Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
28.05.20203,2003,2003,2003,200150
27.05.20203,1303,1303,1303,130-
26.05.20203,1123,1123,1123,112-
25.05.20203,1453,1453,04053,0405548
22.05.20203,1803,1803,1803,180-
21.05.20203,2303,2303,2303,230-
20.05.20203,23153,23153,23153,2315-
19.05.20203,2353,2353,2303,2301.500
18.05.20203,2053,2053,2053,205-
15.05.20203,12053,12053,12053,1205-
13.05.20203,1153,1153,1153,115-
12.05.20203,2553,2553,2553,255-
11.05.20203,28753,28753,28753,2875-
08.05.20203,3003,3003,3003,300-
07.05.20203,2953,2953,2953,295-
06.05.20203,30953,30953,30953,3095-
05.05.20203,2613,2613,2613,261-
04.05.20203,3503,3503,3503,350-
30.04.20203,45553,45553,45553,4555-
29.04.20203,1673,5103,1673,5101.700
28.04.20203,1503,1503,1503,150-
27.04.20203,1503,1503,1503,150-
24.04.20203,18153,18153,18153,1815-
23.04.20203,1553,1553,1553,155-
22.04.20203,1453,1453,1453,145-
21.04.20203,1403,1403,1403,140-
20.04.20203,1513,1513,1513,151-
17.04.20203,1543,1543,1543,154-
16.04.20202,9572,9572,9572,957-
15.04.20203,1093,1093,1093,109-
14.04.20202,91352,93352,91352,9335200
09.04.20202,5502,5502,5502,550-
08.04.20202,55052,55052,55052,5505-
07.04.20202,37852,6602,37852,6601.000
06.04.20202,2972,2972,2972,297-
03.04.20202,30852,30852,30852,3085-
02.04.20202,38052,38052,38052,3805-
01.04.20202,2152,2152,2152,215-
31.03.20202,2502,2502,2502,250-
30.03.20202,20552,3562,20552,35660
27.03.20202,37152,37152,37152,3715-
26.03.20202,4472,5102,20152,20151.457
25.03.20202,5502,5502,5502,550-
24.03.20202,39152,6502,39152,650100
23.03.20202,3752,3752,3752,375-
20.03.20202,35252,35252,35252,3525-
19.03.20202,2802,2802,2802,280-
18.03.20202,21152,3002,21152,300846
17.03.20202,29052,29052,29052,2905-
16.03.20203,0403,0402,20052,200529
13.03.20203,1313,1313,00253,01451.190
12.03.20203,5903,5903,3003,300300
11.03.20203,84953,87353,84953,87352.750
10.03.20203,9983,9983,9983,998-
09.03.20203,9503,9503,9503,950-
06.03.20204,27754,27754,20054,2005500
05.03.20204,37554,37554,3004,300100
04.03.20204,29054,47454,29054,4745500
03.03.20204,1894,18954,1894,189550
02.03.20204,2344,2343,9003,900170
28.02.20204,1504,1503,9254,060258
27.02.20204,5464,5464,5464,546-
26.02.20204,6904,6904,6904,690-
25.02.20204,7204,7204,7204,720-
24.02.20205,1355,1354,60054,60052.400
21.02.20205,3755,3755,3755,375-
20.02.20205,4055,4055,4055,405-
19.02.20205,4105,4105,4105,410-
18.02.20205,2955,2955,2955,295-
17.02.20205,5105,5105,5105,510-
14.02.20205,6605,6605,6605,660-
13.02.20205,7455,7455,7455,745-
12.02.20205,5775,6625,5775,6621.200
11.02.20205,4855,5095,4855,509145
10.02.20205,8115,8115,8115,811-
07.02.20205,8205,8205,8205,820-
06.02.20205,7405,7405,7405,740-
05.02.20205,9055,9055,9055,905-
04.02.20206,0566,0566,0566,056-
03.02.20206,1006,1006,1006,100-
31.01.20206,0286,0286,0286,028-
30.01.20206,1506,1506,0716,071700
29.01.20206,1506,1506,1506,150-
28.01.20206,1396,1396,1396,139-
27.01.20206,1856,1856,1856,185-
24.01.20206,1826,2526,1826,252150
23.01.20206,4956,4956,4016,401750
22.01.20206,7826,7826,7826,782-
21.01.20206,4156,4156,3926,392300
20.01.20206,4266,4266,4266,426-
17.01.20206,4616,4616,4616,461-
16.01.20206,9126,9126,4996,4991.320
15.01.20206,9056,9056,8536,8832.000
14.01.20206,9006,9006,9006,900-
13.01.20206,6316,6316,6316,631-
10.01.20206,3536,3536,3536,353-
09.01.20206,1806,4616,1806,461150
08.01.20206,1396,1396,1396,139-
07.01.20206,0606,2296,0606,229410
06.01.20206,1296,1296,1296,129-
03.01.20206,1506,1506,1506,150-
02.01.20205,6306,1555,6306,1529.205
30.12.20195,6005,6005,5625,562100
27.12.20195,7205,7205,7205,720-
23.12.20195,7005,7005,7005,700-
20.12.20195,8905,8905,8905,890-
19.12.20194,8206,0024,8206,002700
18.12.20194,79454,79454,79454,7945-
17.12.20194,79254,79254,79254,7925-
16.12.20194,80254,80254,7634,763700
13.12.20194,78154,78154,78154,7815-
12.12.20194,82454,82454,82454,8245-
11.12.20194,8304,8304,8304,830-
10.12.20194,8154,8154,7994,799100
09.12.20194,8154,8154,8154,815-
06.12.20194,8154,8154,8154,815-
05.12.20194,80054,80054,80054,8005-
04.12.20194,8104,8104,8104,810-
03.12.20195,0005,0005,0005,000-
02.12.20195,0345,0345,0345,034-
29.11.20195,0255,0255,0255,025-
28.11.20195,0475,0475,0475,047-
27.11.20195,0505,0505,0505,050-
26.11.20195,0425,0425,0425,042-
22.11.20195,1015,1015,0525,0523.200
21.11.20195,0755,0755,0755,075-
20.11.20195,0795,0795,0795,079-
19.11.20195,1035,1185,1035,1181.000
18.11.20195,0505,0505,0505,050-
15.11.20195,0605,0605,0605,060-
14.11.20195,0755,0755,0755,075-
13.11.20195,0405,0405,0405,040-
12.11.20195,0705,0704,97554,9781.630
11.11.20195,0995,0995,0025,002300
08.11.20195,1305,1305,0885,088500
07.11.20195,3005,3005,2025,2022.400
05.11.20195,0405,1485,0405,14830
04.11.20194,97655,1024,97655,0121.100
01.11.20194,96554,96554,96554,9655-
31.10.20194,9554,99754,9414,95656.900
30.10.20195,1625,2645,1625,264500
29.10.20195,1405,1405,1405,140-
28.10.20194,8925,0994,8925,099300
25.10.20194,8054,8054,8054,805-
24.10.20194,8754,8754,82154,82151.200
23.10.20194,7504,8364,7504,836200
22.10.20194,4004,4004,4004,400-
21.10.20194,3704,3704,3704,370-
18.10.20194,4054,4984,4054,4981.200
17.10.20194,08054,2964,08054,296500
16.10.20194,3744,3744,21054,2105900
15.10.20194,5004,5004,27754,27751.000
14.10.20194,6004,7504,6004,750470
11.10.20194,6604,6604,6604,660-
10.10.20194,38754,38754,38754,3875-
09.10.20194,49654,49654,49654,4965-
08.10.20194,4854,53654,4854,53651.000
07.10.20194,3704,3704,3704,370-
04.10.20194,26554,34854,0794,3485800
02.10.20194,6474,6474,0014,23954.000
01.10.20194,62054,62054,62054,6205-
30.09.20194,6034,6034,6034,603-
27.09.20194,5904,5904,5904,590-
26.09.20194,6454,6454,6454,645-
25.09.20194,6904,6904,6904,690-
24.09.20194,9204,9204,69654,6965700
23.09.20194,96554,96554,96554,9655-
20.09.20195,1485,1485,1485,148-
19.09.20195,1995,1995,1995,199-
18.09.20195,0825,1785,0825,178500
17.09.20195,2195,2195,1025,102400
16.09.20195,0995,0995,0995,099-
13.09.20194,9004,9004,9004,900-
12.09.20194,7804,7804,7804,780-
11.09.20194,77054,77054,73254,7325300
10.09.20194,8774,8774,8774,877-
09.09.20194,97154,97154,97154,9715-
06.09.20194,9994,9994,9994,999-
05.09.20195,1065,1065,1065,106-
04.09.20195,0515,0514,9494,949500
03.09.20195,2015,2015,2015,201-
02.09.20195,1575,1575,1535,15340
30.08.20195,3005,3005,2195,219777
29.08.20195,3865,3865,2765,276100
28.08.20195,4015,4015,4015,401-
27.08.20195,3815,3815,3815,381-
26.08.20195,4955,4955,4955,495-
23.08.20195,4755,4755,4755,475-
22.08.20195,5435,5585,5435,558700
21.08.20195,7855,7855,5725,572240
20.08.20195,8195,8195,7285,7281.756
19.08.20195,8995,8995,8805,880706
16.08.20195,8365,8365,8365,836-
15.08.20195,7785,7985,7785,798500
14.08.20195,8735,8955,8735,895320
13.08.20196,0006,0005,7815,781424
12.08.20196,1396,1396,1396,139-
09.08.20196,2206,2206,2206,220-
08.08.20196,2006,2006,2006,200-
07.08.20196,2866,2866,0906,0901.000
06.08.20196,4756,4756,4756,475-
05.08.20196,5506,5506,5506,550-
02.08.20197,0357,0356,5496,549220
01.08.20197,0617,2297,0617,229250
31.07.20196,9807,0466,9807,046706
30.07.20197,1147,1147,1147,114-
29.07.20197,2567,2567,2567,256-
26.07.20197,1817,1817,1817,181-
25.07.20197,1367,1367,1367,136-
24.07.20197,1757,1757,1757,175-
23.07.20197,0257,0257,0257,025-
22.07.20196,9976,9976,9616,9611.000
19.07.20196,9556,9556,9556,955-
18.07.20196,9916,9916,9916,991-
17.07.20197,0417,0417,0417,041-
16.07.20197,0507,0507,0507,050-
15.07.20197,0767,0767,0017,001100
12.07.20196,8606,8606,8606,860-
11.07.20197,3117,3116,9016,90150
10.07.20197,2757,2767,2757,276150
09.07.20197,3807,3807,3807,380-
08.07.20197,2607,2607,2607,260-
05.07.20197,2007,2007,2007,200-
04.07.20197,1807,1807,1807,180-
03.07.20197,0807,0807,0807,080-
02.07.20197,2007,2007,2007,200-
01.07.20197,0207,1607,0207,160250
28.06.20197,0007,0007,0007,000-
27.06.20196,9607,0406,9607,040250
26.06.20197,2207,2206,9407,040800
21.06.20197,7807,7807,7807,780-
20.06.20197,7807,7807,7807,780-
19.06.20197,7807,7807,7807,780-
18.06.20197,8007,8007,8007,800-
17.06.20197,9207,9807,9007,9001.000
14.06.20197,9407,9407,9407,940-
13.06.20197,9407,9407,9007,900100
12.06.20198,0008,0008,0008,000-
11.06.20197,7407,8407,7407,780165
07.06.20197,7807,7807,7807,780-
06.06.20198,0008,0008,0008,000-
05.06.20197,8807,8807,8807,880-
04.06.20198,0008,0008,0008,000-
03.06.20197,8207,8807,8207,880-
31.05.20197,8407,8407,6607,660700
30.05.20197,8607,8607,8607,860-
29.05.20198,0608,0608,0608,060-
28.05.20198,1008,2008,1008,20032
27.05.20197,9408,2007,9408,2001.500
24.05.20197,7407,7407,7407,740140
23.05.20197,8807,8807,8807,880-
22.05.20198,1008,1008,0008,000750
21.05.20198,4408,4408,4408,440-
20.05.20198,6408,6408,1608,160590
17.05.20198,7008,7008,7008,700-
16.05.20198,7208,7208,7208,720-
15.05.20198,9808,9808,9808,980-
14.05.20199,0209,0209,0209,020-
13.05.20199,1609,1609,1609,160-
10.05.20199,0409,0408,8608,860200
09.05.20199,0009,0009,0009,000-
08.05.20199,1409,1408,9608,960320
07.05.20199,1409,1409,1009,100400
06.05.20199,4009,4009,3409,340300
03.05.20199,6609,6609,3009,340900
02.05.201910,90010,9009,7609,7601.000
30.04.201910,55010,55010,55010,550-
29.04.201910,40010,85010,40010,850500
26.04.201910,50010,50010,50010,500500
25.04.201910,65011,10010,60010,8502.120
24.04.201911,70011,70011,15011,5002.010
23.04.201911,70011,75011,45011,5001.240
18.04.201910,65010,90010,65010,9002.200
17.04.20199,62010,4509,62010,4504.184
16.04.20199,5609,6609,0209,5002.070
15.04.20198,3409,5808,3209,5803.520
12.04.20198,0808,2208,0808,160700
11.04.20197,7408,2207,6208,2201.600
10.04.20197,8607,8807,5807,5801.100
09.04.20198,3008,3007,8807,8802.100
08.04.20198,3208,3408,2808,3001.630
05.04.20198,6408,6607,9608,3402.400
04.04.20199,3009,4008,5008,500850
03.04.20199,3009,3009,3009,300-
02.04.20199,0809,1209,0809,120164
01.04.20199,0609,1009,0609,060110
29.03.20199,0909,0909,0909,090-
28.03.20198,9778,9778,9778,977-
27.03.20198,7908,9018,7908,901300
25.03.20199,1309,1309,1309,130-
22.03.20199,1439,1439,1019,101545
21.03.20199,1379,1379,1379,137-
20.03.20199,1399,1399,1399,139-
19.03.20199,1239,1239,1239,123-
18.03.20199,1809,1809,1809,180-
15.03.20199,1619,1619,1619,161-
14.03.20199,1459,1459,1459,145-
13.03.20199,1899,1899,1899,189-
12.03.20199,1549,1549,1549,154-
11.03.20199,3389,4079,3389,407150
08.03.20199,4649,4649,4649,464-
07.03.20199,5069,5069,5069,506-
06.03.20199,3449,3449,3449,344-
05.03.20199,6909,6909,6909,690-
04.03.20199,7159,7159,7159,715-
01.03.20199,5859,5859,5859,585-
28.02.20199,3329,3329,3329,332-
27.02.20199,1929,9539,1929,851720
26.02.20199,3419,3419,3419,341-
25.02.20199,1489,1919,1489,191800
22.02.20199,0549,0549,0549,054-
21.02.20199,0759,0759,0759,075-
20.02.20199,4259,4259,1329,132450
19.02.20199,5999,5999,5999,599-
18.02.20199,8749,8749,8749,874-
15.02.201910,06810,06810,06810,068-
14.02.20199,9769,9769,9769,976-
13.02.20199,8379,8479,8379,847300
12.02.201910,04010,04010,04010,040-
11.02.201910,22210,22210,22210,222-
08.02.201910,20210,20210,19810,1982.000
07.02.201910,29010,29010,29010,290-
06.02.201910,15010,15010,15010,150-
05.02.201910,43810,43810,23410,234330
04.02.201910,25210,25210,25210,252-
01.02.201910,31010,31010,31010,310-
31.01.201910,28010,28010,28010,280-
30.01.201910,31210,3129,9769,976500
29.01.201910,50010,50010,50010,500-
28.01.201910,39610,59410,39610,59490
25.01.201910,43610,43610,41610,41670
24.01.201910,35010,35010,35010,350-
23.01.201910,35610,35610,35610,356-
22.01.201910,54410,54410,54410,544-
21.01.201910,52010,52010,52010,520-
18.01.201910,33610,48610,33610,486980
17.01.201910,17010,17010,17010,170-
16.01.201910,37410,37410,37410,374-
15.01.201910,90410,90410,90410,904-
14.01.201910,77010,77010,77010,770-
11.01.201911,22611,22611,22611,226-
10.01.201911,21611,21611,21611,216-
09.01.201911,25011,25011,25011,250-
08.01.201911,00011,00011,00011,000-
07.01.201910,93610,93610,93610,936-
04.01.201910,52810,52810,52810,528-
03.01.201910,36610,36610,36610,366-
02.01.201910,17010,17010,17010,170-
28.12.201810,61810,61810,61810,618-
27.12.201810,48010,48010,48010,480-
21.12.201810,57210,57210,57210,572-
20.12.201811,26611,26611,26611,266-
19.12.201811,16411,16411,16411,164-
18.12.201810,75610,75610,75610,756-
17.12.201811,28811,28811,28811,288-
14.12.201811,38411,38411,38411,384-
13.12.201811,45011,45011,45011,450-
12.12.201811,00011,00011,00011,000-
11.12.201810,68210,68210,68210,682-
10.12.201811,20011,20011,20011,200-
07.12.201812,00012,00011,44811,448250
06.12.201812,70012,70012,70012,700-
05.12.201813,00013,00013,00013,000-
30.11.201813,50013,50013,50013,500-
29.11.201813,63213,63213,63213,632-
28.11.201813,43013,43013,43013,430-
27.11.201813,41413,41413,41413,414-
26.11.201813,31413,31413,31413,314-
23.11.201813,41213,41213,41213,412-
22.11.201814,17814,17814,17814,178-
21.11.201814,56814,56814,56814,568-
20.11.201814,81814,81814,81814,818-
19.11.201815,45215,45215,45215,452-
16.11.201815,71815,71815,71815,718-
15.11.201815,60815,60815,60815,608-
14.11.201815,85615,85615,85615,856-
13.11.201816,40216,40216,40216,402-
12.11.201816,75016,75016,75016,750-
09.11.201816,77416,77416,77416,774-
08.11.201817,42617,42617,02417,024185
07.11.201817,41617,41617,41617,416-
06.11.201817,68017,68017,68017,680-
05.11.201817,72617,72617,72617,726-
02.11.201817,74817,74817,74817,748-
01.11.201817,83017,83017,83017,830-
31.10.201818,28018,28018,28018,280-
30.10.201817,62417,62417,62417,624-
29.10.201816,54616,54616,54616,546-
26.10.201817,50817,50817,50817,508-
25.10.201817,50017,50017,50017,500-
24.10.201817,45017,45017,45017,450-
23.10.201817,45617,45617,45617,456-
22.10.201817,73617,73617,60817,608170
19.10.201817,89217,89217,89217,892-
18.10.201818,20018,20018,20018,200-
17.10.201818,69018,69018,69018,690-
16.10.201818,50218,50218,50218,502-
15.10.201816,91616,91616,91616,916-
12.10.201817,75017,75016,75016,750450
11.10.201819,50219,50217,99817,998300
10.10.201819,55019,55019,55019,550-
09.10.201819,71219,71219,71219,712-
08.10.201820,90020,90020,51020,51060
05.10.201821,42021,42021,42021,420-
04.10.201821,29021,29021,29021,290-
02.10.201821,60021,60021,60021,600-
01.10.201821,90021,90021,90021,900-
28.09.201821,80021,80021,80021,800-
27.09.201821,96521,96521,96521,965-
26.09.201822,40522,40522,30022,30085
25.09.201821,52521,52521,52521,525-
24.09.201821,35021,35021,35021,350-
21.09.201821,30021,30021,30021,300-
20.09.201821,15021,15021,15021,000-
19.09.201821,35521,35521,35521,000-
18.09.201821,45521,45521,45521,000-
17.09.201821,94521,94521,94521,000-
14.09.201822,10022,10022,10022,000-
13.09.201822,02522,02522,02522,000-
12.09.201822,12022,12022,12022,000-
11.09.201821,78021,78021,78021,000-
10.09.201821,68521,68521,68521,000-
07.09.201821,99021,99021,99021,000-
06.09.201822,36522,36522,36522,000-
05.09.201822,70022,70022,70022,000-
04.09.2018---22,000-
03.09.2018---22,000-
31.08.2018---22,000-
30.08.2018---22,000200
29.08.2018---22,000-
28.08.2018---22,000100
27.08.2018---22,000-
24.08.2018---22,000-
23.08.2018---22,000-
22.08.2018---22,000-
21.08.2018---22,000-
20.08.2018---22,000-
17.08.2018---22,000-
16.08.2018---22,000-
15.08.2018---22,000-
14.08.2018---21,000-
13.08.2018---22,000-
10.08.2018---21,000150
09.08.2018---22,000-
07.08.2018---23,000-
06.08.2018---22,000-
03.08.2018---22,000-
02.08.2018---23,000-
01.08.2018---23,000-
31.07.2018---22,000-
30.07.2018---21,000-
27.07.2018---20,000-
26.07.2018---21,000-
25.07.2018---21,000-
24.07.2018---21,000300
23.07.2018---20,000-
20.07.2018---20,000-
19.07.2018---20,00080
18.07.2018---20,000250
17.07.2018---21,000-
16.07.2018---21,000-
13.07.2018---20,000-
12.07.2018---22,000300
11.07.2018---21,000-
10.07.2018---21,000300
09.07.2018---21,000-
06.07.2018---20,000-
05.07.2018---21,000-
04.07.2018---21,00060
03.07.2018---21,00030
29.06.2018---23,000-
28.06.2018---23,000-
27.06.2018---23,000-
26.06.2018---23,000-
25.06.2018---23,000-
22.06.2018---23,000-
21.06.2018---23,000-
20.06.2018---23,000-
19.06.2018---24,000-
18.06.2018---23,000-
15.06.2018---23,000-
14.06.2018---23,000-
13.06.2018---23,000-
12.06.2018---23,000-
11.06.2018---23,000-
08.06.2018---23,000-
07.06.2018---23,000-
06.06.2018---23,000-
05.06.2018---23,000-
04.06.2018---23,000160
01.06.2018---24,000160

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