Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
21.11.201836,18036,18035,97035,970150
20.11.201836,39036,49036,39036,400500
19.11.201837,30037,30037,30037,300-
16.11.201837,61037,61037,61037,610-
15.11.201837,35037,35037,35037,350-
14.11.201837,57037,57037,57037,570-
13.11.201837,38037,38037,38037,380-
12.11.201838,32038,32037,61037,610100
09.11.201838,79038,79038,79038,790-
08.11.201838,82038,82038,82038,820-
07.11.201838,71038,71038,71038,710-
06.11.201838,63038,63038,63038,630-
05.11.201839,90039,90039,90039,900-
02.11.201839,64039,64039,64039,640-
01.11.201839,55040,03039,55039,610923
31.10.201839,40039,40039,40039,400-
30.10.201839,32039,32039,32039,320-
29.10.201838,48038,48038,48038,480-
26.10.201838,97038,97038,97038,970-
25.10.201838,29038,29038,29038,290-
24.10.201839,19039,19039,19039,190-
23.10.201840,51040,51039,42039,42059
22.10.201839,34039,34039,34039,340-
19.10.201840,05040,58038,13039,200535
18.10.201836,87038,09036,87038,090263
17.10.201837,47037,47037,47037,470-
16.10.201836,41036,41036,41036,410-
15.10.201836,55036,55036,55036,550-
12.10.201835,94035,98035,94035,980130
11.10.201834,75034,75034,75034,750-
10.10.201837,08037,08037,08037,080-
09.10.201837,04037,04036,99036,99050
08.10.201837,70037,70037,70037,700-
05.10.201838,76038,76037,86037,860123
04.10.201839,43039,43039,43039,430-
02.10.201839,93039,93039,93039,930-
01.10.201839,18039,18039,18039,180-
28.09.201839,19039,19039,18039,180150
27.09.201839,85039,85039,85039,850-
26.09.201839,48039,48039,48039,480-
25.09.201839,02039,02039,02039,020-
24.09.201839,80039,80038,90038,900254
21.09.201839,76039,76039,76039,760-
20.09.201840,07040,07040,07040,070-
19.09.201840,40040,40040,40040,400-
18.09.201840,41040,41040,41040,410-
17.09.201840,82040,82040,82040,820-
14.09.201840,67040,67040,67040,670-
13.09.201841,49041,49041,49041,490-
12.09.201841,19041,19041,19041,190-
11.09.201841,19041,19041,19041,190-
10.09.201841,09041,09041,09041,090-
07.09.201840,85040,85040,85040,850-
06.09.201841,10041,10040,65040,650101
05.09.201841,99041,99040,95040,950250
04.09.201842,67042,67042,67042,670-
03.09.201842,46042,46042,46042,460-
31.08.201843,71043,71043,71043,710-
30.08.201843,74043,74043,74043,740-
29.08.201843,42043,42043,42043,420-
28.08.201843,93043,93043,93043,930-
27.08.201843,67043,67043,67043,670-
24.08.201843,59043,76043,59043,760145
23.08.201842,88042,88042,88042,880-
22.08.201843,06043,06043,06043,060-
21.08.201843,06043,06043,06043,060-
20.08.201842,83042,83042,83042,830-
17.08.201842,59042,59042,59042,590-
16.08.201842,00042,00042,00042,000-
15.08.201842,14042,14041,97041,970125
14.08.201842,45042,45042,45042,450-
13.08.201841,89042,50041,89042,500800
10.08.201841,94041,94041,94041,940-
09.08.201842,01042,01042,01042,010-
07.08.201841,84041,84041,79041,79015
06.08.201841,65041,65041,46041,46040
03.08.201841,34041,34041,34041,340-
02.08.201840,68040,68040,68040,680-
01.08.201840,37040,37040,37040,370-
31.07.201840,91040,91040,91040,910-
30.07.201841,90041,90040,87040,87020
27.07.201841,57041,57041,57041,570-
26.07.201841,30041,30041,30041,300-
25.07.201840,78040,78040,78040,780-
24.07.201840,78040,78040,78040,780-
23.07.201841,09041,09040,92040,920200
20.07.201841,46041,72041,46041,720100
19.07.201840,73041,75040,73041,750300
18.07.201844,20044,20040,09040,1702.583
17.07.201841,76042,17041,76042,170160
16.07.201840,85040,85040,85040,850-
13.07.201841,81041,81041,81041,810-
12.07.201841,05041,05041,05041,050-
11.07.201841,21041,21041,21041,210-
10.07.201840,86041,18040,86041,180180
09.07.201840,57040,57040,57040,570-
06.07.201840,21040,21040,21040,210-
05.07.201839,86039,86039,86039,860-
04.07.201840,21040,21039,63039,63050
03.07.201839,72040,30039,72040,300104
02.07.201839,82039,82039,67039,670130
29.06.201838,77038,77038,77038,770-
28.06.201839,59039,59038,61038,610100
27.06.201840,11040,11039,25039,250200
26.06.201839,87039,87039,87039,870-
25.06.201840,15040,15040,15040,150-
22.06.201841,13041,13040,79040,790245
21.06.201842,02042,02042,02042,020-
20.06.201842,21042,21042,08042,080100
19.06.201842,49042,49042,49042,490-
18.06.201842,96042,96042,96042,960-
15.06.201843,63043,63043,63043,630-
14.06.201842,80043,55042,80043,550100
13.06.201841,48041,48041,48041,480-
12.06.201841,03041,03041,03041,030-
11.06.201840,66040,66040,66040,660-
08.06.201841,52041,52041,52041,520-
07.06.201842,02042,02042,02042,020-
06.06.201841,38041,38041,38041,380-
05.06.201841,00041,00041,00041,000-
04.06.201841,47041,47041,12041,120222
01.06.201841,01041,01041,01041,010-
31.05.201840,75040,75040,75040,750-
30.05.201840,98040,98040,98040,980-
29.05.201841,65041,65041,65041,650-
28.05.201841,87041,87041,87041,870-
25.05.201841,67041,67041,67041,670-
24.05.201841,56041,56041,56041,560-
23.05.201841,74041,74041,74041,740-
22.05.201842,15042,15042,15042,150-
21.05.201842,15042,15042,15042,150-
18.05.201842,91042,91042,03042,030119
17.05.201843,01043,01043,01043,010-
16.05.201842,79042,79042,79042,790-
15.05.201843,27043,27043,27043,270-
14.05.201843,63043,63043,63043,630-
11.05.201843,79043,79043,79043,790-
10.05.201843,49043,49043,49043,490-
09.05.201843,06043,06043,06043,060-
08.05.201842,62042,62042,62042,620-
07.05.201842,28042,28042,21042,21023
04.05.201841,49041,49041,49041,490-
03.05.201841,21041,21041,21041,210-
02.05.201840,77041,18040,77041,180400
30.04.201841,42041,42041,42041,420-
27.04.201841,17041,17041,17041,170-
26.04.201840,66041,14040,66041,140130
25.04.201840,01040,01040,01040,010-
24.04.201840,86040,86040,86040,860-
23.04.201839,89039,89039,89039,890-
20.04.201840,84040,84040,84040,840-
19.04.201841,14041,14040,59040,630100
18.04.201840,02040,02040,02040,020-
17.04.201840,28040,28039,17039,17030
16.04.201842,26042,26039,89040,030325
13.04.201843,39043,39043,39043,390-
12.04.201842,74042,74042,74042,740-
11.04.201843,27043,27042,80042,800100
10.04.201842,71043,22042,71043,220311
09.04.201842,86042,86042,86042,860-
06.04.201842,10042,10042,10042,100-
05.04.201841,50041,50041,50041,500-
04.04.201841,82041,82041,13041,1306
03.04.201842,15042,15042,15042,150-
29.03.201842,39042,39042,39042,390-
28.03.201842,84042,84042,84042,840-
27.03.201842,43042,99042,43042,990480
26.03.201842,82042,82042,82042,820-
23.03.201842,01042,01042,01042,010-
22.03.201843,25043,25043,25043,250-
21.03.201843,29043,29043,29043,290-
20.03.201843,61043,61043,61043,610-
19.03.201843,83043,83043,83043,830-
16.03.201844,27044,27043,43043,430629
15.03.201844,25044,25044,25044,250-
14.03.201846,30046,30044,74044,740100
13.03.201845,17045,39045,17045,39050
12.03.201844,66044,66044,66044,660-
09.03.201844,05044,14043,99044,140163
08.03.201843,24043,24043,24043,240-
07.03.201842,88042,88042,88042,880-
06.03.201842,65042,65042,65042,650-
05.03.201841,45041,57041,45041,570100
02.03.201842,60042,60042,60042,600-
01.03.201843,12043,25043,12043,250200
28.02.201842,47042,47042,47042,470-
27.02.201842,25042,45042,25042,45070
26.02.201842,00042,00042,00042,000-
23.02.201842,22042,22041,40041,860590
22.02.201842,18042,18042,18042,180-
21.02.201841,80041,80041,80041,800-
20.02.201842,92042,92042,92042,920-
19.02.201842,88042,88042,88042,880-
16.02.201842,68042,92042,68042,920400
15.02.201842,38042,38042,38042,380-
14.02.201841,52041,52041,52041,520-
13.02.201841,16041,16041,16041,160-
12.02.201841,26041,26041,26041,260-
09.02.201841,01041,34041,01041,34050
08.02.201842,37042,37042,37042,370-
07.02.201842,43042,57042,43042,570100
06.02.201843,41043,41039,84039,840300
05.02.201844,07044,07043,46043,460350
02.02.201845,03045,03044,38044,380250
01.02.201843,57045,08043,57045,080660
30.01.201843,56043,76043,56043,760370
29.01.201843,64043,64043,64043,640-
26.01.201843,53043,53042,97043,100106
25.01.201847,14047,14043,45043,570881
24.01.201848,09048,09048,09048,090-
23.01.201848,15048,15048,13948,13985
22.01.201848,78048,78048,78048,780-
19.01.201849,01949,01949,01949,01965
18.01.201847,80048,93947,80048,939167
17.01.201847,55047,55047,55047,550-
16.01.201847,87047,87047,87047,870-
15.01.201848,05048,05048,05048,050-
12.01.201848,03048,03048,03048,030-
11.01.201847,98047,98047,98047,980-
10.01.201848,21048,21048,02048,020160
09.01.201848,07048,10048,07048,100100
08.01.201848,50048,50047,87447,87442
05.01.201848,00048,08048,00048,080300
04.01.201848,06048,06048,06048,060-
03.01.201847,04047,98047,04047,980500
02.01.201846,86046,86046,46846,619463
29.12.201746,65046,65046,65046,650200
28.12.201746,40246,50146,30246,471755
27.12.201746,52346,52346,52346,52316
22.12.201746,67146,67146,67146,67132
21.12.201746,69146,73446,50146,501702
20.12.201747,23947,23947,23947,23925
19.12.201746,87847,67546,85947,675310
18.12.201747,10547,10547,10547,105120
15.12.201746,51546,71846,51546,718633
14.12.201746,82247,15346,82247,034361
13.12.201746,15746,37946,15746,379275
12.12.201746,19346,19346,19346,193100
11.12.201745,82745,89245,78845,788834
08.12.201746,22246,74546,22246,732522
07.12.201745,54845,54845,54845,54822
05.12.201744,46944,46944,46944,469300
04.12.201745,07745,07745,07745,077100
01.12.201744,82544,83344,63444,634863
30.11.201745,64245,89245,64245,892269
29.11.201746,66846,68345,82345,8231.134
28.11.201746,41046,90046,41046,900916
27.11.201746,32246,43846,21346,213208
24.11.201746,57646,59646,48946,489222
23.11.201746,93246,93246,14846,1821.270
22.11.201745,10445,10444,97744,977152
21.11.201744,41345,03244,41345,0321.011
20.11.201743,50843,50843,46343,463165
17.11.201743,53143,55543,51643,555440
16.11.201743,15043,32643,15043,3262.490
15.11.201742,72242,86742,72242,867130
14.11.201743,14243,14843,14243,14896
13.11.201743,00143,00142,69742,698513
10.11.201742,94842,94842,62342,643390
09.11.201742,90742,97442,64042,640600
08.11.201744,09844,09843,55243,552700
07.11.201744,25344,27244,25344,272150
06.11.201744,22844,23244,22844,232218
03.11.201743,98943,98943,98943,98940
02.11.201744,19544,19543,56243,562216
01.11.201744,74844,74844,74844,748447
30.10.201744,15744,15743,58843,807412
27.10.201743,88843,89843,88843,898564
26.10.201743,53843,77143,53843,771630
25.10.201744,09644,09643,98543,9852.230
24.10.201743,79943,85743,74543,775985
23.10.201742,17844,23642,17844,1111.397
20.10.201738,53942,01138,40041,9641.713
19.10.201740,41740,65840,41740,6531.075
17.10.201740,90940,90940,43740,437386
16.10.201741,11341,11340,74940,749325
13.10.201740,96740,96740,96740,96718
12.10.201740,87340,97040,86640,879878
11.10.201740,87340,87340,87340,873350
10.10.201740,42040,96740,42040,949828
09.10.201741,08841,16840,76940,769780
06.10.201740,94340,94340,94340,94327
05.10.201740,86840,89240,86840,89262
04.10.201741,39741,39741,20641,302511
29.09.201741,08241,43941,05641,439340
28.09.201740,60941,07740,60941,077216
27.09.201740,24440,32540,24440,3252.130
26.09.201740,20840,20840,06740,067166
25.09.201740,35040,35039,70039,700990
22.09.201740,41440,43240,36840,432280
21.09.201740,18840,18840,18840,18815
20.09.201740,39341,03940,22340,6413.645
19.09.201740,17340,49740,17340,497210
18.09.201740,19140,19140,19140,191750
14.09.201740,19340,19340,07140,071247
13.09.201739,80240,13039,72340,130406
12.09.201739,77839,79339,77839,793160
11.09.201739,18339,39339,18339,393175
08.09.201738,94138,94138,83738,909515
07.09.201739,20539,41839,10039,100692
06.09.201738,49539,11238,49539,1121.675
05.09.201736,98437,13636,96237,136847
04.09.201736,89236,89236,89236,89218
01.09.201737,16537,17637,16537,176812
31.08.201736,49336,49336,49336,49375
29.08.201736,29636,29635,97535,975863
28.08.201737,16837,16836,53336,800149
25.08.201737,09837,10337,00037,000587
24.08.201737,00737,03236,96036,9601.815
23.08.201736,92137,29236,92137,292550
22.08.201736,55037,10836,55036,964635
21.08.201736,19936,41336,17836,178396
18.08.201735,71835,71835,69835,69870
17.08.201735,85835,85835,80035,800430
16.08.201735,67235,67235,67235,67250
15.08.201735,39235,41735,39235,417185
11.08.201734,74034,83234,71734,832270
10.08.201735,13535,36835,13535,325575
09.08.201735,54935,54935,54935,54935
08.08.201735,93936,07735,93936,0021.211
07.08.201736,02536,02535,76435,764350
04.08.201735,99535,99535,65935,659250
03.08.201735,64835,64835,53735,537350
02.08.201736,50336,50335,99336,058378
01.08.201737,09637,09636,74336,743620
31.07.201736,99836,99836,99836,998100
27.07.201737,04437,04436,99236,992100
26.07.201737,06837,06836,96436,964361
25.07.201736,98037,00036,98037,000125
24.07.201737,00037,00036,70036,70090
21.07.201738,11838,18937,45337,453778
20.07.201738,85538,85537,78837,788480
19.07.201738,84738,84738,61138,611650
18.07.201739,24039,24037,66038,571891
17.07.201738,04738,35738,04738,357316
13.07.201738,36638,44438,36638,444250
11.07.201738,50238,50238,50238,502110
10.07.201738,58338,72838,58338,612320
05.07.201737,68037,68037,68037,680268
03.07.201738,10038,45438,10038,3162.522
30.06.201738,03238,44238,03238,383434
29.06.201738,20138,20137,94837,948173
28.06.201738,83239,14638,83239,146310
26.06.201739,98139,98139,98139,981111
23.06.201740,60740,60740,43440,562215
22.06.201741,00741,00740,28640,286346
21.06.201741,85041,85041,05241,052450
20.06.201742,46242,46242,21342,21345
16.06.201742,73042,73042,73042,730200
14.06.201742,50042,50042,46842,468250
13.06.201742,07842,09342,07842,093305
12.06.201741,99841,99841,55841,55869
08.06.201742,25042,47842,25042,478266
07.06.201742,31942,52342,31942,477410
06.06.201742,52242,52242,52242,522100
02.06.201742,99842,99842,99842,99810
01.06.201742,73342,73342,73342,73350
31.05.201742,74742,91842,74742,91886
30.05.201742,61742,61742,61742,617100
29.05.201742,52742,58042,39142,391316
26.05.201742,50142,50142,44442,444264
24.05.201741,95141,95141,74741,747658
23.05.201741,29741,75141,25241,751550
19.05.201740,62740,62740,62740,627100
18.05.201741,07041,07040,35240,499480
17.05.201741,65241,65241,65241,652110
16.05.201742,51742,51742,39842,500220
15.05.201742,21742,25442,21742,254244
12.05.201742,54042,55142,54042,551825
10.05.201742,62642,62842,62642,628147
09.05.201742,43542,43542,43542,435165
08.05.201742,45342,52242,45342,505320
05.05.201742,62242,62242,21242,2121.995
04.05.201741,92142,42841,89842,428649
03.05.201741,34041,78741,34041,787408
02.05.201740,75241,01040,75241,010380
28.04.201740,80640,80640,32140,32138
27.04.201740,39640,50840,39640,5001.714
26.04.201740,92840,92840,44040,440216
25.04.201740,50041,21840,50041,0253.112
24.04.201739,19540,63739,19540,6372.331
21.04.201737,69839,55037,69839,4674.071
19.04.201736,03736,03736,01136,011200
18.04.201736,13136,13136,13136,131150
13.04.201735,95036,15035,95036,150280
10.04.201736,83136,83136,83136,8311.000
07.04.201736,53536,53536,53536,53560
06.04.201736,64836,64836,64836,6481.507
05.04.201737,09737,15837,09737,15871
04.04.201737,45837,45837,45837,458150
03.04.201737,07237,29337,07237,147887
29.03.201736,50036,50036,35236,352300
28.03.201736,47236,47236,37536,375520
27.03.201736,61036,61036,10236,108569
24.03.201736,61036,61036,61036,61050
23.03.201736,24236,24236,24236,242250
22.03.201736,32036,32036,13236,132110
21.03.201736,57236,57236,57236,572150
20.03.201736,90036,90036,90036,9001.080
17.03.201736,52536,52536,52536,525100
16.03.201736,52536,56536,52536,561736
15.03.201736,16236,61736,16236,6171.283
14.03.201735,94935,94935,91535,915300
13.03.201735,89536,01535,89536,015556
09.03.201735,57935,57935,57935,579100
08.03.201735,66135,95035,66135,829882
07.03.201735,65036,00035,60035,7582.221
02.03.201735,38735,41235,38735,412129
01.03.201735,07435,07435,07435,074300
27.02.201735,01735,11735,01735,117160
24.02.201734,57734,57734,57734,57715
23.02.201734,58734,58734,58734,58760
22.02.201734,30034,62734,30034,6271.600
21.02.201734,50534,59334,48734,593650
20.02.201734,22834,29734,22834,297130
17.02.201734,24234,24234,24234,242115
16.02.201734,58834,58834,25234,252165
15.02.201734,50234,50234,50234,502100
14.02.201734,23334,23934,08234,239245
10.02.201733,78033,78033,78033,780100
09.02.201733,28633,72933,28633,5701.030
08.02.201733,27433,27432,80032,8001.000
07.02.201733,45433,65133,40033,5571.484
06.02.201734,00034,00034,00034,000600
03.02.201734,05834,31634,02734,316800
02.02.201733,66233,66233,66233,662400
01.02.201733,45133,45133,45133,451300
31.01.201733,91533,91533,91533,915100
30.01.201732,77934,09032,77933,6563.380
27.01.201732,29232,29231,96232,103285
26.01.201732,05232,33230,39031,9022.015
25.01.201732,07732,09332,07732,093412
24.01.201731,47031,96231,47031,9621.335
23.01.201731,99331,99331,99331,993100
20.01.201731,98532,08331,84232,083615
19.01.201731,20032,34331,20032,2753.363
17.01.201732,86233,02332,82733,023550
16.01.201733,17233,17233,00033,032571
13.01.201733,00033,04733,00033,0471.150
12.01.201733,34033,37532,90132,9012.534
11.01.201733,95333,95333,50233,502-
10.01.201734,10934,10933,91933,919760
09.01.201734,62334,62334,39634,396606
06.01.201734,35734,35734,35734,35743
04.01.201734,50534,50534,50534,50524
03.01.201734,54834,54834,54834,54890
02.01.201734,49834,49834,49834,49865
30.12.201634,46634,46634,46634,466149
28.12.201634,41034,54834,41034,548380
27.12.201634,24534,28634,24534,286108
23.12.201634,13634,13634,13634,13658
22.12.201634,05634,05634,05634,056100
21.12.201634,20134,20133,94134,199695
19.12.201633,64633,99433,64633,9941.050
16.12.201633,70633,71933,58433,584627
15.12.201633,40933,40933,40433,404200
13.12.201632,65933,04932,65933,049316
12.12.201632,42632,42632,42632,426130
09.12.201632,82232,82232,82232,82242
08.12.201632,33032,33031,99432,114235
07.12.201632,89632,89632,31432,31480
05.12.201632,80532,90132,80532,901416
01.12.201633,23633,23633,23633,236100
30.11.201633,34133,37633,34133,376500
29.11.201633,38933,38933,38933,389100
24.11.201633,58133,58133,58133,581150
22.11.201633,99634,17433,99634,174311
21.11.201634,22534,22534,22534,225200
18.11.201634,13934,13934,13934,139175
17.11.201632,99933,08632,99933,086341
15.11.201632,33832,47132,08132,4712.355
14.11.201632,74532,74532,74532,745125
11.11.201631,94431,94431,91631,916658
09.11.201632,05032,59031,20032,590360
08.11.201633,22033,22033,22033,22050
07.11.201632,97333,15832,97333,0662.261
04.11.201632,51632,51632,51632,516160
03.11.201632,90232,90232,90232,90290
02.11.201632,87932,87932,76632,766910
01.11.201632,60032,60032,60032,600700
31.10.201633,21633,21633,21633,216500
28.10.201633,25933,25933,25933,25930
27.10.201633,24733,33132,98933,1241.036
26.10.201633,13933,13933,13933,139150
25.10.201633,43933,57933,43933,579360
24.10.201634,00634,00633,59933,599225
20.10.201633,49633,81033,49633,810461
19.10.201633,66533,66533,66533,66550
18.10.201633,09533,58433,09533,4861.077
17.10.201634,00034,00032,97232,9722.290
14.10.201634,00034,36532,66433,4148.235
13.10.201636,81137,04436,81137,044235
10.10.201636,78037,04636,78037,046408
07.10.201637,19337,19337,19337,193270
05.10.201638,27438,27437,70037,70048
04.10.201638,11539,07638,11539,076445
30.09.201637,56437,56437,56437,564100
27.09.201636,62137,32136,62137,321109
26.09.201637,32937,32936,89936,8991.085
22.09.201637,51637,61037,45137,610450
21.09.201636,73436,73436,63136,631190
19.09.201635,97935,97935,97935,979300
16.09.201636,29636,29636,18536,185349
14.09.201636,38536,44536,38536,445300
13.09.201636,26536,33536,26536,318322
12.09.201635,18735,64635,18735,646178
09.09.201636,13336,13335,78135,851215
08.09.201636,53636,53636,53636,53675
07.09.201636,91636,91636,91636,916300
06.09.201637,00137,43937,00137,439214
05.09.201636,73636,73636,73636,736150
02.09.201636,20036,41936,20036,419227
01.09.201635,80635,80635,63135,6311.180
31.08.201635,70135,74535,70135,745440
29.08.201636,00436,12935,96136,1292.306
26.08.201635,96135,96135,96135,961120
25.08.201635,60135,72635,60135,726310
24.08.201635,79435,79435,79435,794280
22.08.201635,98836,17135,98836,17193
19.08.201636,20036,20036,20036,20075
18.08.201636,11636,11636,04536,045250
17.08.201635,73235,73235,73235,732615
16.08.201636,47036,54136,34536,541155
15.08.201636,35036,50536,35036,505488
12.08.201636,28136,28136,28136,28160
11.08.201635,91836,50635,91836,506415
10.08.201636,17736,32535,85635,856345
09.08.201636,20136,25636,20136,203137
05.08.201635,58135,58135,58135,581153
04.08.201635,69135,69135,69135,691250
03.08.201635,59035,59035,45635,456380
02.08.201636,13736,13736,13736,137970
01.08.201636,00236,27136,00236,135735
29.07.201636,02036,17435,94636,174600
28.07.201635,15635,64435,15635,586200
27.07.201634,92035,03634,92035,036367
25.07.201633,57234,08633,57233,8711.402
22.07.201633,16633,72633,16633,726487
21.07.201633,34133,55633,34133,556321
20.07.201633,42634,15033,42633,800604
19.07.201633,03533,25332,79133,2532.770
14.07.201633,68233,68233,12733,1272.500
13.07.201631,26131,32431,08431,084565
12.07.201631,62131,62131,58631,586400
11.07.201631,45431,45431,45431,454250
08.07.201630,78630,78630,78530,785445
07.07.201630,88130,88130,69130,6911.250
04.07.201630,88930,88930,51130,626294
01.07.201631,08031,08031,08031,08097
28.06.201629,02929,02929,02929,02962
24.06.201628,39428,39428,39428,394160
14.06.201632,24132,24132,20832,208434
02.06.201634,34134,34134,34134,34170
01.06.201634,40034,46034,40034,460308
31.05.201634,82634,82634,82634,826100
10.05.201633,73133,75933,73133,759144
09.05.201633,74233,74233,74233,74219
04.05.201633,62533,67433,62533,6741.858
29.04.201633,29433,29433,29433,29438
26.04.201632,73632,73632,73632,736100
19.04.201633,99333,99333,99333,9931.200
18.04.201633,71433,71433,71433,71430
15.04.201633,75833,75833,75833,7581.200
13.04.201634,85034,85034,85034,85040
12.04.201633,78133,78133,78133,78140
21.03.201633,23833,23833,23833,23860
16.03.201633,46433,46433,43933,439163
14.03.201632,99132,99132,99132,991120
08.03.201632,15433,03932,15433,039312
18.02.201631,61431,87331,61431,873130
17.02.201631,07931,31031,07931,310179
11.02.201630,59130,59129,87529,87566
09.02.201628,43228,43228,43228,432815
02.02.201631,82431,82431,82431,82462
25.01.201630,27430,27430,27430,27415
21.01.201628,79528,89428,37528,3751.402
19.01.201629,63129,63128,33028,330697
18.01.201626,36026,36026,36026,360100
15.01.201626,51226,51226,51226,5121.000
05.01.201626,47426,47426,14626,406976
04.01.201625,97126,31025,97126,310770
29.12.201526,37926,37926,37926,379680
17.12.201525,77425,77425,77425,77471
14.12.201525,58525,58525,58525,585500
11.12.201526,19526,19525,74325,7431.600
09.12.201526,31126,31126,31126,311300
08.12.201526,65126,65126,65126,651363
04.12.201526,62026,62026,62026,620500
24.11.201525,23725,23725,23725,2372.000
23.11.201525,56425,56425,56425,564500
13.11.201525,74025,74025,74025,740471
11.11.201526,37126,37126,37126,371196
09.11.201526,87126,87126,87126,871300
03.11.201526,94426,95626,94426,9563.200
02.11.201526,91326,91326,91326,91340
05.10.201526,88426,88426,88426,884400
28.09.201525,86425,86425,86425,86465
09.09.201525,85925,85925,85925,85940
24.08.201523,31623,31623,31623,31650
11.08.201527,52127,52127,52127,52150
28.07.201527,04927,04927,04927,04950
23.07.201527,23527,23527,23527,23511
22.06.201525,10725,10725,10725,107186
22.05.201527,00427,00427,00427,004200
10.04.201525,73625,73625,73625,736200
20.03.201526,22426,22426,22426,224200
13.02.201524,35124,35124,35124,351125
04.02.201524,02024,02024,02024,0204.000
28.01.201523,37523,37523,00423,004530
20.01.201522,00122,03922,00122,0391.650
16.01.201521,64821,64821,64821,6481.120
12.01.201521,24621,24621,24621,246200
09.01.201520,66420,66420,66420,664500
02.01.201520,73120,73120,50020,500600
18.12.201420,41020,41020,41020,410200
17.12.201420,02420,02420,02420,0241.000
11.12.201420,26620,26620,26620,2661.000
10.12.201420,24020,24020,24020,2401.500
09.12.201420,99020,99020,99020,990500
08.12.201421,30221,30221,19921,2762.400
01.12.201421,13121,13121,13121,131250
28.11.201421,12021,12021,12021,120200
21.11.201421,68521,75121,68121,7511.900
20.11.201421,70021,70021,70021,70030
19.11.201422,03022,03021,80921,8122.549
18.11.201421,47421,61121,47421,5992.400
17.11.201421,48921,48921,48121,4813.555
12.11.201421,59121,59121,59121,591250
11.11.201421,54121,54121,39221,3925.760
10.11.201421,11021,49721,11021,49715.525
06.11.201420,76121,02020,76121,0201.620
05.11.201420,22620,22620,22620,226300
04.11.201419,96119,96119,96119,961450
30.10.201420,14020,14019,94419,944500
29.10.201420,09020,28120,09020,24121.525
27.10.201418,82618,85918,82618,8491.800
24.10.201418,96119,01318,96119,013833
23.10.201419,15619,15619,15619,156500
22.10.201419,11419,11419,11419,114315
20.10.201418,84718,84718,84718,847500
17.10.201418,10918,10918,10918,109500
15.10.201418,08018,11118,08018,1111.070
14.10.201417,96117,96117,96117,961500
13.10.201418,15518,15518,15518,1552.000
10.10.201418,13618,13618,13618,136300
09.10.201417,98017,98017,98017,980385
08.10.201418,19018,42118,19018,4212.505
03.10.201418,83018,83018,83018,830100
02.10.201418,88918,88918,88918,889750
01.10.201418,75318,99018,75318,9901.900
22.09.201419,83819,83819,83819,838600
19.09.201420,30620,30620,30620,306300
16.09.201419,99919,99919,98919,9993.000
12.09.201420,03120,03120,03120,031400
08.09.201420,45020,45020,35620,356920
05.09.201420,09920,09920,09920,09910
04.09.201420,08920,08920,08920,089250
03.09.201419,68019,68019,68019,680100
01.09.201419,49919,49919,49919,499300
28.08.201419,87919,87919,87919,879500
27.08.201420,15120,15120,15120,151500
25.08.201419,77919,77919,77919,779500
19.08.201419,91920,00119,91920,0012.200
18.08.201419,55619,67019,55619,6703.500
15.08.201419,45819,45819,45819,458410
14.08.201418,93419,04818,93419,0482.500
13.08.201418,86418,88918,86418,8892.000
08.08.201418,67018,68918,63718,6792.100
07.08.201418,90418,90418,90418,90416
06.08.201418,52618,52618,52618,52630
04.08.201418,49818,49818,49818,498500
01.08.201418,49818,49818,43218,4324.000
30.07.201418,74919,12918,74919,129600
29.07.201418,98818,98818,98818,9881.500
28.07.201419,40919,40919,18619,3401.600
25.07.201419,34019,34019,34019,340400
24.07.201419,17219,48519,17219,4854.100
23.07.201419,28919,28919,15019,150600
22.07.201419,36019,50219,29019,2992.800
21.07.201419,28019,28019,24419,244500
18.07.201419,60919,60919,60919,60925
17.07.201419,81419,99219,81419,8892.300
16.07.201419,57819,68619,30019,4974.460
15.07.201421,04821,04819,76019,7707.123
11.07.201424,37924,37924,37924,379300
10.07.201424,70624,70624,70624,706250
07.07.201425,43925,43925,43925,43940
04.07.201425,16025,55025,16025,5501.020
03.07.201425,55125,55125,55125,551320
02.07.201425,88125,88125,54925,5491.850
06.06.201427,32427,32627,32427,3261.600
28.05.201428,36128,36128,36128,36193
28.03.201426,35126,35126,35126,35124
24.03.201426,08926,08926,08926,08995
19.03.201426,57126,57126,57126,571100
20.02.201428,13828,25827,56426,6275-
06.02.201426,57727,40726,56726,6275-
29.01.201426,99727,67826,99726,6275-

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