Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
24.05.201835,15035,15034,55034,550130
23.05.201836,20036,20034,95034,950150
22.05.201835,95036,40035,95036,400100
21.05.201835,95035,95035,95035,950-
18.05.201836,10036,10036,10036,100-
17.05.201835,50035,65035,50035,65045
16.05.201836,05036,05035,45035,450135
15.05.201836,05036,05036,05036,050-
14.05.201836,30036,30036,30036,300-
11.05.201836,35036,35035,90035,90030
10.05.201836,60036,70036,60036,700100
09.05.201836,50036,50036,50036,500-
08.05.201837,15037,15036,80036,800110
07.05.201836,70037,00036,70036,900805
04.05.201836,05036,15036,05036,100300
03.05.201836,90036,90036,05036,050150
02.05.201837,25037,25037,25037,250-
30.04.201836,65036,65036,65036,650-
27.04.201836,50036,50036,50036,500-
26.04.201836,05036,05036,05036,050-
25.04.201836,40036,40036,40036,400-
24.04.201837,00037,00037,00037,000-
23.04.201836,65036,65036,65036,650-
20.04.201837,05037,05037,05037,050-
19.04.201837,05037,05037,05037,050-
18.04.201837,85037,85037,85037,850-
17.04.201837,75037,75036,10037,000525
16.04.201838,00038,05037,80038,050320
13.04.201838,05038,60038,05038,600550
12.04.201837,45037,45037,45037,450-
11.04.201837,30038,40037,30037,80090
10.04.201835,25036,75035,25036,750595
09.04.201838,25038,25034,50034,50025
06.04.201839,10039,10039,10039,100-
05.04.201838,45038,45038,45038,450-
04.04.201839,00039,00039,00039,000-
03.04.201839,00039,05038,70038,750470
29.03.201839,55039,55039,55039,550-
28.03.201839,80039,80039,80039,800-
27.03.201839,60040,05039,45040,050171
26.03.201839,20040,50039,20040,000127
23.03.201840,40040,40039,10039,10052
22.03.201841,20041,20040,80040,800516
21.03.201841,20041,20041,20041,200-
20.03.201840,75040,75040,75040,750-
19.03.201841,60041,60041,60041,600-
16.03.201841,70041,70041,70041,700-
15.03.201841,65041,90041,65041,900100
14.03.201841,55042,40041,55042,400600
13.03.201842,85042,85042,85042,850-
12.03.201842,95042,95042,95042,950-
09.03.201843,50043,50043,50043,500-
08.03.201842,60042,60042,60042,600-
07.03.201843,35043,35043,35043,350-
06.03.201842,85042,85042,85042,850-
05.03.201842,10042,10042,10042,100-
02.03.201843,00043,00043,00043,000-
01.03.201843,95043,95043,60043,60020
28.02.201844,40044,40043,80044,050320
27.02.201845,30045,30043,95043,950100
26.02.201843,80043,80043,80043,800-
23.02.201845,40045,40044,20044,200450
22.02.201845,25045,50044,90044,900117
21.02.201846,50046,80046,50046,8001
20.02.201847,50047,50047,50047,500-
19.02.201848,05048,05048,05048,050-
16.02.201846,50046,50046,50046,500-
15.02.201847,30047,30047,30047,300-
14.02.201845,40045,40045,40045,400-
13.02.201846,55046,55045,50045,650850
12.02.201845,65045,65045,65045,650-
09.02.201845,65045,85045,65045,8508
08.02.201848,75048,75048,15048,15020
07.02.201847,75048,55047,75048,550300
06.02.201847,85047,85043,75047,0501.325
05.02.201848,15048,15047,90047,90020
02.02.201849,55049,55049,30049,30020
01.02.201849,85049,85049,85049,850-
31.01.201850,0050,0050,0050,00230
30.01.201850,3050,3050,3050,30-
29.01.201851,3051,3051,3051,30-
26.01.201851,3051,3051,3051,3039
25.01.201851,1051,1051,1051,10-
24.01.201851,2051,2051,2051,20-
23.01.201852,1052,1052,1052,10-
22.01.201852,1052,1052,1052,10-
18.01.201850,7050,7050,5050,50120
17.01.201851,4051,4051,4051,40-
16.01.201852,3052,3052,3052,30-
15.01.201852,0052,2052,0052,2038
12.01.201851,5051,6051,5051,6030
11.01.201850,6050,6050,6050,60-
10.01.201850,2050,7050,2050,7023
09.01.201848,00049,15048,00049,150224
08.01.201848,25048,25048,25048,250-
05.01.201848,25048,25048,10048,10011
04.01.201848,00048,00048,00048,0006
03.01.201847,35047,35047,35047,350-
02.01.201847,10047,21946,19446,5431.053
28.12.201747,85247,98247,74147,982555
27.12.201747,79947,91247,56447,901635
22.12.201747,85247,91247,85247,882180
21.12.201748,10748,26648,10748,266150
20.12.201747,89448,00047,84448,0001.700
19.12.201747,77647,80647,50047,6861.075
18.12.201748,30048,50048,14748,147115
15.12.201748,10548,10548,03448,0341.706
14.12.201748,81448,81448,71448,714250
12.12.201749,14049,17749,07249,072430
11.12.201748,91449,16748,64248,868390
08.12.201749,27749,31249,09749,312575
07.12.201748,71549,32948,71549,329505
06.12.201747,51248,57447,51248,574459
05.12.201747,06847,08547,06847,085632
04.12.201746,85846,90846,75746,757259
01.12.201746,21746,53146,21746,531457
30.11.201747,29247,29247,29247,29220
29.11.201747,28247,65546,66746,6941.955
28.11.201745,13845,80945,13845,809430
27.11.201744,88345,72044,88345,4491.108
24.11.201744,06344,09744,06344,097125
23.11.201743,42644,53643,42644,536752
21.11.201743,92643,92643,92643,926700
20.11.201742,00242,41742,00242,417150
17.11.201742,73942,73942,73942,739100
16.11.201742,31343,22742,31343,227153
15.11.201742,41642,41641,92941,9661.450
14.11.201743,25343,25342,73242,732166
13.11.201743,21843,21841,57342,094907
10.11.201743,29843,29843,29843,298100
09.11.201743,63243,63243,19743,197700
08.11.201744,71844,71843,99843,9981.177
07.11.201745,20845,20844,29844,298355
06.11.201745,20845,20844,78244,782216
03.11.201745,01245,57245,01245,572600
02.11.201744,07844,07843,49943,499185
01.11.201744,06844,06844,06844,0683
30.10.201743,98844,05643,64443,644230
27.10.201743,96344,22643,96344,226650
26.10.201743,02343,02342,88842,997428
25.10.201743,08443,08443,08443,084150
24.10.201743,18043,48643,18043,486330
23.10.201743,81343,81343,81343,81340
20.10.201743,89643,89643,89643,89670
19.10.201744,48344,48343,79343,793887
18.10.201744,48745,10244,48745,102270
17.10.201745,11345,11345,11345,11355
16.10.201745,53345,53344,78244,7821.180
12.10.201745,26745,26744,82345,1471.554
10.10.201746,59246,59246,21446,214530
09.10.201746,50846,50846,39946,399295
06.10.201746,28346,42346,28346,42364
05.10.201746,30046,70146,06346,1821.165
04.10.201746,18946,18945,82746,002588
02.10.201745,84345,84345,72145,721424
29.09.201745,05245,05245,05245,052100
28.09.201743,89845,00843,89845,008620
27.09.201744,26344,26344,26344,26320
26.09.201744,31244,31244,29744,297130
25.09.201744,84344,84344,59244,592640
22.09.201744,37044,63644,20144,201550
21.09.201744,47244,73044,47244,589553
20.09.201744,41244,41244,07744,114260
19.09.201743,50044,57343,50044,2692.347
18.09.201743,00743,69943,00043,6992.214
15.09.201741,75942,00241,74342,0021.674
14.09.201741,71241,71241,71241,712250
12.09.201741,27341,90241,27341,900245
11.09.201741,57841,57841,48741,487130
08.09.201741,43541,43541,00241,007310
07.09.201741,00041,27841,00041,128376
06.09.201740,91641,18640,91641,186275
05.09.201741,55641,71241,55641,712250
01.09.201741,62541,62541,62541,625200
31.08.201741,09641,62841,09641,628358
30.08.201740,91840,91840,91840,91850
29.08.201740,35340,54940,35340,515698
28.08.201740,72240,73540,72240,735123
25.08.201741,56341,56341,30841,308110
24.08.201741,48441,57741,48441,577109
22.08.201742,08742,08742,00342,003160
21.08.201741,94242,51341,94242,513575
18.08.201741,82341,82341,82341,82343
17.08.201742,14242,14242,14242,14215
16.08.201742,04743,26042,04743,102584
15.08.201741,98341,98341,74141,741500
14.08.201741,19142,49841,19142,063145
11.08.201741,70241,83741,13041,130270
10.08.201743,11243,75843,11243,407770
09.08.201742,36842,91642,36842,916164
08.08.201742,69242,69242,22242,222315
07.08.201742,04142,43442,00242,4342.385
04.08.201741,89542,10741,88142,107550
03.08.201742,07142,28842,00442,288632
02.08.201741,00141,89441,00141,8941.312
01.08.201739,95341,28539,95340,8372.012
31.07.201739,57839,95739,57839,957250
28.07.201739,81139,81139,37739,377330
26.07.201739,55439,55439,55439,55430
25.07.201738,39839,71338,39839,7131.410
24.07.201738,31238,58738,31238,587108
20.07.201739,13739,46839,13739,468600
19.07.201738,79638,79638,79638,796258
18.07.201738,29238,74838,22738,227665
17.07.201738,49938,50138,25238,4081.292
14.07.201739,14239,14239,14239,14225
13.07.201739,30739,30739,25139,251325
12.07.201738,62339,34238,62339,2831.705
11.07.201738,58338,58338,58338,58340
10.07.201738,35238,91038,35238,8121.030
07.07.201737,96837,98837,88237,988245
06.07.201739,27739,27738,87638,87631
05.07.201738,67738,74638,67738,746125
04.07.201739,10439,10438,80239,031400
03.07.201739,21839,35039,21839,350120
30.06.201737,91339,31837,91339,318227
29.06.201739,40739,40738,40738,407826
28.06.201738,79839,03638,51539,0361.250
27.06.201739,48339,48339,09339,232842
26.06.201740,10040,19040,10040,190428
23.06.201739,51440,00039,51440,0001.490
21.06.201738,53138,53138,10038,5081.050
20.06.201739,69339,69339,32739,637353
19.06.201739,75240,09939,57240,0211.349
16.06.201739,62339,96339,62339,802290
15.06.201739,22439,22439,22439,22433
14.06.201740,42740,42740,15940,1591.267
13.06.201740,62140,62140,62140,62155
12.06.201739,81840,10739,28240,1071.550
09.06.201741,00241,24840,93241,147818
08.06.201741,30041,30241,30041,302385
06.06.201741,77641,85141,51641,6981.238
02.06.201741,99942,11341,81341,813395
01.06.201741,48841,97341,48841,973689
31.05.201741,66941,66941,28741,287430
30.05.201741,55741,55741,55741,55710
29.05.201742,27842,27840,59340,5931.041
26.05.201742,69842,69841,92642,5281.363
25.05.201742,25142,64742,25142,369245
24.05.201742,61442,66341,26841,2682.261
23.05.201741,51541,83341,51541,8331.810
22.05.201741,60742,03841,53841,590978
19.05.201739,51540,92239,51540,9114.190
18.05.201739,50740,33239,17739,9102.940
17.05.201738,81839,24638,69039,2282.472
16.05.201738,39838,80138,27738,7021.440
15.05.201738,19738,57838,19738,5221.400
12.05.201737,24237,99237,24237,992942
11.05.201737,08037,55337,05237,5531.618
10.05.201736,98836,98836,86736,965595
09.05.201736,52737,03036,52736,9321.170
08.05.201736,54836,84836,54836,720718
05.05.201736,37236,37236,14636,146620
04.05.201736,38536,48636,30036,4861.340
03.05.201735,74236,20635,74236,132525
02.05.201734,99036,00034,75435,6982.443
28.04.201734,91034,91034,91034,9101.800
27.04.201734,97534,97534,81334,813200
26.04.201734,97334,97734,97334,977616
25.04.201734,39134,76834,39134,5512.615
24.04.201734,27234,52334,27234,361917
21.04.201734,19234,52734,00034,5273.786
20.04.201734,18834,18833,94233,942345
19.04.201734,12334,22034,03434,2207.188
18.04.201733,84834,10033,84834,0912.642
13.04.201733,83733,83733,74233,742165
12.04.201733,79833,79833,70633,706425
11.04.201734,03834,03833,84233,842683
10.04.201733,70134,08832,89534,0881.787
07.04.201732,61432,61432,53532,5351.150
06.04.201732,49932,49932,49932,499155
05.04.201732,61232,74832,47332,473535
04.04.201731,70032,47431,70032,4743.285
03.04.201731,88332,10031,62332,100509
31.03.201732,06232,15931,45431,4541.624
30.03.201731,78232,00031,78232,0001.100
29.03.201731,82331,82331,80731,807200
28.03.201731,21631,21631,00031,000369
27.03.201732,03732,04331,82631,826246
24.03.201732,50232,50232,50232,50231
23.03.201732,42532,46332,42532,463500
22.03.201733,10133,10132,13332,4351.449
21.03.201733,80733,80733,15833,158520
20.03.201733,91133,97633,88233,9761.276
17.03.201733,76933,93533,75333,9351.600
16.03.201733,55233,70033,55233,7003.650
15.03.201733,53433,53433,49433,494490
14.03.201733,80033,80033,45233,4522.530
13.03.201733,96434,11933,70234,1193.665
10.03.201733,95334,12233,95334,122247
09.03.201733,72533,85733,72333,8451.200
08.03.201733,78834,15033,78834,118192
07.03.201733,62533,72333,62533,723335
06.03.201733,28833,56933,20133,5691.251
03.03.201733,56233,56232,85532,855315
02.03.201734,40834,40834,00034,0002.029
01.03.201733,80334,29833,72134,2981.950
28.02.201733,70233,70233,25433,557640
27.02.201733,92134,02133,80733,9171.258
24.02.201734,00034,00033,14533,7344.020
23.02.201734,53334,68834,36034,4383.424
22.02.201736,58136,58136,09936,09912.167
21.02.201735,91536,69835,91536,6984.133
20.02.201735,23336,00035,23335,9482.399
17.02.201735,35235,48235,01735,2382.579
16.02.201735,58535,59335,15035,1504.244
15.02.201735,50135,88535,26235,2622.857
14.02.201734,96235,41334,96235,4133.622
13.02.201734,72035,12734,72035,1274.188
10.02.201734,43434,85734,35734,7432.200
09.02.201734,20734,41634,17834,416895
08.02.201734,20234,49734,06034,4972.746
07.02.201734,05234,45234,05034,4122.548
06.02.201733,64934,44833,34334,3425.634
03.02.201734,02534,02533,09933,099510
02.02.201733,55733,84033,55733,6751.525
01.02.201733,56333,70733,56333,605646
31.01.201733,54233,54233,32633,3261.066
30.01.201733,11733,66833,11733,5223.773
27.01.201733,09133,32733,09133,2693.880
26.01.201733,28833,53532,97833,5352.516
25.01.201733,25233,35633,20033,2042.140
24.01.201732,58932,58932,58932,589165
23.01.201732,10232,49832,10232,3983.565
20.01.201731,85631,98831,85631,988610
19.01.201732,00432,00431,82231,822265
18.01.201731,77131,84431,76631,784654
17.01.201731,81031,85331,81031,853550
16.01.201732,00232,00231,97731,977350
13.01.201731,65031,80031,65031,800615
12.01.201731,31431,43231,31431,3272.200
11.01.201731,24231,36731,24231,367-
10.01.201731,10031,10031,10031,100960
09.01.201731,28931,44831,28931,4481.732
06.01.201731,38531,38531,32831,32855
05.01.201731,24131,47331,24131,473474
04.01.201730,95930,95930,95230,952216
03.01.201730,66930,79630,65830,7961.325
02.01.201731,06831,10830,52330,5232.140
29.12.201630,91330,93730,71130,9374.261
28.12.201630,91831,14330,91831,1431.166
27.12.201630,99430,99430,84830,848135
22.12.201630,91830,92730,91830,927216
21.12.201631,07331,09231,07331,092440
20.12.201631,41531,41531,29331,293545
19.12.201631,48931,48931,20231,315502
16.12.201631,49231,49231,35831,3582.330
15.12.201631,53631,64331,45331,6431.200
14.12.201631,42831,42831,07231,217635
13.12.201631,04231,59131,00031,5913.343
12.12.201631,06731,19230,97331,04610.484
09.12.201631,27231,29331,00131,0048.804
08.12.201631,57831,62731,30631,3068.774
07.12.201631,56231,58431,50131,584566
06.12.201631,18331,18331,18331,18366
05.12.201630,74430,74730,72330,747700
02.12.201630,75330,75330,75330,753100
29.11.201630,38530,38530,38530,385200
28.11.201630,11830,27330,11830,207740
25.11.201630,48830,49830,09330,1221.550
24.11.201630,46430,46430,46430,4643
23.11.201630,47030,47030,47030,47017
22.11.201630,73830,98730,64730,987813
21.11.201631,18331,24431,18331,2441.000
18.11.201631,35531,35531,03731,037430
17.11.201631,21731,37631,21731,376365
16.11.201631,28831,28831,28831,288250
15.11.201631,36931,36931,10231,1021.000
14.11.201631,36731,36731,10331,317467
11.11.201631,12831,25330,93230,950492
10.11.201630,33531,10530,33431,105930
09.11.201629,66330,68028,97330,680775
08.11.201630,23230,85930,23230,8221.050
07.11.201630,38230,51830,29030,290555
03.11.201629,74329,92229,74329,922300
02.11.201629,99329,99329,96829,968730
01.11.201630,66630,66630,62930,629500
28.10.201630,67330,79730,67330,797140
27.10.201631,01731,01731,00331,003520
26.10.201630,72330,72330,72330,7235
25.10.201630,93330,94430,93330,9441.051
24.10.201631,05431,05430,88230,907170
21.10.201630,52730,61630,52730,616300
20.10.201630,64730,74330,51830,5181.930
19.10.201630,51730,55030,51730,550549
18.10.201630,45230,45230,45230,452127
17.10.201630,04130,45229,62830,4521.300
14.10.201629,63429,97929,54129,541455
13.10.201629,79829,84229,40229,402200
12.10.201629,90629,90629,90629,906250
07.10.201630,25430,25830,10730,258650
06.10.201630,18830,18830,12330,123103
05.10.201630,50730,50730,50730,507500
04.10.201630,20730,30430,20730,304350
30.09.201629,90729,90729,90729,907200
29.09.201630,04630,25829,85829,858490
28.09.201630,11630,11630,04230,042380
27.09.201630,02030,13029,78729,9084.160
26.09.201630,08730,43830,08730,1824.850
23.09.201630,25230,39830,25230,317777
22.09.201630,30430,36930,23830,238900
21.09.201630,24830,35330,24830,353391
20.09.201629,68229,78729,68229,742689
19.09.201629,30029,67029,29029,670880
16.09.201629,51329,51329,23529,311457
15.09.201628,56328,73328,48728,733934
12.09.201629,51229,51229,51229,512300
09.09.201629,57829,57829,57829,57845
07.09.201629,89829,89829,89829,898100
06.09.201630,06630,06629,95529,955175
05.09.201629,84830,02729,84129,8711.394
02.09.201629,71829,71829,71829,718250
01.09.201629,94329,94729,85529,855760
31.08.201629,56729,56729,56729,567102
29.08.201629,91029,91029,91029,910200
26.08.201629,89729,97829,89729,978600
25.08.201629,55029,97829,55029,6802.416
24.08.201629,92429,92429,92429,924165
23.08.201629,12129,60929,12129,5142.400
17.08.201628,87028,87028,49728,4971.062
16.08.201629,07729,07728,74528,7911.369
15.08.201628,57328,66828,52228,648840
11.08.201628,90128,90128,88328,8831.100
09.08.201628,64128,64128,64128,64172
08.08.201628,35328,66328,35328,6271.220
05.08.201628,38328,54828,25228,5481.350
04.08.201627,99728,35227,97628,219662
03.08.201627,61127,61127,61127,611300
02.08.201628,61128,61127,53828,1301.476
01.08.201628,50728,55328,21028,2101.200
29.07.201628,09928,09927,95227,952960
28.07.201627,95028,05227,87827,9973.275
27.07.201627,29727,83027,29727,830593
26.07.201626,98827,01526,87227,015550
25.07.201627,44427,44427,28827,288250
22.07.201627,41727,41727,41727,417100
21.07.201627,32027,32027,18527,1852.170
19.07.201627,45327,45327,16727,1671.100
18.07.201627,37827,37827,36227,362190
15.07.201627,20327,20327,12327,123436
14.07.201627,42827,48827,38427,384776
13.07.201627,03827,03827,03827,038200
12.07.201626,86327,00226,79027,002125
11.07.201626,57726,94326,57726,907451
08.07.201626,31326,49326,31326,493280
06.07.201625,64825,64825,64825,648200
05.07.201626,54326,54326,54326,543200
04.07.201627,02627,13827,00327,032758
01.07.201626,69326,69326,69326,69350
24.06.201626,48326,48326,38826,388482
23.06.201626,39726,73026,39726,7301.272
22.06.201626,38426,38426,38426,38420
20.06.201625,91425,91425,91425,914500
17.06.201626,04526,04526,04526,045300
14.06.201625,94325,96325,94325,963225
10.06.201627,83327,91827,83327,918600
08.06.201627,50727,50727,50727,507500
06.06.201627,63327,63327,63327,63310
02.06.201628,01028,01028,00728,007390
30.05.201627,78327,78327,78327,783100
27.05.201627,81827,81827,81827,81870
25.05.201626,80327,57726,80327,577245
13.05.201626,47826,47826,47826,478150
12.05.201626,58526,72426,58526,724345
11.05.201626,69926,69926,69926,69950
06.05.201625,54625,54625,51325,533400
20.04.201625,56025,56025,56025,560215
18.04.201625,20825,20825,20825,20812
15.04.201625,05825,05825,01125,011310
14.04.201625,04725,04725,04725,047100
12.04.201625,04825,04825,04825,04820
08.04.201624,74324,74324,74224,742360
07.04.201625,29725,29724,32224,447435
05.04.201625,94825,94825,90825,908412
31.03.201626,96726,96726,96726,967120
29.03.201627,45327,45327,03727,037310
23.03.201627,48027,48027,48027,480180
22.03.201627,70227,70227,70227,702100
18.03.201626,86826,86826,86826,868200
10.03.201626,46026,46026,46026,460100
09.03.201626,38826,38826,38826,388300
04.03.201627,12827,12827,12827,12893
25.02.201627,79327,79327,79327,793200
19.02.201627,29427,29427,29427,29440
11.02.201624,76324,76324,76324,763200
09.02.201624,06124,06123,74823,7481.923
04.02.201626,32826,32826,32826,328150
02.02.201627,10327,19727,10327,1972.370
28.01.201627,44827,44827,44827,448100
26.01.201626,82826,82826,82826,828100
25.01.201626,68626,68626,68626,686200
21.01.201626,28826,28826,28826,288191
18.01.201625,70525,70525,70525,705180
15.01.201626,09826,09826,09826,098250
14.01.201627,09827,09826,99726,997169
08.01.201627,79028,00827,69027,6901.365
07.01.201627,97827,97827,53427,5341.170
06.01.201629,23729,38429,14729,1471.700
05.01.201628,94929,29328,94929,293700
04.01.201629,55029,55028,98829,088859
28.12.201529,04329,04329,04329,043400
23.12.201528,78028,78628,70428,7356.864
22.12.201528,50728,75228,50728,7031.888
21.12.201528,31228,31228,13328,133555
18.12.201528,47828,47828,47828,478300
17.12.201529,54629,54628,54828,5483.860
16.12.201529,41629,41629,41629,416600
15.12.201527,99129,24027,99129,2401.480
14.12.201527,40227,40227,13427,134650
11.12.201527,21727,21727,07627,0762.370
10.12.201528,62028,62028,10028,5293.058
09.12.201528,54828,76328,31528,315677
08.12.201529,00729,09828,72028,720705
07.12.201528,61028,77828,61028,778848
04.12.201528,71428,71428,19828,198545
03.12.201529,50629,50629,18829,188285
02.12.201529,31529,31529,23329,2332.200
01.12.201529,58829,58829,31229,3121.075
30.11.201529,64729,64729,62229,6221.000
27.11.201529,22429,22429,22429,224400
26.11.201528,65529,29228,65529,2922.250
25.11.201528,35728,51728,34228,5172.500
23.11.201527,14028,02727,14028,0271.956
20.11.201526,74227,33226,70727,3322.060
19.11.201526,19326,19326,17326,173425
18.11.201526,21326,21326,21326,213200
16.11.201525,37026,01225,37026,0125.566
13.11.201525,10225,22025,10225,220683
12.11.201525,71125,71125,71125,7111.655
11.11.201525,70025,70025,70025,700345
10.11.201526,38926,38926,38926,389500
09.11.201526,23526,23526,10226,1021.900
06.11.201526,13026,13026,13026,130200
05.11.201526,35526,35526,35526,355285
04.11.201526,76226,76226,36326,363975
29.10.201526,46826,46826,46826,468100
02.10.201525,14025,14025,14025,140500
07.09.201527,30827,30827,30827,308200
24.08.201525,32225,32225,32225,322100
14.08.201529,34929,34929,34929,3491.000
24.07.201529,18829,18829,18829,188200
10.07.201529,09229,09229,09229,092120
19.06.201526,60726,60726,60726,6071.500
14.05.201528,71828,71828,71828,718225
08.04.201529,68229,68229,68229,682100
07.04.201530,27730,27730,27730,277100
26.03.201530,50230,50230,19330,193260
25.03.201531,58331,58330,92030,9204.000
24.03.201533,85333,85333,85333,853662
23.03.201533,43733,63033,43733,630450
20.03.201532,88032,88032,88032,8803.000
19.03.201532,78832,79332,69732,6972.200
18.03.201532,89832,89832,89832,89875
17.03.201533,80033,80033,80033,800418
16.03.201533,95233,95233,95233,952200
12.03.201533,08033,08033,08033,080175
09.03.201531,82831,82831,82831,828100
05.03.201531,17831,17831,17831,1784.000
04.03.201531,13431,13431,13431,134200
03.03.201531,73131,73131,48731,4871.550
02.03.201531,86731,86731,86731,86750
20.02.201528,94728,94728,94728,947300
12.02.201527,88327,88327,88327,883100
30.01.201527,23727,58027,23727,5801.700
26.01.201526,68826,68826,68826,688150
22.01.201526,26026,26026,26026,260500
12.01.201526,00126,00126,00126,001850
08.01.201526,19026,19025,64726,0681.190
07.01.201525,72725,83925,60925,6091.910
05.01.201526,54626,54625,59225,5922.550
02.01.201525,58225,67425,58225,6742.800
30.12.201425,50725,50725,27925,279500
29.12.201425,66625,66625,23925,2391.880
23.12.201425,82125,87025,63125,8703.243
22.12.201425,40925,41425,39725,4141.100
19.12.201425,40425,40425,40425,404200
18.12.201424,95325,24324,95325,0882.774
17.12.201424,97624,98324,94024,940836
16.12.201424,40024,95024,40024,8003.500
15.12.201424,67024,67024,66724,6672.000
12.12.201424,36924,36924,36924,369300
11.12.201424,36324,36324,33324,3331.000
10.12.201424,29724,46324,29724,463357
09.12.201423,85024,45423,85024,4541.969
08.12.201424,88824,88824,19724,2431.450
05.12.201424,58424,81824,58424,818910
04.12.201424,36424,51524,27024,4441.740
02.12.201424,01124,01123,89523,8951.200
01.12.201423,86223,92023,86223,8891.900
28.11.201423,34723,34723,18723,2051.250
26.11.201422,48722,48722,48722,487850
25.11.201422,39522,39922,33522,3652.000
24.11.201422,35022,35022,35022,350250
21.11.201422,44122,44122,31222,3122.250
20.11.201422,38522,38522,35322,353500
19.11.201422,45622,45622,43022,430732
14.11.201422,43522,43522,43022,430804
12.11.201422,36022,36022,31022,3102.724
10.11.201422,16622,17822,14322,1784.050
05.11.201421,98921,98921,98921,989500
31.10.201421,70821,70821,70821,708250
30.10.201421,90521,90521,90521,9051.400
27.10.201421,68021,68021,64321,6432.000
23.10.201421,61521,64021,61521,6404.500
22.10.201421,95121,98721,90921,9091.550
20.10.201421,51721,51721,51721,517500
17.10.201420,74520,74520,74520,745250
13.10.201420,63020,76720,48720,7676.200
10.10.201420,29520,85020,29520,850750
09.10.201421,76121,76121,76121,761500
08.10.201421,60221,60221,60221,602365
07.10.201421,80921,86321,80921,863500
29.09.201421,49421,49921,43421,4342.578
24.09.201421,97822,06021,97821,9842.000
23.09.201421,96621,96621,96621,966457
12.09.201421,79521,90021,79521,9002.478
11.09.201421,83021,83021,83021,830150
05.09.201421,74521,79921,54521,5502.000
03.09.201421,83121,83121,83121,831230
29.08.201421,53121,53121,53121,531300
25.08.201421,71521,71521,71521,715200
22.08.201421,60021,71221,60021,712750
21.08.201421,95021,95021,95021,950700
20.08.201421,80521,80521,68821,688480
14.08.201422,09822,09822,09822,098500
12.08.201422,17522,18622,17522,186500
08.08.201421,35021,35021,35021,350450
07.08.201421,79121,95821,69421,7063.800
05.08.201422,10722,12122,10722,121840
01.08.201421,97421,99521,85921,8746.400
31.07.201421,95321,95321,95021,950550
30.07.201422,05022,05022,05022,050600
24.07.201421,80121,80121,80121,801250
23.07.201421,80121,80121,80121,801250
21.07.201421,70021,71021,63321,6714.886
18.07.201422,05922,05921,92721,9271.500
17.07.201422,01322,01322,01322,013250
11.07.201421,00321,00321,00321,003250
09.07.201421,48121,48121,48121,481466
07.07.201421,61521,61521,61521,615250
04.07.201421,68021,68021,68021,680260
11.06.201420,74320,74320,74320,7431.000
14.04.201418,59418,59418,59418,594100
08.04.201419,11419,11419,11419,114200
27.03.201421,60421,60421,60421,604900
20.03.201421,38421,38421,38421,384165
14.03.201421,49021,49021,49021,490233
04.03.201421,69521,69521,69521,69590
24.02.201422,00022,09021,87921,8525-
29.01.201422,13222,40221,84521,8525-

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