Historische Kurse

DatumEröffnungTageshochTagestiefSchlussVolumen
10.12.2019100,660100,660100,660100,660-
09.12.2019100,650100,650100,650100,650-
06.12.2019100,650100,650100,650100,650-
05.12.2019100,660100,660100,660100,660-
04.12.2019100,670100,670100,670100,670-
03.12.2019100,660100,660100,660100,660-
02.12.2019100,660100,660100,660100,660-
29.11.2019100,700100,700100,700100,700-
28.11.2019100,700100,700100,700100,700-
27.11.2019100,700100,700100,700100,700-
26.11.2019100,690100,690100,690100,690-
25.11.2019100,700100,700100,700100,700-
22.11.2019100,690100,690100,690100,690-
21.11.2019100,690100,690100,690100,690-
20.11.2019100,700100,700100,700100,700-
19.11.2019100,680100,680100,680100,680-
18.11.2019100,690100,690100,690100,690-
15.11.2019100,700100,700100,700100,700-
14.11.2019100,710100,710100,710100,710-
13.11.2019100,700100,700100,700100,700-
12.11.2019100,690100,690100,690100,690-
11.11.2019100,690100,690100,690100,690-
08.11.2019100,690100,690100,690100,690-
07.11.2019100,710100,710100,710100,710-
06.11.2019100,730100,730100,730100,730-
05.11.2019100,740100,740100,740100,740-
04.11.2019100,760100,760100,760100,760-
01.11.2019100,750100,750100,750100,750-
31.10.2019100,750100,750100,750100,750-
30.10.2019100,740100,740100,740100,740-
29.10.2019100,750100,750100,750100,750-
28.10.2019100,460100,460100,460100,460-
25.10.2019100,780100,780100,780100,780-
24.10.2019100,780100,780100,780100,780-
23.10.2019100,780100,780100,780100,780-
22.10.2019100,780100,780100,780100,780-
21.10.2019100,790100,790100,790100,790-
18.10.2019100,790100,790100,790100,790-
16.10.2019100,840100,840100,840100,840-
15.10.2019100,860100,860100,860100,860-
14.10.2019100,910100,910100,910100,910-
11.10.2019100,910100,910100,910100,910-
10.10.2019100,990100,990100,990100,990-
09.10.2019100,990100,990100,990100,990-
08.10.2019100,990100,990100,990100,990-
07.10.2019101,000101,000101,000101,000-
04.10.2019100,970100,970100,970100,970-
02.10.2019100,970100,970100,970100,970-
01.10.2019100,950100,950100,950100,950-
30.09.2019100,960100,960100,960100,960-
27.09.2019100,960100,960100,960100,960-
26.09.2019100,950100,950100,950100,950-
25.09.2019100,960100,960100,960100,960-
24.09.2019100,940100,940100,940100,940-
23.09.2019100,900100,900100,900100,900-
20.09.2019100,920100,920100,920100,920-
19.09.2019100,940100,940100,940100,940-
18.09.2019100,950100,950100,950100,950-
17.09.2019100,920100,920100,920100,920-
16.09.2019100,930100,930100,930100,930-
13.09.2019100,930100,930100,930100,930-
12.09.2019101,090101,090101,090101,090-
11.09.2019101,120101,120101,120101,120-
10.09.2019101,120101,120101,120101,120-
09.09.2019101,120101,120101,120101,120-
06.09.2019101,140101,140101,140101,140-
05.09.2019101,200101,200101,200101,200-
04.09.2019101,470101,470101,470101,470-
03.09.2019101,510101,510101,510101,510-
02.09.2019101,480101,480101,480101,480-
30.08.2019101,480101,480101,480101,480-
29.08.2019101,450101,450101,450101,450-
28.08.2019101,470101,470101,470101,470-
27.08.2019101,440101,440101,440101,440-
26.08.2019101,430101,430101,430101,430-
23.08.2019101,370101,370101,370101,370-
22.08.2019101,420101,420101,420101,420-
21.08.2019101,500101,500101,500101,500-
20.08.2019101,500101,500101,500101,500-
19.08.2019101,520101,520101,520101,520-
16.08.2019101,520101,520101,520101,520-
15.08.2019101,450101,450101,450101,450-
14.08.2019101,440101,440101,440101,440-
13.08.2019101,450101,450101,450101,450-
12.08.2019101,440101,440101,440101,440-
09.08.2019101,440101,440101,440101,440-
08.08.2019101,410101,410101,410101,410-
07.08.2019101,400101,400101,400101,400-
06.08.2019101,400101,400101,400101,400-
05.08.2019101,380101,380101,380101,380-
02.08.2019101,380101,380101,380101,380-
01.08.2019101,320101,320101,320101,320-
31.07.2019101,330101,330101,330101,330-
30.07.2019101,340101,340101,340101,340-
29.07.2019101,340101,340101,340101,340-
26.07.2019101,370101,370101,370101,370-
25.07.2019101,400101,400101,400101,400-
24.07.2019101,390101,390101,390101,390-
23.07.2019101,370101,370101,370101,370-
22.07.2019101,380101,380101,380101,380-
19.07.2019101,370101,370101,370101,370-
18.07.2019101,330101,330101,330101,330-
17.07.2019101,340101,340101,340101,340-
15.07.2019101,290101,290101,290101,290-
12.07.2019101,270101,270101,270101,270-
11.07.2019101,290101,290101,290101,290-
10.07.2019101,260101,260101,260101,260-
09.07.2019101,320101,320101,320101,320-
08.07.2019101,320101,320101,320101,320-
05.07.2019101,350101,350101,350101,350-
04.07.2019101,350101,350101,350101,350-
03.07.2019101,370101,370101,370101,370-
02.07.2019101,350101,350101,350101,350-
01.07.2019101,290101,290101,290101,290-
28.06.2019101,290101,290101,290101,290-
27.06.2019101,270101,270101,270101,270-
26.06.2019101,290101,290101,290101,290-
25.06.2019101,290101,290101,290101,290-
24.06.2019101,290101,290101,290101,290-
21.06.2019101,330101,330101,330101,330-
20.06.2019101,330101,330101,330101,330-
19.06.2019101,330101,330101,330101,330-
18.06.2019101,280101,280101,280101,280-
17.06.2019101,210101,210101,210101,210-
14.06.2019101,220101,220101,220101,220-
13.06.2019101,190101,190101,190101,190-
12.06.2019101,170101,170101,170101,170-
11.06.2019101,160101,160101,160101,160-
07.06.2019101,140101,140101,140101,140-
06.06.2019101,180101,180101,180101,180-
05.06.2019101,140101,140101,140101,140-
04.06.2019101,140101,140101,140101,140-
03.06.2019101,130101,130101,130101,130-
31.05.2019101,120101,120101,120101,120-
30.05.2019101,100101,100101,100101,100-
29.05.2019101,100101,100101,100101,100-
28.05.2019101,090101,090101,090101,090-
27.05.2019101,080101,080101,080101,080-
24.05.2019101,080101,080101,080101,080-
23.05.2019101,070101,070101,070101,070-
22.05.2019101,080101,080101,080101,080-
21.05.2019101,080101,080101,080101,080-
20.05.2019101,070101,070101,070101,070-
17.05.2019101,070101,070101,070101,070-
16.05.2019101,070101,070101,070101,070-
15.05.2019101,070101,070101,070101,070-
14.05.2019101,030101,030101,030101,030-
13.05.2019101,020101,020101,020101,020-
10.05.2019101,020101,020101,020101,020-
09.05.2019101,030101,030101,030101,030-
08.05.2019101,020101,020101,020101,020-
07.05.2019101,010101,010101,010101,010-
06.05.2019101,010101,010101,010101,010-
03.05.2019100,990100,990100,990100,990-
02.05.2019100,990100,990100,990100,990-
30.04.2019101,010101,010101,010101,010-
29.04.2019101,010101,010101,010101,010-
26.04.2019101,020101,020101,020101,020-
25.04.2019101,030101,030101,030101,030-
24.04.2019101,020101,020101,020101,020-
23.04.2019101,020101,020101,020101,020-
18.04.2019101,020101,020101,020101,020-
17.04.2019101,030101,030101,030101,030-
16.04.2019101,030101,030101,030101,030-
15.04.2019101,020101,020101,020101,020-
12.04.2019101,080101,080101,080101,080-
11.04.2019101,090101,090101,090101,090-
10.04.2019101,060101,060101,060101,060-
09.04.2019101,060101,060101,060101,060-
08.04.2019101,060101,060101,060101,060-
05.04.2019101,050101,050101,050101,050-
04.04.2019101,050101,050101,050101,050-
03.04.2019101,060101,060101,060101,060-
02.04.2019103,120103,120103,120103,120-
01.04.2019101,060101,060101,060101,060-
29.03.2019101,090101,090101,090101,090-
28.03.2019101,090101,090101,090101,090-
27.03.2019101,030101,030101,030101,030-
26.03.2019101,030101,030101,030101,030-
25.03.2019101,020101,020101,020101,020-
22.03.2019101,020101,020101,020101,020-
21.03.2019101,000101,000101,000101,000-
20.03.2019101,000101,000101,000101,000-
19.03.2019101,010101,010101,010101,010-
18.03.2019101,010101,010101,010101,010-
15.03.2019101,010101,010101,010101,010-
14.03.2019101,000101,000101,000101,000-
13.03.2019101,020101,020101,020101,020-
12.03.2019101,000101,000101,000101,000-
11.03.2019101,020101,020101,020101,020-
08.03.2019101,050101,050101,050101,050-
07.03.2019100,980100,980100,980100,980-
06.03.2019100,950100,950100,950100,950-
05.03.2019100,930100,930100,930100,930-
04.03.2019100,920100,920100,920100,920-
01.03.2019100,920100,920100,920100,920-
28.02.2019100,950100,950100,950100,950-
27.02.2019100,970100,970100,970100,970-
26.02.2019100,990100,990100,990100,990-
25.02.2019100,990100,990100,990100,990-
22.02.2019100,980100,980100,980100,980-
21.02.2019101,000101,000101,000101,000-
20.02.2019101,020101,020101,020101,020-
19.02.2019101,010101,010101,010101,010-
18.02.2019101,000101,000101,000101,000-
15.02.2019101,000101,000101,000101,000-
14.02.2019101,010101,010101,010101,010-
13.02.2019101,010101,010101,010101,010-
12.02.2019101,020101,020101,020101,020-
11.02.2019101,020101,020101,020101,020-
08.02.2019101,020101,020101,020101,020-
07.02.2019100,980100,980100,980100,980-
06.02.2019100,980100,980100,980100,980-
05.02.2019100,980100,980100,980100,980-
04.02.2019100,980100,980100,980100,980-
01.02.2019101,030101,030101,030101,030-
31.01.2019100,990100,990100,990100,990-
30.01.2019101,000101,000101,000101,000-
29.01.2019100,990100,990100,990100,990-
28.01.2019100,980100,980100,980100,980-
25.01.2019101,010101,010101,010101,010-
24.01.2019100,990100,990100,990100,990-
23.01.2019100,980100,980100,980100,980-
22.01.2019100,950100,950100,950100,950-
21.01.2019100,950100,950100,950100,950-
18.01.2019100,970100,970100,970100,970-
17.01.2019101,020101,020101,020101,020-
16.01.2019101,040101,040101,040101,040-
15.01.2019101,010101,010101,010101,010-
14.01.2019100,990100,990100,990100,990-
11.01.2019100,970100,970100,970100,970-
10.01.2019100,960100,960100,960100,960-
09.01.2019100,940100,940100,940100,94040.000
08.01.2019100,980100,980100,980100,980-
07.01.2019101,030101,030101,030101,030-
04.01.2019101,070101,070101,070101,070-
03.01.2019101,110101,110101,110101,110-
02.01.2019101,070101,070101,070101,070-
28.12.2018101,040101,040101,040101,040-
27.12.2018101,000101,000101,000101,000-
21.12.2018101,000101,000101,000101,000-
20.12.2018101,000101,000101,000101,000-
19.12.2018100,970100,970100,970100,970-
18.12.2018100,960100,960100,960100,960-
17.12.2018100,940100,940100,940100,940-
14.12.2018100,930100,930100,930100,930-
13.12.2018100,880100,880100,880100,880-
12.12.2018100,930100,930100,930100,930-
11.12.2018100,910100,910100,910100,910-
10.12.2018100,930100,930100,930100,930-
07.12.2018100,950100,950100,950100,950-
06.12.2018100,940100,940100,940100,940-
05.12.2018100,990100,990100,990100,990-
04.12.2018100,970100,970100,970100,970-
03.12.2018100,940100,940100,940100,940-
30.11.2018100,960100,960100,960100,960-
29.11.2018100,910100,910100,910100,910-
28.11.2018100,910100,910100,910100,910-
27.11.2018100,890100,890100,890100,890-
26.11.2018100,890100,890100,890100,890-
23.11.2018100,890100,890100,890100,890-
22.11.2018100,890100,890100,890100,890-
21.11.2018100,850100,850100,850100,850-
20.11.2018100,870100,870100,870100,870-
19.11.2018100,840100,840100,840100,840-
16.11.2018100,840100,840100,840100,840-
15.11.2018100,820100,820100,820100,820-
14.11.2018100,820100,820100,820100,820-
13.11.2018100,820100,820100,820100,820-
12.11.2018100,820100,820100,820100,820-
09.11.2018100,800100,800100,800100,800-
08.11.2018100,770100,770100,770100,770-
07.11.2018100,820100,820100,820100,820-
06.11.2018100,830100,830100,830100,830-
05.11.2018100,830100,830100,830100,830-
02.11.2018100,780100,780100,780100,780-
01.11.2018100,820100,820100,820100,820-
31.10.2018100,820100,820100,820100,820-
30.10.2018100,820100,820100,820100,820-
29.10.201899,10099,10099,10099,100-
26.10.2018100,840100,840100,840100,840-
25.10.2018100,800100,800100,800100,800-
24.10.2018100,800100,800100,800100,800-
23.10.2018100,770100,770100,770100,770-
22.10.2018100,720100,720100,720100,720-
19.10.2018100,800100,800100,800100,800-
18.10.2018100,360100,360100,360100,360-
17.10.2018100,740100,740100,740100,740-
16.10.2018100,310100,310100,310100,310-
15.10.2018100,690100,690100,690100,690-
12.10.2018100,630100,630100,630100,630-
11.10.2018100,670100,670100,670100,670-
10.10.2018100,640100,640100,640100,640-
09.10.2018100,630100,630100,630100,630-
08.10.2018100,630100,630100,630100,630-
05.10.2018100,630100,630100,630100,630-
04.10.2018100,650100,650100,650100,650-
02.10.2018100,770100,770100,770100,770-
01.10.2018100,720100,720100,720100,720-
28.09.2018100,700100,700100,700100,700-
27.09.2018100,740100,740100,740100,740-
26.09.2018100,710100,710100,710100,710-
25.09.2018100,740100,740100,740100,740-
24.09.2018100,830100,830100,830100,830-
21.09.2018100,830100,830100,830100,830-
20.09.2018100,840100,840100,840100,840-
19.09.2018100,840100,840100,840100,840-
18.09.2018100,870100,870100,870100,870-
17.09.2018100,900100,900100,900100,900-
14.09.2018100,930100,930100,930100,930-
13.09.2018100,940100,940100,940100,940-
12.09.2018100,930100,930100,930100,930-
11.09.2018100,930100,930100,930100,930-
10.09.2018100,940100,940100,940100,940-
07.09.2018100,960100,960100,960100,960-
06.09.2018100,950100,950100,950100,950-
05.09.2018100,970100,970100,970100,970-
04.09.2018100,960100,960100,960100,960-
03.09.2018100,970100,970100,970100,970-
31.08.2018100,960100,960100,960100,960-
30.08.2018100,930100,930100,930100,930-
29.08.2018100,970100,970100,970100,970-
28.08.2018100,990100,990100,990100,990-
27.08.2018100,990100,990100,990100,99013.000
24.08.2018100,980100,980100,980100,980-
23.08.2018100,990100,990100,990100,990-
22.08.2018101,010101,010101,010101,010-
21.08.2018101,030101,030101,030101,030-
20.08.2018101,010101,010101,010101,010-
17.08.2018101,010101,010101,010101,010-
16.08.2018101,010101,010101,010101,010-
15.08.2018100,990100,990100,990100,990-
14.08.2018100,980100,980100,980100,980-
13.08.2018101,000101,000101,000101,000-
10.08.2018100,960100,960100,960100,960-
09.08.2018100,950100,950100,950100,950-
08.08.2018100,910100,910100,910100,910-
07.08.2018100,920100,920100,920100,920-
06.08.2018100,900100,900100,900100,900-
03.08.2018100,910100,910100,910100,910-
02.08.2018100,860100,860100,860100,860-
01.08.2018100,870100,870100,870100,870-
31.07.2018100,950100,950100,950100,950-
30.07.2018100,950100,950100,950100,950-
27.07.2018100,950100,950100,950100,950-
26.07.2018100,950100,950100,950100,950-
25.07.2018100,990100,990100,990100,990-
24.07.2018100,960100,960100,960100,960-
23.07.2018100,990100,990100,990100,990-
20.07.2018101,030101,030101,030101,030-
19.07.2018101,020101,020101,020101,020-
18.07.2018101,040101,040101,040101,040-
17.07.2018101,030101,030101,030101,030-
16.07.2018101,030101,030101,030101,030-
13.07.2018101,030101,030101,030101,030-
12.07.2018101,020101,020101,020101,020-
11.07.2018101,040101,040101,040101,040-
10.07.2018101,040101,040101,040101,040-
09.07.2018100,970100,970100,970100,970-
06.07.2018100,950100,950100,950100,950-
05.07.2018100,920100,920100,920100,920-
04.07.2018100,940100,940100,940100,940-
03.07.2018100,910100,910100,910100,910-
02.07.2018100,910100,910100,910100,910-
29.06.2018100,870100,870100,870100,870-
28.06.2018100,900100,900100,900100,900-
27.06.2018100,900100,900100,900100,900-
26.06.2018100,900100,900100,900100,900-
25.06.2018100,850100,850100,850100,850-
22.06.2018100,850100,850100,850100,850-
21.06.2018100,830100,830100,830100,830-
20.06.2018100,840100,840100,840100,840-
19.06.2018100,870100,870100,870100,870-
18.06.2018100,800100,800100,800100,800-
15.06.2018100,780100,780100,780100,780-
14.06.2018100,530100,530100,530100,530-
13.06.2018100,510100,510100,510100,510-
12.06.2018100,480100,480100,480100,480-
11.06.2018100,470100,470100,470100,470-
08.06.2018100,500100,500100,500100,500-
07.06.2018100,430100,430100,430100,430-
06.06.2018100,450100,450100,450100,450-
05.06.2018100,390100,390100,390100,390-
04.06.2018100,390100,390100,390100,390-
01.06.2018100,380100,380100,380100,380-
31.05.2018100,390100,390100,390100,390-
30.05.2018100,390100,390100,390100,390-
29.05.2018100,430100,430100,430100,430-
28.05.2018100,270100,270100,270100,270-
25.05.2018100,140100,140100,140100,140-
24.05.2018100,140100,140100,140100,140-
23.05.2018100,090100,090100,090100,090-
22.05.2018100,040100,040100,040100,040-
18.05.201899,94099,94099,94099,940-
17.05.201899,94099,94099,94099,940-
16.05.201899,94099,94099,94099,940-
15.05.201899,93099,93099,93099,930-
14.05.201899,97099,97099,97099,970-
11.05.2018100,030100,030100,030100,030-
10.05.2018100,010100,010100,010100,010-
09.05.2018100,010100,010100,010100,010-
08.05.2018100,070100,070100,070100,070-
07.05.2018100,050100,050100,050100,050-
04.05.2018100,040100,040100,040100,040-
03.05.201899,96099,96099,96099,960-
02.05.201899,96099,96099,96099,960-
30.04.201899,94099,94099,94099,940-
27.04.201899,73099,73099,73099,730-
26.04.201899,88099,88099,88099,880-
25.04.201899,86099,86099,86099,860-
24.04.201899,86099,86099,86099,860-
23.04.201899,85099,85099,85099,850-
20.04.201899,89099,89099,89099,890-
19.04.201899,91099,91099,91099,910-
18.04.201899,97099,97099,97099,970-
17.04.201899,92099,92099,92099,920-
16.04.201899,93099,93099,93099,930-
13.04.201899,91099,91099,91099,910-
12.04.201899,93099,93099,93099,930-
11.04.201899,98099,98099,98099,980-
10.04.2018100,000100,000100,000100,000-
09.04.2018100,000100,000100,000100,000-
06.04.2018100,000100,000100,000100,000-
05.04.2018100,000100,000100,000100,000-
04.04.2018100,000100,000100,000100,000-
03.04.2018100,000100,000100,000100,000-
29.03.2018100,000100,000100,000100,000-
28.03.2018100,000100,000100,000100,000-
27.03.2018100,000100,000100,000100,000-
26.03.2018100,000100,000100,000100,000-
23.03.2018100,000100,000100,000100,000-
22.03.2018100,000100,000100,000100,000-
21.03.2018100,000100,000100,000100,000-
20.03.2018100,000100,000100,000100,000-
19.03.2018100,000100,000100,000100,000-
16.03.2018100,000100,000100,000100,000-
15.03.2018100,000100,000100,000100,000-
14.03.2018100,000100,000100,000100,000-
13.03.2018100,000100,000100,000100,000-
12.03.2018100,000100,000100,000100,000-
09.03.2018100,000100,000100,000100,000-
08.03.2018100,000100,000100,000100,000-

Seite drucken Seite empfehlen Die Börsenkurse werden geliefert von GOYAX.de.