Historische Kurse (Quotrix)

DatumEröffnungTageshochTagestiefSchlussStücke
28.05.20200,6250,6250,6250,625-
27.05.20200,62460,62460,62460,6246-
26.05.20200,61510,61510,61510,6151-
25.05.20200,62340,62340,62340,6234-
22.05.20200,61560,61560,60140,60141.000
21.05.20200,61860,61860,61860,6186-
20.05.20200,6310,6310,6310,631-
19.05.20200,62690,64890,62690,6321600
18.05.20200,63450,63450,63450,6345-
15.05.20200,63370,63370,63370,6337-
13.05.20200,65010,65010,65010,6501-
12.05.20200,6460,6460,6460,646-
11.05.20200,6500,6500,63990,63999.700
08.05.20200,6480,6480,6480,648-
07.05.20200,6500,6500,6500,650-
06.05.20200,6340,6480,6340,648840
05.05.20200,6730,6730,6730,673-
04.05.20200,6810,6810,6810,681-
30.04.20200,7080,7080,7080,708-
29.04.20200,6770,6940,6770,6941.750
28.04.20200,6830,6830,6830,683-
27.04.20200,6910,6910,6910,691-
24.04.20200,6850,6850,6850,685-
23.04.20200,6810,6810,6810,681-
22.04.20200,6880,6880,6880,688-
21.04.20200,6850,6850,6850,685-
20.04.20200,7030,7030,7030,703-
17.04.20200,7010,7010,6920,6923.000
16.04.20200,7040,7040,6820,6822.534
15.04.20200,6750,7030,6750,7033.000
14.04.20200,6660,6670,6660,6671.000
09.04.20200,6600,6720,6600,6726.600
08.04.20200,6500,6680,6500,668453
07.04.20200,6720,6720,6600,6601.000
06.04.20200,6730,6730,6730,673-
03.04.20200,6760,6760,6640,664754
02.04.20200,6640,6640,6640,664-
01.04.20200,6600,6600,6600,660-
31.03.20200,6800,6800,6800,680-
30.03.20200,6580,6820,6580,668900
27.03.20200,6600,6600,6540,6541.750
26.03.20200,6760,6760,6760,676-
25.03.20200,6800,6800,6600,66810.500
24.03.20200,6580,6580,6580,658-
23.03.20200,6320,6320,6320,632-
20.03.20200,6660,6660,6420,6421.000
19.03.20200,6280,6280,6280,628-
18.03.20200,6400,6400,6400,640600
17.03.20200,6820,6820,6820,682-
16.03.20200,7100,7100,6700,6701.000
13.03.20200,7220,7220,7220,722-
12.03.20200,7350,7400,7350,7401.000
11.03.20200,7700,7700,7700,770-
10.03.20200,8050,8050,8050,805-
09.03.20200,8250,8250,8250,825-
06.03.20200,8650,8650,8650,865-
05.03.20200,8650,8650,8650,865-
04.03.20200,8900,8900,8900,890-
03.03.20200,8700,8700,8700,870-
02.03.20200,8800,8800,8800,880-
28.02.20200,8900,8900,8700,8705.300
27.02.20200,8850,8850,8850,885-
26.02.20200,9250,9250,9250,925-
25.02.20200,9350,9350,9350,935-
24.02.20200,9150,9150,9150,915-
21.02.20200,9300,9300,9300,930-
20.02.20200,9300,9300,9300,930-
19.02.20200,9250,9250,9250,925-
18.02.20200,9250,9250,9250,925-
17.02.20200,9300,9300,9300,930-
14.02.20200,9150,9150,9150,915-
13.02.20200,9350,9350,9350,935-
12.02.20200,9350,9350,9350,935-
11.02.20200,9400,9400,9400,940-
10.02.20200,9350,9350,9350,935-
07.02.20200,9400,9400,9400,940-
06.02.20200,9350,9350,9350,935-
05.02.20200,9450,9450,9450,945-
04.02.20200,9600,9600,9600,960-
03.02.20200,9600,9600,9600,960-
31.01.20200,9650,9650,9500,950222
30.01.20200,9500,9500,9500,950-
29.01.20200,9600,9600,9600,960-
28.01.20200,9500,9500,9500,950-
27.01.20200,9850,9850,9700,9701.000
24.01.20200,9900,9900,9900,990-
23.01.20200,9950,9950,9950,995-
22.01.20201,0001,0001,0001,000-
21.01.20200,9900,9900,9900,990-
20.01.20200,9900,9900,9900,990-
17.01.20200,9900,9900,9900,990-
16.01.20200,9850,9850,9850,985-
15.01.20200,9900,9900,9900,990-
14.01.20200,9900,9900,9900,990-
13.01.20200,9900,9900,9900,990-
10.01.20200,9900,9900,9850,9851.000
09.01.20200,9900,9900,9900,990-
08.01.20200,9750,9750,9750,975-
07.01.20200,9900,9900,9900,990-
06.01.20200,9850,9850,9850,985-
03.01.20201,0001,0001,0001,000-
02.01.20201,0501,0501,0501,050-
30.12.20191,0001,0001,0001,000-
27.12.20190,9800,9800,9800,980-
23.12.20190,9750,9750,9750,975-
20.12.20190,9850,9850,9850,985-
19.12.20190,9900,9900,9900,990-
18.12.20190,9900,9900,9900,990-
17.12.20190,9900,9900,9900,990-
16.12.20190,9900,9900,9900,990-
13.12.20191,0001,0001,0001,000-
12.12.20190,9950,9950,9950,995-
11.12.20190,9900,9900,9900,990-
10.12.20190,9950,9950,9950,995-
09.12.20191,0001,0001,0001,000-
06.12.20191,0001,0001,0001,000-
05.12.20190,9950,9950,9950,995-
04.12.20190,9900,9900,9900,990-
03.12.20190,9950,9950,9950,995-
02.12.20191,0001,0001,0001,000-
29.11.20190,9900,9900,9900,990-
28.11.20190,9950,9950,9950,995-
27.11.20190,9950,9950,9950,995-
26.11.20191,0101,0101,0101,010-
22.11.20191,0101,0101,0101,010-
21.11.20191,0101,0101,0101,010-
20.11.20191,0001,0001,0001,000-
19.11.20191,0301,0301,0301,030-
18.11.20191,0301,0301,0301,030-
15.11.20191,0201,0201,0201,020-
14.11.20191,0401,0401,0401,040-
13.11.20191,0201,0201,0201,020-
12.11.20191,0401,0401,0401,040-
11.11.20191,0501,0501,0501,050-
08.11.20191,0401,0401,0401,040-
07.11.20191,0301,0301,0301,030-
05.11.20191,0201,0201,0201,020-
04.11.20191,0401,0401,0401,040-
01.11.20191,0001,0001,0001,000-
31.10.20190,9800,9800,9800,980-
30.10.20190,9800,9800,9800,980-
29.10.20190,9850,9850,9850,985-
28.10.20190,9800,9800,9800,980-
25.10.20190,9900,9900,9900,990-
24.10.20190,9900,9900,9900,990-
23.10.20190,9900,9900,9900,990-
22.10.20190,9900,9900,9900,990-
21.10.20190,9850,9850,9850,985-
18.10.20190,9800,9800,9800,980-
17.10.20190,9750,9750,9750,975-
16.10.20190,9700,9700,9700,970-
15.10.20190,9750,9750,9750,975-
14.10.20190,9950,9950,9950,995-
11.10.20190,9900,9900,9900,990-
10.10.20190,9800,9800,9800,980200
09.10.20190,9850,9850,9850,985-
08.10.20190,9781,0000,9781,000150
07.10.20190,9660,9660,9660,966-
04.10.20190,9900,9900,9900,990-
02.10.20191,0251,0250,9700,97010.000
01.10.20191,0251,0251,0251,025-
30.09.20191,0101,0101,0101,010-
27.09.20191,0251,0251,0251,025-
26.09.20191,0151,0151,0151,015-
25.09.20191,0101,0101,0101,010-
24.09.20191,0051,0051,0051,005-
23.09.20191,0151,0151,0151,015-
20.09.20190,9960,9960,9960,996-
19.09.20191,0051,0051,0051,005-
18.09.20191,0151,0151,0151,015-
17.09.20191,0151,0151,0151,015-
16.09.20191,0051,0051,0051,005-
13.09.20190,9940,9940,9940,994-
12.09.20190,9760,9760,9760,976-
11.09.20190,9740,9740,9740,974-
10.09.20190,9700,9700,9700,970-
09.09.20190,9700,9700,9700,970-
06.09.20190,9760,9760,9760,976-
05.09.20190,9740,9740,9740,974-
04.09.20190,9800,9800,9800,980-
03.09.20190,9720,9720,9720,972-
02.09.20190,9660,9660,9660,966-
30.08.20190,9740,9740,9740,974-
29.08.20190,9680,9700,9680,9702.000
28.08.20190,9700,9700,9700,970-
27.08.20190,9740,9740,9740,974-
26.08.20190,9760,9760,9760,976-
23.08.20190,9840,9840,9840,984-
22.08.20190,9820,9820,9820,982-
21.08.20190,9840,9840,9840,984-
20.08.20190,9780,9780,9780,978-
19.08.20190,9860,9860,9860,986-
16.08.20190,9800,9800,9800,980-
15.08.20190,9940,9940,9940,994-
14.08.20190,9920,9920,9920,992-
13.08.20190,9940,9940,9940,994-
12.08.20190,9940,9940,9940,994-
09.08.20191,0051,0051,0051,0051.600
08.08.20190,9840,9840,9840,984-
07.08.20191,0051,0051,0051,005-
06.08.20191,0301,0301,0301,030-
05.08.20191,0201,0201,0201,020-
02.08.20191,0401,0401,0401,040-
01.08.20191,0401,0401,0401,040-
31.07.20191,0301,0301,0301,030-
30.07.20191,0551,0551,0551,055-
29.07.20191,0701,0701,0701,070-
26.07.20191,0651,0651,0651,065-
25.07.20191,0651,0651,0651,065-
24.07.20191,0601,0601,0601,060-
23.07.20191,0551,0551,0551,055-
22.07.20191,0551,0551,0551,055-
19.07.20191,0501,0501,0501,050-
18.07.20191,0551,0551,0551,055-
17.07.20191,0401,0401,0401,040-
16.07.20191,0551,0551,0551,055-
15.07.20191,0301,0301,0301,030-
12.07.20191,0251,0251,0251,025-
11.07.20191,0001,0001,0001,000-
10.07.20191,0001,0001,0001,000-
09.07.20190,9940,9940,9940,994-
08.07.20190,99120,99120,99120,9912-
05.07.20190,9950,9950,9950,995-
04.07.20190,99010,99010,99010,9901-
03.07.20191,02021,02021,02021,0202-
02.07.20190,99541,01520,99541,01521.000
01.07.20190,9950,9950,9950,995-
28.06.20190,9850,9850,9850,985-
27.06.20190,98260,98260,98260,9826-
26.06.20190,98510,98510,98510,9851-
21.06.20190,98550,98550,98550,9855-
20.06.20190,98510,98510,98510,9851-
19.06.20190,98640,98640,98640,9864-
18.06.20190,98760,98760,98760,9876-
17.06.20190,98560,98560,98560,9856-
14.06.20190,99890,99890,99890,9989-
13.06.20190,98650,98650,98650,9865-
12.06.20190,98260,9920,98260,9921.300
11.06.20190,98510,98510,98510,9851-
07.06.20190,98620,98620,98620,9862-
06.06.20190,99250,99250,99250,9925-
05.06.20190,99560,99560,99560,9956-
04.06.20191,00021,00021,00021,0002-
03.06.20191,01261,01261,01261,0126-
31.05.20191,0241,0241,0241,024-
30.05.20191,02261,02261,02261,0226-
29.05.20191,02041,02621,02041,0262600
28.05.20191,02221,02221,02221,0222-
27.05.20191,01261,01261,01261,0126-
24.05.20190,9950,9950,9950,995-
23.05.20191,0001,0001,0001,000-
22.05.20191,02341,02341,02341,0234-
21.05.20191,00621,00621,00621,0062-
20.05.20191,0101,0101,0101,010-
17.05.20191,0081,0081,0081,008-
16.05.20191,0101,0101,0101,010-
15.05.20190,99010,99010,99010,9901-
14.05.20190,9790,9790,9790,979-
13.05.20191,0321,0321,0321,032-
10.05.20191,0351,0351,0351,035-
09.05.20191,0301,0301,0301,030-
08.05.20191,0401,0401,0401,040-
07.05.20191,0201,0201,0201,020-
06.05.20191,05861,05861,05861,0586-
03.05.20191,0661,0661,0661,066-
02.05.20191,0751,0751,0751,075-
30.04.20191,04721,08421,04721,08425.000
29.04.20191,0631,0631,0631,063-
26.04.20191,05161,05161,05161,0516-
24.04.20191,0521,0521,0521,052-
23.04.20191,0601,0601,0601,060-
18.04.20191,05441,05441,05441,0544-
17.04.20191,05341,05341,05341,0534-
16.04.20191,0451,0451,0451,045-
15.04.20191,02761,02761,02761,0276-
12.04.20191,02421,02421,02421,0242-
11.04.20191,0301,0301,0301,030-
10.04.20191,02981,0301,02981,0302.000
09.04.20191,0251,0251,0251,025-
08.04.20191,0101,0101,0101,010-
05.04.20191,0101,0101,0101,010-
04.04.20191,0201,0201,0201,020-
03.04.20190,9980,9980,9980,998-
02.04.20191,0201,0201,0201,020-
01.04.20191,0201,0201,0201,020-
29.03.20191,0301,0301,0301,030-
28.03.20191,0201,0201,0201,020-
27.03.20190,9950,9950,9950,995-
25.03.20191,0201,0201,0201,020-
22.03.20191,0301,0301,0301,030-
21.03.20191,0401,0401,0401,040-
20.03.20191,0301,0301,0301,030-
19.03.20191,0101,0101,0101,010-
18.03.20191,0101,0101,0101,010-
15.03.20190,9940,9940,9940,994-
14.03.20190,9850,9850,9850,985-
13.03.20190,9970,9970,9800,98027.850
12.03.20191,0001,0001,0001,000-
11.03.20190,9920,9920,9920,992-
08.03.20190,9980,9980,9910,9915.100
07.03.20191,0001,0001,0001,000-
06.03.20191,0401,0401,0401,040-
05.03.20191,0501,0501,0501,050-
04.03.20191,0301,0301,0301,0305.000
01.03.20191,0001,0201,0001,0204.000
28.02.20191,0201,0201,0201,020-
27.02.20190,9860,9860,9860,986-
26.02.20191,0101,0101,0101,010-
25.02.20190,9990,9990,9990,999-
22.02.20190,9850,9850,9850,985-
21.02.20190,9980,9980,9980,998-
20.02.20190,9970,9970,9970,997-
19.02.20191,0401,0401,0401,040-
18.02.20190,9770,9770,9770,977-
15.02.20190,9920,9920,9920,992-
14.02.20190,9650,9650,9650,965-
13.02.20191,0201,0200,9690,9695.100
12.02.20190,9960,9960,9960,996-
11.02.20190,9960,9960,9960,996-
08.02.20191,0101,0101,0101,010-
07.02.20191,0301,0301,0301,030-
06.02.20191,0101,0101,0101,010-
05.02.20190,9800,9800,9800,980-
04.02.20190,9350,9350,9350,935-
01.02.20190,9270,9270,9270,927-
31.01.20190,9160,9160,9160,916-
30.01.20190,9130,9130,9130,913-
29.01.20190,9130,9130,9130,913-
28.01.20190,9090,9090,9090,909-
25.01.20190,9010,9300,9010,9306.000
24.01.20190,9190,9190,9190,919-
23.01.20190,9220,9220,9220,922-
22.01.20190,9330,9330,9330,933-
21.01.20190,9160,9160,9160,916-
18.01.20190,9160,9160,9160,916-
17.01.20190,9100,9100,9100,910-
16.01.20190,9270,9270,9270,927-
15.01.20190,9330,9330,9330,933-
14.01.20190,9350,9350,9350,935-
11.01.20190,9150,9150,9150,915-
10.01.20190,8660,8660,8660,866-
09.01.20190,8170,8170,8170,817-
08.01.20190,8250,8250,8250,825-
07.01.20190,8100,8100,8100,810-
04.01.20190,8070,8070,8070,807-
03.01.20190,8410,8410,8410,841-
02.01.20190,9060,9060,9060,906-
28.12.20180,8760,8760,8760,876-
27.12.20180,8780,8780,8780,878-
21.12.20180,8920,8920,8920,892-
20.12.20180,8930,8930,8930,893-
19.12.20180,9180,9180,9180,918-
18.12.20180,9610,9610,9610,961-
17.12.20180,9870,9870,9870,987-
14.12.20180,9870,9870,9870,987-
13.12.20180,9850,9850,9850,985-
12.12.20180,9760,9760,9760,976-
11.12.20180,9910,9910,9800,9802.200
10.12.20180,9980,9980,9980,998-
07.12.20180,9950,9950,9950,995-
06.12.20181,0201,0201,0201,020-
05.12.20181,0601,0601,0601,060-
03.12.20181,0801,0801,0801,080500
30.11.20181,0601,0601,0601,060-
29.11.20181,0601,0601,0601,060-
28.11.20181,0701,0701,0601,0601.200
27.11.20181,0701,0701,0701,070-
26.11.20181,0901,0901,0901,090-
23.11.20181,0901,0901,0901,090-
22.11.20181,0601,0601,0601,060-
21.11.20181,0301,0301,0301,030-
20.11.20181,0401,0401,0401,040-
19.11.20181,0301,0301,0301,030-
16.11.20181,0001,0001,0001,000-
15.11.20181,0001,0001,0001,000-
14.11.20181,0201,0201,0201,020-
13.11.20180,9980,9980,9980,998-
12.11.20180,9910,9910,9910,991-
09.11.20180,9910,9910,9910,991-
08.11.20180,9910,9910,9910,991-
07.11.20180,9910,9910,9910,991-
06.11.20180,9960,9960,9960,996-
05.11.20180,9910,9910,9910,991-
02.11.20180,9800,9950,9800,9952.700
01.11.20180,9710,9800,9710,980400
31.10.20180,9890,9980,9890,9985.000
30.10.20181,0201,0201,0001,000500
26.10.20181,0501,0501,0501,050-
25.10.20181,0601,0601,0601,060-
24.10.20181,0601,0601,0501,050107.846

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