Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
30.11.2020107,040107,040107,040107,040-
27.11.2020107,140107,140107,140107,140-
26.11.2020106,400106,400106,400106,400-
25.11.2020106,080106,080106,080106,080-
24.11.2020107,980107,980107,980107,980-
23.11.2020108,420108,420108,420108,420-
20.11.2020107,180107,180107,180107,180-
19.11.2020107,000107,000107,000107,000-
18.11.2020107,540107,540107,540107,540-
17.11.2020109,120109,120109,120109,120-
16.11.2020110,680110,680110,680110,680-
13.11.2020109,480109,480109,480109,480-
12.11.2020109,620109,620109,620109,620-
11.11.2020108,260108,260108,260108,260-
10.11.2020107,860107,860107,860107,860-
09.11.2020110,020110,020110,020110,020-
06.11.2020109,120109,120109,120109,120-
05.11.2020109,400109,400109,400109,400-
04.11.2020104,240104,240104,240104,240-
03.11.2020103,240103,240103,240103,240-
02.11.2020101,220101,220101,220101,220-
30.10.2020100,560100,560100,560100,560-
29.10.2020102,320102,320102,320102,320-
28.10.2020103,940103,940103,940103,940-
27.10.2020105,440105,440105,420105,4203
26.10.2020104,940104,940104,940104,940-
23.10.2020105,540105,540105,540105,540-
22.10.2020104,820104,820103,960103,9609
21.10.2020107,420107,420107,420107,420-
20.10.2020107,640107,640107,640107,640-
19.10.2020109,080109,080109,080109,080-
16.10.2020107,960107,960107,960107,960-
15.10.2020109,280109,280109,280109,280-
14.10.2020110,460110,460110,460110,460-
13.10.2020111,160111,160111,160111,160-
12.10.2020110,600110,600110,600110,600-
09.10.2020109,140109,140109,140109,140-
08.10.2020108,040108,040108,040108,040-
07.10.2020108,460108,460108,460108,460-
06.10.2020109,760109,760109,760109,760-
05.10.2020108,940108,940108,940108,940-
02.10.2020107,700107,700107,700107,700-
01.10.2020109,500109,500109,500109,500-
30.09.2020108,900108,900108,900108,900-
29.09.2020110,180110,180110,180110,180-
25.09.2020109,340109,340109,340109,340-
24.09.2020109,540109,540109,540109,540-
23.09.2020110,880110,880110,880110,880-
22.09.2020110,420110,420110,420110,420-
21.09.2020111,460111,460111,460111,460-
18.09.2020111,540111,540111,540111,540-
17.09.2020110,500110,500110,500110,500-
16.09.2020110,860110,860110,860110,860-
15.09.2020109,240109,240109,240109,240-
14.09.2020110,000110,000108,860108,86040
11.09.2020107,700107,700107,700107,700-
10.09.2020109,540109,540109,540109,540-
09.09.2020107,420107,420107,420107,420-
08.09.2020108,400108,400108,400108,400-
07.09.2020106,600106,600106,600106,600-
04.09.2020107,160107,160107,160107,160-
03.09.2020109,940109,940109,940109,940-
02.09.2020107,860107,860107,860107,860-
01.09.2020107,900107,900107,900107,900-
31.08.2020108,600108,600108,600108,600-
28.08.2020109,380109,380108,140108,14018
27.08.2020110,080110,080110,080110,080-
26.08.2020109,800109,800109,800109,800-
25.08.2020110,220110,220110,220110,220-
24.08.2020109,640109,640109,640109,640-
21.08.2020110,040110,040110,040110,040-
20.08.2020108,860108,860108,860108,860-
19.08.2020109,260109,260109,260109,260-
18.08.2020109,760109,760109,760109,760-
17.08.2020107,900107,900107,900107,900-
14.08.2020109,940109,940109,940109,940-
13.08.2020110,200110,200110,200110,200-
12.08.2020108,480108,480108,480108,480-
11.08.2020108,600108,600108,600108,600-
10.08.2020109,120109,120108,660108,66019
07.08.2020108,100108,100108,100108,100-
06.08.2020108,340108,340107,800107,8005
05.08.2020109,420109,420109,420109,420-
04.08.2020111,240111,240111,240111,240-
03.08.2020108,160108,160108,160108,160-
31.07.2020109,420109,420109,420109,420-
30.07.2020111,260111,260111,260111,260-
29.07.2020110,980110,980110,980110,980-
28.07.2020110,120110,120110,120110,120-
27.07.2020110,240110,240110,240110,240-
24.07.2020112,740112,740112,740112,740-
23.07.2020114,080114,080114,080114,080-
22.07.2020115,300115,300115,300115,300-
21.07.2020117,100117,100117,100117,100-
20.07.2020115,500115,500115,500115,500-
17.07.2020113,140113,140113,140113,140-
16.07.2020114,160114,160114,160114,160-
15.07.2020113,160113,160113,160113,160-
14.07.2020113,160113,160113,160113,160-
10.07.2020112,200112,200112,200112,200-
09.07.2020113,240113,240113,240113,240-
08.07.2020112,620112,620112,620112,620-
07.07.2020113,840113,840113,840113,840-
03.07.2020113,440113,440113,440113,440-
02.07.2020112,740112,740112,740112,740-
01.07.2020111,700111,700111,700111,700-
30.06.2020112,520112,520112,520112,520-
29.06.2020112,720112,720112,260112,26020
26.06.2020113,620113,620113,620113,620-
25.06.2020112,560112,560112,560112,560-
24.06.2020114,940114,940113,700113,7009
23.06.2020114,600114,600114,600114,600-
22.06.2020114,740114,740114,740114,740-
16.06.2020111,880111,880111,880111,880-
11.06.2020110,340110,340110,340110,340-
10.06.2020112,240112,240112,240112,240-
09.06.2020111,220111,220111,220111,220-
08.06.2020110,940110,940110,940110,940-
05.06.2020111,660111,660111,660111,660-
04.06.2020112,440112,440112,440112,440-
03.06.2020112,920112,920112,920112,920-
02.06.2020113,040113,040111,540111,5405
28.05.2020111,120112,800111,120112,800110
27.05.2020113,580113,580113,580113,580-
26.05.2020115,940115,940115,940115,940-
25.05.2020113,540113,540113,540113,540-
22.05.2020111,700111,700111,700111,700-
21.05.2020112,760112,760112,760112,760-
20.05.2020113,380113,380113,380113,380-
19.05.2020112,960112,960112,960112,960-
18.05.2020112,280112,280112,280112,280-
15.05.2020111,780111,780111,780111,780-
14.05.2020112,360112,360111,400111,4005
13.05.2020112,540112,540112,400112,40020
12.05.2020112,560112,560112,560112,560-
11.05.2020111,900111,900111,900111,900-
08.05.2020112,520112,520112,520112,520-
07.05.2020112,600112,600112,600112,600-
06.05.2020111,220111,940111,220111,94013
05.05.2020110,680110,680110,680110,680-
04.05.2020108,740108,740108,740108,740-
30.04.2020111,480111,480111,480111,480-
29.04.2020112,880112,880112,880112,880-
28.04.2020112,900112,900112,900112,900-
24.04.2020109,860109,860109,860109,860-
23.04.2020110,540110,540110,540110,540-
22.04.2020109,460109,980109,460109,98030
21.04.2020110,160110,160110,160110,160-
17.04.2020109,060109,060109,060109,060-
16.04.2020103,960106,960103,960106,9606
15.04.2020104,700104,700104,700104,700-
14.04.2020104,380104,380104,380104,38028
09.04.2020102,940102,940102,940102,940-
08.04.2020101,700101,940101,700101,94030
07.04.2020103,000103,000103,000103,000-
06.04.2020102,560102,560102,560102,5603
03.04.2020100,040100,040100,040100,040-
02.04.202099,21099,21099,21099,210-
31.03.202099,38099,38099,38099,380-
30.03.202096,88096,88096,88096,880-
27.03.202096,15096,15096,15096,150-
24.03.202089,98093,43089,98093,43015
23.03.202089,54089,54089,54089,540-
20.03.202097,21097,21093,24093,24024
19.03.202089,54089,54089,54089,540-
17.03.202089,21089,21089,21089,210111
16.03.202083,84083,84083,84083,84015
12.03.202089,92089,92089,92089,92084
10.03.2020104,020104,020104,020104,020-
09.03.202099,56099,79098,71098,710310
06.03.2020107,220107,220107,220107,220-
05.03.2020109,500109,500108,460108,46034
04.03.2020106,740108,720106,740108,720200
03.03.2020105,220105,220105,220105,220-
02.03.2020102,980104,340102,060104,34054
28.02.2020106,160106,160103,760103,760110
26.02.2020110,020110,020110,020110,020-
25.02.2020113,740113,740113,740113,740-
24.02.2020114,380114,380114,380114,380-
21.02.2020115,840115,840115,840115,840-
20.02.2020117,500117,720117,500117,72021
19.02.2020116,920116,920116,920116,920-
18.02.2020115,440115,440115,440115,440-
17.02.2020116,120116,120116,120116,120-
14.02.2020116,020116,020116,020116,020-
13.02.2020115,960115,960115,960115,960-
12.02.2020116,340116,340116,340116,340-
11.02.2020116,100116,100116,100116,100-
10.02.2020114,660114,660114,660114,660-
07.02.2020114,880114,880114,880114,880-
06.02.2020115,380115,380114,280114,28025
05.02.2020112,000114,220112,000114,22071
04.02.2020111,560112,440111,560112,440300
03.02.2020111,180111,180110,980110,9804
31.01.2020112,680112,680112,680112,680-
30.01.2020111,900111,900111,900111,900-
29.01.2020112,000112,560112,000112,560150
28.01.2020111,460111,460111,460111,460-
27.01.2020112,080112,080111,120111,12010
24.01.2020113,580113,580113,580113,580-
23.01.2020112,600112,600112,600112,600-
22.01.2020113,940113,940113,460113,46030
21.01.2020112,600112,600112,600112,600-
20.01.2020113,480113,480113,040113,04021
17.01.2020112,360112,900112,360112,900100
16.01.2020112,060112,060112,060112,060-
15.01.2020110,280110,280110,280110,280-
14.01.2020110,520110,520110,520110,520-
13.01.2020110,840110,840110,840110,840-
10.01.2020110,780110,780110,780110,780-
09.01.2020110,300110,300110,300110,300-
08.01.2020108,320108,320108,320108,320-
07.01.2020109,460109,880109,460109,88020
06.01.2020108,820108,820108,820108,820-
03.01.2020109,160109,160109,160109,160-
02.01.2020109,660109,700109,660109,7004
30.12.2019109,760109,760109,760109,760-
27.12.2019110,740110,740110,740110,740-
23.12.2019109,680109,680109,680109,680-
20.12.2019108,560109,100108,560109,10033
19.12.2019107,760107,760107,760107,760-
18.12.2019107,680107,680107,680107,680-
17.12.2019107,840107,840107,660107,660460
16.12.2019107,540107,880107,540107,88047
13.12.2019107,920107,920107,920107,920-
12.12.2019107,140107,140107,140107,140-
11.12.2019106,480106,480106,480106,480-
10.12.2019105,880105,880105,880105,880-
09.12.2019106,500106,500106,500106,500-
06.12.2019106,300106,300106,300106,300-
05.12.2019105,760106,280105,760106,28016
04.12.2019105,440105,440105,440105,440-
03.12.2019105,320105,320105,320105,320-
02.12.2019107,060107,380107,060107,3804
29.11.2019106,700106,700106,700106,700-
28.11.2019106,980107,260106,980107,26010
27.11.2019106,920106,920106,920106,920-
26.11.2019106,580106,580106,580106,580-
25.11.2019105,360105,360105,360105,360-
22.11.2019104,460104,460104,460104,460-
21.11.2019104,100104,100104,100104,100-
20.11.2019105,020105,020105,020105,02013
19.11.2019105,480105,480105,480105,480-
18.11.2019104,680104,680104,680104,680-
15.11.2019105,160105,160104,500104,50048
14.11.2019105,000105,000105,000105,000-
13.11.2019103,760103,760103,760103,760-
12.11.2019104,280104,280104,280104,280-
11.11.2019103,780103,780103,780103,780-
08.11.2019103,020103,020103,020103,020-
07.11.2019103,620103,620103,620103,620-
06.11.2019103,340103,460103,340103,46075
05.11.2019104,200104,200103,720103,7209
04.11.2019104,220104,220104,220104,220-
01.11.2019103,640103,640103,260103,2604
31.10.2019103,440103,440103,440103,440-
30.10.2019101,980102,620101,980102,62020
29.10.2019101,880101,880101,880101,880-
28.10.2019101,760101,760101,760101,760-
25.10.2019101,480101,480101,080101,08025
24.10.201999,81099,81099,81099,810-
22.10.201999,67099,67099,67099,670-
21.10.201999,53099,53099,43099,4309
18.10.201999,86099,86099,86099,860-
17.10.201999,53099,53099,53099,530-
16.10.2019100,040100,620100,040100,62095
15.10.201999,48099,48099,48099,480-
14.10.201998,93098,93098,93098,930-
11.10.201999,01099,01099,01099,010-
10.10.201999,23099,23099,23099,230-
09.10.201998,84098,84098,84098,840-
08.10.201999,78099,78099,78099,780-
07.10.201999,57099,57099,48099,4807
04.10.201997,36097,36097,36097,360-
02.10.201999,87099,87099,87099,870-
01.10.2019101,740101,740101,300101,3004
30.09.2019101,680101,680101,680101,680-
27.09.2019101,820101,820101,820101,820-
26.09.2019101,000101,000101,000101,000-
25.09.2019101,560101,560101,560101,560-
24.09.2019101,180101,180101,180101,180-
23.09.2019100,960100,960100,960100,960-
20.09.201999,790100,80099,790100,8004
19.09.201999,39099,39099,39099,390-
18.09.201999,15099,15099,15099,150-
17.09.201998,48098,48098,48098,480-
16.09.201998,64098,64098,64098,640-
13.09.201998,99098,99098,99098,990-
12.09.201999,74099,74099,74099,740-
11.09.201998,86098,86098,86098,860-
10.09.201999,21099,21099,21099,210-
09.09.2019101,420101,420101,420101,420-
06.09.2019100,380100,380100,380100,380-
05.09.2019102,460102,460100,640100,64059
04.09.2019101,900101,900101,900101,900-
03.09.2019101,060101,060101,060101,060-
02.09.2019100,540100,540100,540100,540-
30.08.2019100,340100,340100,340100,340-
29.08.201999,60099,60099,60099,600-
28.08.201999,44099,44099,44099,440-
27.08.201999,04099,04099,04099,040-
26.08.201997,91097,91097,91097,910-
23.08.2019100,200100,200100,160100,160265
22.08.201999,780100,16099,780100,160140
21.08.201999,18099,18099,18099,180-
20.08.201999,51099,98099,51099,9802
19.08.201999,05099,05099,05099,050-
16.08.201998,21098,21098,21098,210-
15.08.201997,28097,28097,28097,280-
14.08.201998,90098,90098,90098,900-
13.08.201997,87097,87097,87097,870-
12.08.201998,50098,50098,50098,500-
09.08.201997,86097,86097,86097,860-
08.08.201996,67096,67096,67096,670-
06.08.201995,42095,42095,38095,380300
05.08.201997,41097,41097,41097,410-
02.08.201997,20097,20097,20097,200-
01.08.201997,07097,07097,07097,070-
31.07.201997,46097,46097,46097,460-
30.07.201998,55098,55098,55098,550-
29.07.201998,16098,16098,16098,160-
26.07.201997,77097,77097,77097,770-
25.07.201997,75098,23097,75098,230260
24.07.201997,69097,69097,69097,690-
23.07.201997,41097,68097,41097,600355
22.07.201996,31096,31096,31096,310-
19.07.201997,41097,41097,41097,410-
18.07.201995,20095,20095,20095,200-
17.07.201995,48095,48095,48095,480-
16.07.201994,80094,80094,80094,800-
15.07.201994,88094,88094,88094,880-
12.07.201996,24096,24096,24096,240-
11.07.201996,84096,84096,84096,840-
10.07.201996,88096,88096,88096,880-
09.07.201996,22096,22096,22096,220-
08.07.201996,75096,75096,42096,420210
05.07.201997,83097,93097,83097,93070
04.07.201998,33098,33098,33098,330-
03.07.201997,42097,42097,42097,420-
02.07.201997,13097,30097,13097,3001
01.07.201995,92095,92095,92095,920-
28.06.201995,48095,48095,48095,480-
27.06.201995,09095,09095,09095,090-
26.06.201995,70095,70095,70095,700-
21.06.201997,12097,12097,12097,120-
20.06.201996,93096,93096,93096,930-
19.06.201996,25096,25096,25096,250-
18.06.201994,16094,16094,16094,160-
17.06.201994,92094,92094,92094,920-
14.06.201994,46094,46094,46094,460-
13.06.201994,05094,05094,05094,050-
12.06.201993,18093,18093,18093,180-
11.06.201993,57093,57093,24093,240200
07.06.201992,93092,93092,93092,930-
06.06.201992,11092,11092,11092,110-
05.06.201991,84091,84091,84091,840-
04.06.201991,65091,65091,65091,650-
03.06.201990,05090,05090,05090,050-
31.05.201991,11091,11091,11091,110-
30.05.201991,64091,64091,64091,640-
29.05.201992,10092,10092,10092,100-
28.05.201993,51093,51093,51093,510-
27.05.201993,34093,34093,34093,340-
24.05.201992,67092,67092,67092,670-
23.05.201992,24092,24092,24092,240-
22.05.201991,80091,96091,80091,96027
21.05.201991,60091,60091,60091,600-
20.05.201991,65091,65091,65091,650-
17.05.201991,64091,64091,64091,640-
16.05.201990,27090,27090,27090,270-
15.05.201990,20090,20090,14090,140238
14.05.201990,08090,08090,08090,080-
13.05.201989,40089,40089,40089,400103
09.05.201991,21091,21091,21091,210-
08.05.201991,04091,04091,04091,040-
07.05.201992,02092,02091,98091,980165
06.05.201991,85091,85091,85091,850-
03.05.201992,12092,81092,12092,470160
02.05.201992,00092,00092,00092,000-
30.04.201991,90091,97091,90091,97050
29.04.201991,69091,69091,69091,690-
26.04.201990,78090,78090,78090,780-
25.04.201990,53090,53090,53090,530-
24.04.201990,04090,04090,04090,040-
23.04.201989,17089,77089,17089,77028
18.04.201989,64089,64089,64089,640-
17.04.201991,64091,64091,64091,640-
16.04.201991,78091,78091,78091,780-
15.04.201991,43091,43091,43091,430-
12.04.201992,50092,50092,50092,500-
11.04.201993,20093,20093,20093,200-
10.04.201993,29093,29093,29093,290-
09.04.201993,39093,39093,39093,390-
08.04.201993,39093,39093,39093,390-
05.04.201993,26093,26093,26093,260-
04.04.201993,78093,78093,78093,780-
03.04.201994,73094,73093,41093,41087
02.04.201994,46094,46094,46094,460-
01.04.201994,16094,16094,16094,160-
29.03.201993,79093,79093,02093,02050
28.03.201993,03093,03093,03093,030-
27.03.201993,26093,26093,26093,260-
25.03.201991,00091,00091,00091,000-
22.03.201992,67092,67092,67092,670-
21.03.201992,60092,60092,42092,420216
20.03.201992,60092,60092,60092,600-
19.03.201992,89092,89092,89092,890-
18.03.201992,99092,99092,99092,990-
15.03.201992,71092,71092,71092,710-
14.03.201991,73091,73091,73091,730-
13.03.201991,06091,06091,06091,060-
12.03.201991,71091,71091,71091,710-
11.03.201991,32091,32091,32091,320-
08.03.201991,39091,39091,39091,390-
07.03.201991,51091,51091,51091,510-
06.03.201992,04092,04092,04092,040-
05.03.201991,23091,23091,23091,230-
04.03.201991,21091,21091,21091,210-
01.03.201990,65090,65090,62090,62020
28.02.201989,85089,85089,51089,510300
27.02.201990,13090,13090,13090,130-
26.02.201989,77089,77089,77089,770-
25.02.201990,23090,23090,23090,230-
22.02.201989,78089,78089,78089,780-
21.02.201990,33090,33090,33090,330-
20.02.201989,64089,64089,64089,640-
19.02.201989,97089,97089,97089,970-
18.02.201990,05090,05090,05090,050-
15.02.201988,39088,39088,39088,390-
14.02.201988,50088,50088,50088,500-
13.02.201988,45088,45088,45088,450-
12.02.201988,32088,32088,32088,320-
11.02.201988,35088,35088,35088,350-
08.02.201987,51087,51087,51087,510-
07.02.201987,82087,82087,82087,820-
06.02.201988,22088,22088,22088,220-
05.02.201987,01087,01087,01087,010-
04.02.201986,26086,26086,26086,260-
01.02.201986,09086,09086,09086,090-
31.01.201985,06085,50085,06085,500-
30.01.201984,71085,27084,71085,270300
29.01.201984,33084,33084,33084,330-
28.01.201984,78084,78084,78084,780-

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