
28.11.2019112,705112,705112,705112,705-
27.11.2019112,810112,810112,810112,810-
26.11.2019112,600112,600112,600112,600-
25.11.2019112,645112,645112,645112,645-
22.11.2019112,285112,285112,285112,285-
21.11.2019112,810112,810112,810112,810-
20.11.2019113,115113,115113,115113,115-
19.11.2019113,055113,055113,055113,055-
18.11.2019113,165113,165113,165113,165-
15.11.2019113,495113,495113,495113,495-
14.11.2019113,300113,300113,300113,300-
13.11.2019112,850112,850112,850112,850-
12.11.2019112,610112,610112,610112,610-
11.11.2019112,920112,920112,920112,920-
08.11.2019112,605112,605112,605112,605-
07.11.2019113,485113,485112,380112,3805.000
06.11.2019113,290113,290113,290113,290-
05.11.2019113,295113,295113,295113,295-
04.11.2019113,490113,750113,490113,750-
01.11.2019113,455113,455113,455113,455-
31.10.2019112,970112,970112,970112,970-
30.10.2019112,830112,830112,830112,830-
29.10.2019112,505112,505112,505112,505-
28.10.2019112,565112,565112,230112,23080.000
25.10.2019112,775112,775112,775112,775-
24.10.2019112,560113,000112,560113,00090.000
23.10.2019112,385112,385112,385112,385-
22.10.2019111,985112,030111,985112,03010.000
21.10.2019112,340112,340112,340112,340-
18.10.2019112,660112,660112,660112,660-
17.10.2019112,175112,175112,175112,175-
16.10.2019112,260112,260112,260112,260-
15.10.2019112,515112,515112,515112,515-
14.10.2019112,520112,520112,520112,520-
11.10.2019112,520112,520112,520112,520-
10.10.2019113,255113,255113,255113,255-
09.10.2019113,720113,720113,720113,720-
08.10.2019113,480113,480113,480113,480-
07.10.2019113,690113,869113,587113,86927.000
04.10.2019113,920113,920113,920113,920-
02.10.2019113,795113,795113,795113,795-
01.10.2019113,610113,610113,610113,610-
30.09.2019113,550113,550113,550113,550-
27.09.2019113,620113,620113,620113,620-
26.09.2019113,445113,445113,445113,445-
25.09.2019113,850113,850113,850113,850-
24.09.2019113,770113,770113,770113,770-
23.09.2019113,240113,240113,240113,240-
20.09.2019113,230113,230113,230113,230-
19.09.2019113,250113,250113,250113,250-
18.09.2019113,040113,040113,040113,040-
17.09.2019113,275113,275113,275113,275-
16.09.2019112,790112,790112,790112,790-
13.09.2019113,270113,270113,270113,270-
12.09.2019113,485113,485113,485113,485-
11.09.2019113,565113,565113,071113,07120.000
10.09.2019114,310114,310114,310114,310-
09.09.2019114,880114,880114,880114,880-
06.09.2019114,560114,560114,560114,560-
05.09.2019115,380115,380115,380115,380-
04.09.2019115,730115,730115,730115,730-
03.09.2019115,980115,980115,980115,980-
02.09.2019116,170116,170116,170116,170-
30.08.2019116,140116,799116,140116,799200.000
29.08.2019116,550116,550116,550116,550-
28.08.2019116,345116,345116,345116,345-
27.08.2019116,075116,075116,075116,075-
26.08.2019116,145116,145116,145116,145-
23.08.2019115,845115,845115,845115,845-
22.08.2019116,160116,160116,160116,160-
21.08.2019116,340116,340116,340116,340-
19.08.2019116,230116,230116,230116,230-
16.08.2019116,480116,480116,480116,480-
15.08.2019116,080116,080116,080116,080-
14.08.2019115,780115,780115,780115,780-
13.08.2019115,625115,625115,625115,625-
12.08.2019115,510115,510115,510115,510-
09.08.2019115,225115,225115,225115,225-
08.08.2019115,400115,400115,400115,400-
07.08.2019115,010115,010115,010115,010-
06.08.2019114,925114,925114,925114,925-
05.08.2019114,602114,602114,602114,602-
02.08.2019115,210115,210115,210115,210-
01.08.2019115,290115,290115,290115,290-
31.07.2019115,185115,185114,770114,770-
30.07.2019115,170115,170115,170115,170-
29.07.2019115,065115,065115,060115,0603.000
26.07.2019114,875114,875114,875114,875-
25.07.2019114,390114,390114,390114,390-
24.07.2019113,820114,000113,820114,000100.000
23.07.2019113,730113,730113,730113,730-
22.07.2019113,420113,420113,420113,420-
19.07.2019113,350113,350113,350113,350-
18.07.2019113,190113,190113,190113,190-
17.07.2019112,620112,620112,620112,620-
16.07.2019112,230112,849112,230112,84915.000
15.07.2019111,431111,431111,431111,431-
12.07.2019111,810111,810111,810111,810-
11.07.2019112,030112,030112,030112,030-
10.07.2019112,410112,410112,410112,410-
09.07.2019112,530112,530112,530112,530-
08.07.2019112,440112,440112,440112,440-
05.07.2019112,710112,710112,710112,710-
04.07.2019112,260112,260112,260112,260-
03.07.2019111,915111,915111,915111,915-
02.07.2019111,840111,840111,840111,840-
01.07.2019111,200111,200111,200111,200-
28.06.2019111,510111,510111,510111,510-
27.06.2019111,235111,235111,235111,235-
26.06.2019111,550111,550111,550111,550-
21.06.2019110,940110,940110,940110,940-
20.06.2019109,950109,950109,950109,950-
19.06.2019109,895109,895109,895109,895-
18.06.2019108,760108,760108,760108,760-
17.06.2019109,030109,030108,701108,70120.000
14.06.2019108,880108,880108,880108,880-
13.06.2019108,720108,720108,720108,720-
12.06.2019108,760108,760108,760108,760-
11.06.2019108,385108,849108,385108,84915.000
07.06.2019108,300108,629108,300108,62920.000
06.06.2019108,210108,210108,210108,210-
05.06.2019107,945107,945107,945107,945-
04.06.2019107,860107,860107,860107,860-
03.06.2019107,870107,870107,870107,870-
31.05.2019107,610107,610107,610107,610-
30.05.2019107,625107,625107,625107,625-
29.05.2019107,555107,555107,555107,555-
28.05.2019107,265107,729107,265107,72920.000
27.05.2019107,120107,120107,120107,120-
24.05.2019107,160107,160107,160107,160-
23.05.2019107,015107,015107,015107,015-
22.05.2019106,935106,935106,935106,935-
21.05.2019107,015107,015107,015107,015-
20.05.2019107,055107,055107,055107,055-
17.05.2019107,195107,195107,195107,195-
16.05.2019107,020107,020107,020107,020-
15.05.2019106,740106,740106,740106,740-
14.05.2019106,641106,800106,641106,80025.000
13.05.2019106,570106,860106,570106,86010.000
10.05.2019106,890106,890106,890106,890-
09.05.2019107,188107,188107,188107,188-
08.05.2019107,475107,475107,475107,475-
07.05.2019107,375107,681107,375107,68110.000
06.05.2019107,080107,080107,080107,080-
03.05.2019107,095107,095107,095107,095-
02.05.2019105,742105,742105,742105,742-
30.04.2019107,142107,142107,142107,142-
29.04.2019107,266107,266107,266107,266-
26.04.2019107,095107,095107,095107,095-
25.04.2019107,250107,250107,250107,250-
24.04.2019106,640107,279106,640107,27910.000
23.04.2019106,710106,710106,710106,710-
18.04.2019106,125106,125106,125106,125-
17.04.2019106,110106,110106,110106,110-
16.04.2019106,070106,070106,070106,070-
15.04.2019106,030106,030106,030106,030-
12.04.2019106,570106,570106,570106,570-
11.04.2019106,760106,760106,760106,760-
10.04.2019106,600106,759106,600106,75918.000
09.04.2019106,460106,460106,460106,460-
08.04.2019106,470106,470106,470106,470-
05.04.2019106,570106,570106,570106,570-
04.04.2019106,595106,595106,595106,595-
03.04.2019106,970106,970106,970106,970-
02.04.2019106,855106,855106,855106,855-
01.04.2019107,070107,070107,070107,070-
29.03.2019107,010107,010107,010107,010-
28.03.2019107,220107,439107,220107,43918.000
27.03.2019106,560106,560106,560106,560-
25.03.2019106,690106,690106,690106,690-
22.03.2019106,300106,300106,300106,300-
21.03.2019105,810105,810105,810105,810-
20.03.2019105,750105,750105,750105,750-
19.03.2019105,740105,839105,740105,8395.000
18.03.2019105,500105,950105,500105,950110.000
15.03.2019105,405105,405105,405105,405-
14.03.2019105,340105,340105,340105,340-
13.03.2019105,000105,000105,000105,000-
12.03.2019104,820104,989104,820104,98910.000
11.03.2019104,940104,940104,940104,940-
08.03.2019105,085105,085105,085105,085-
07.03.2019104,290104,499104,290104,49915.000
06.03.2019104,065104,065104,065104,065-
05.03.2019104,040104,040104,040104,040-
04.03.2019103,865103,865103,865103,865-
01.03.2019103,690103,690103,690103,690-
28.02.2019104,200104,200104,200104,200-
27.02.2019104,385104,385104,385104,385-
26.02.2019104,360104,360104,360104,360-
25.02.2019104,265104,265104,265104,265-
22.02.2019104,025104,025104,025104,025-
21.02.2019104,306104,306104,306104,306-
20.02.2019104,466104,466104,466104,466-
19.02.2019104,216104,216104,216104,216-
18.02.2019104,176104,176104,176104,176-
15.02.2019104,246104,246104,246104,246-
14.02.2019103,871103,871103,871103,871-
13.02.2019103,561103,561103,561103,561-
12.02.2019103,636103,636103,636103,636-
11.02.2019104,201104,201104,201104,201-
08.02.2019103,936103,936103,936103,936-
07.02.2019103,471103,471103,471103,471-
06.02.2019103,100103,320103,100103,32018.000
05.02.2019102,650102,650102,650102,650-
04.02.2019102,630102,820102,630102,8205.000
01.02.2019102,625102,625102,625102,625-
31.01.2019102,165102,165102,165102,165-
30.01.2019101,920101,920101,920101,920-
29.01.2019101,910101,910101,910101,910-
28.01.2019101,730101,730101,730101,730-
25.01.2019101,810101,810101,810101,810-
24.01.2019101,340101,340101,340101,340-
23.01.2019101,040101,040101,040101,040-
22.01.2019100,680100,680100,680100,680-
21.01.2019100,590100,590100,590100,590-
18.01.2019100,860100,860100,860100,860-
17.01.2019100,790100,790100,790100,790-
16.01.2019100,720100,720100,720100,720-
15.01.2019100,325100,325100,325100,325-
14.01.2019100,695100,695100,560100,560-
11.01.2019100,215100,215100,215100,215-
10.01.2019100,190100,190100,190100,190-
09.01.201999,75599,75599,75599,755-
08.01.2019100,470100,470100,470100,470-
07.01.2019101,045101,045101,029101,0297.000
04.01.2019101,835101,835101,835101,835-
03.01.2019102,095102,095101,959101,9595.000
02.01.2019101,470101,470101,470101,470-
28.12.2018101,565101,565101,565101,565-
27.12.2018101,365101,365101,365101,365-
21.12.2018101,250101,850101,250101,850100.000
20.12.2018101,570101,929101,570101,92912.000
19.12.2018101,465101,465101,465101,465-
18.12.2018101,170101,170101,170101,170-
17.12.2018101,150101,150101,150101,150-
14.12.2018101,009101,009101,009101,009-
13.12.2018100,619100,619100,619100,619-
12.12.2018100,839100,839100,839100,839-
11.12.2018100,649100,649100,649100,649-
10.12.2018100,709100,709100,709100,709-
07.12.2018100,700100,700100,700100,700-
06.12.2018100,490100,490100,490100,490-
05.12.2018100,950100,950100,950100,950-
30.11.2018100,630100,630100,630100,630-
29.11.2018100,490100,490100,490100,490-
28.11.2018100,620100,620100,620100,620-
27.11.2018100,420100,420100,420100,420-
26.11.2018100,600100,600100,600100,600-
23.11.2018100,340100,340100,340100,340-
22.11.2018100,235100,235100,235100,235-
21.11.2018100,055100,055100,055100,055-
20.11.2018100,680100,680100,680100,680-
19.11.2018100,970100,970100,970100,970-
16.11.2018101,360101,360101,360101,360-
15.11.2018101,320101,320101,320101,320-
14.11.2018101,460101,460101,460101,460-
13.11.2018101,560101,750101,560101,75075.000
12.11.2018101,690101,690101,690101,690-
09.11.2018101,105101,105101,105101,105-
08.11.2018101,230101,230101,230101,230-
07.11.2018101,230101,230101,230101,230-
06.11.2018101,260101,260101,260101,260-
05.11.2018101,210101,210101,210101,210-
02.11.2018101,430101,430101,430101,430-
01.11.2018101,610101,610101,610101,610-
31.10.2018101,720101,720101,720101,720-
30.10.2018101,820101,820101,820101,820-
29.10.2018102,110102,110102,110102,110-
26.10.2018101,970101,970101,970101,970-
25.10.2018102,290102,290102,290102,290-
24.10.2018101,915101,915101,915101,915-
23.10.2018101,820102,089101,820102,08920.000
22.10.2018101,800101,800101,800101,800-
19.10.2018102,365102,365102,365102,365-
18.10.2018101,815101,815101,815101,815-
17.10.2018101,770101,770101,770101,770-
16.10.2018101,825101,850101,825101,85020.000
15.10.2018101,770102,000101,770102,00030.000
12.10.2018101,570101,570101,570101,570-
11.10.2018101,525101,525101,525101,525-
10.10.2018101,630101,630101,630101,630-
09.10.2018101,720101,720101,720101,720-
08.10.2018101,270101,800101,270101,80020.000
05.10.2018101,580101,580101,580101,580-
04.10.2018102,240102,240102,240102,240-
02.10.2018102,240102,240102,240102,240-
01.10.2018102,206102,206101,930101,93010.000
28.09.2018101,776101,776101,776101,776-
27.09.2018101,666101,666101,666101,666-
26.09.2018101,556101,556101,556101,556-
25.09.2018101,886101,886101,886101,886-
24.09.2018102,406102,406102,406102,406-
21.09.2018102,170102,170102,170102,170-
20.09.2018101,720101,720101,720101,000-
19.09.2018101,565101,565101,565101,000-
18.09.2018101,676101,676101,676101,000-
17.09.2018101,621101,710101,621101,00020.000
14.09.2018101,831101,831101,831101,000-
13.09.2018101,821101,890101,821101,00015.000
12.09.2018101,601101,601101,601101,000-
11.09.2018101,766101,766101,766101,000-
10.09.2018101,780101,780101,780101,000-
07.09.2018102,155102,155102,155102,000-
06.09.2018101,905101,905101,905101,000-
05.09.2018102,385102,385102,385102,000-
04.09.2018---102,000-
03.09.2018---102,000-
31.08.2018---102,000-
30.08.2018---102,000-
29.08.2018---102,000-
28.08.2018---102,000-
27.08.2018---103,000-
24.08.2018---103,000-
23.08.2018---103,000-
22.08.2018---103,000-
21.08.2018---103,000-
20.08.2018---103,000-
17.08.2018---103,000-
16.08.2018---103,00070.000
15.08.2018---103,000-
14.08.2018---103,000-
13.08.2018---103,000-
10.08.2018---103,000-
09.08.2018---103,000-
07.08.2018---103,000-
06.08.2018---103,000-
03.08.2018---102,000-
02.08.2018---102,000-
01.08.2018---102,000-
31.07.2018---102,000-
30.07.2018---102,000-
27.07.2018---102,000-
26.07.2018---102,000-
25.07.2018---102,000-
24.07.2018---102,000-
23.07.2018---102,000-
20.07.2018---103,000-
19.07.2018---103,000-
18.07.2018---103,000-
17.07.2018---103,000-
16.07.2018---103,00010.000
13.07.2018---103,000-
12.07.2018---102,000-
11.07.2018---102,000-
10.07.2018---102,000-
09.07.2018---102,000-
06.07.2018---102,00010.000
05.07.2018---102,000-
04.07.2018---102,000-
03.07.2018---102,000-
02.07.2018---102,000-
29.06.2018---101,000-
28.06.2018---102,000-
27.06.2018---102,00050.000
26.06.2018---102,0005.000
25.06.2018---102,000-
22.06.2018---102,000-
21.06.2018---102,000-
20.06.2018---102,000-
19.06.2018---101,000-
18.06.2018---102,00010.000
15.06.2018---102,00020.000
14.06.2018---100,000-
13.06.2018---100,000-
12.06.2018---100,00010.000
11.06.2018---100,00010.000
08.06.2018---100,000-
07.06.2018---101,00010.000
06.06.2018---102,000-
05.06.2018---101,000-
04.06.2018---102,00080.000

Seite drucken Alle Börsenkurse 15 Minuten zeitverzögert. Die Börsenkurse werden geliefert von GOYAX.de.