Historische Kurse

DatumEröffnungTageshochTagestiefSchlussVolumen
16.10.2019100,620100,620100,620100,620-
15.10.2019100,630100,630100,630100,630-
14.10.2019100,690100,690100,690100,690-
11.10.2019100,690100,690100,690100,690-
10.10.2019100,760100,760100,760100,760-
09.10.2019100,760100,760100,760100,760-
08.10.2019100,760100,760100,760100,760-
07.10.2019100,770100,770100,770100,770-
04.10.2019100,730100,730100,730100,730-
02.10.2019100,730100,730100,730100,730-
01.10.2019100,710100,710100,710100,710-
30.09.2019100,720100,720100,720100,720-
27.09.2019100,720100,720100,720100,720-
26.09.2019100,720100,720100,720100,720-
25.09.2019100,720100,720100,720100,720-
24.09.2019100,700100,700100,700100,700-
23.09.2019100,670100,670100,670100,670-
20.09.2019100,680100,680100,680100,680-
19.09.2019100,700100,700100,700100,700-
18.09.2019100,710100,710100,710100,710-
17.09.2019100,690100,690100,690100,690-
16.09.2019100,700100,700100,700100,700-
13.09.2019100,700100,700100,700100,700-
12.09.2019100,840100,840100,840100,840-
11.09.2019100,870100,870100,870100,870-
10.09.2019100,870100,870100,870100,870-
09.09.2019100,870100,870100,870100,870-
06.09.2019100,890100,890100,890100,890-
05.09.2019100,940100,940100,940100,940-
04.09.2019100,960100,960100,960100,960-
03.09.2019100,990100,990100,990100,990-
02.09.2019100,960100,960100,960100,960-
30.08.2019100,950100,950100,950100,950-
29.08.2019100,920100,920100,920100,920-
28.08.2019100,940100,940100,940100,940-
27.08.2019100,920100,920100,920100,920-
26.08.2019100,900100,900100,900100,900-
23.08.2019100,850100,850100,850100,850-
22.08.2019100,900100,900100,900100,900-
21.08.2019100,960100,960100,960100,960-
20.08.2019100,960100,960100,960100,960-
19.08.2019100,980100,980100,980100,980-
16.08.2019100,980100,980100,980100,980-
15.08.2019100,910100,910100,910100,910-
14.08.2019100,900100,900100,900100,900-
13.08.2019100,900100,900100,900100,900-
12.08.2019100,890100,890100,890100,890-
09.08.2019100,890100,890100,890100,890-
08.08.2019100,870100,870100,870100,870-
07.08.2019100,840100,840100,840100,840-
06.08.2019100,840100,840100,840100,840-
05.08.2019100,810100,810100,810100,810-
02.08.2019100,810100,810100,810100,810-
01.08.2019100,770100,770100,770100,770-
31.07.2019101,020101,020101,020101,020-
30.07.2019101,030101,030101,030101,030-
29.07.2019101,030101,030101,030101,030-
26.07.2019101,060101,060101,060101,060-
25.07.2019101,080101,080101,080101,080-
24.07.2019101,080101,080101,080101,080-
23.07.2019101,060101,060101,060101,060-
22.07.2019101,070101,070101,070101,070-
19.07.2019101,060101,060101,060101,060-
18.07.2019101,030101,030101,030101,030-
17.07.2019101,030101,030101,030101,030-
15.07.2019100,990100,990100,990100,990-
12.07.2019100,970100,970100,970100,970-
11.07.2019100,980100,980100,980100,980-
10.07.2019100,950100,950100,950100,950-
09.07.2019101,010101,010101,010101,010-
08.07.2019101,010101,010101,010101,010-
05.07.2019101,040101,040101,040101,040-
04.07.2019101,040101,040101,040101,040-
03.07.2019101,060101,060101,060101,060-
02.07.2019101,040101,040101,040101,040-
01.07.2019100,980100,980100,980100,980-
28.06.2019100,980100,980100,980100,980-
27.06.2019100,960100,960100,960100,960-
26.06.2019100,980100,980100,980100,980-
25.06.2019100,980100,980100,980100,980-
24.06.2019100,980100,980100,980100,980-
21.06.2019101,020101,020101,020101,020-
20.06.2019101,020101,020101,020101,020-
19.06.2019101,020101,020101,020101,020-
18.06.2019100,970100,970100,970100,970-
17.06.2019100,910100,910100,910100,910-
14.06.2019100,910100,910100,910100,910-
13.06.2019100,880100,880100,880100,880-
12.06.2019100,870100,870100,870100,870-
11.06.2019100,860100,860100,860100,860-
07.06.2019100,840100,840100,840100,840-
06.06.2019100,880100,880100,880100,880-
05.06.2019100,840100,840100,840100,840-
04.06.2019100,840100,840100,840100,840-
03.06.2019100,830100,830100,830100,830-
31.05.2019100,820100,820100,820100,820-
30.05.2019100,800100,800100,800100,800-
29.05.2019100,800100,800100,800100,800-
28.05.2019100,790100,790100,790100,790-
27.05.2019100,780100,780100,780100,780-
24.05.2019100,790100,790100,790100,790-
23.05.2019100,770100,770100,770100,770-
22.05.2019100,780100,780100,780100,780-
21.05.2019100,780100,780100,780100,780-
20.05.2019100,780100,780100,780100,780-
17.05.2019100,770100,770100,770100,770-
16.05.2019100,770100,770100,770100,770-
15.05.2019100,770100,770100,770100,770-
14.05.2019100,740100,740100,740100,740-
13.05.2019100,730100,730100,730100,730-
10.05.2019100,720100,720100,720100,720-
09.05.2019100,730100,730100,730100,730-
08.05.2019100,730100,730100,730100,730-
07.05.2019100,720100,720100,720100,720-
06.05.2019100,720100,720100,720100,720-
03.05.2019100,700100,700100,700100,700-
02.05.2019100,700100,700100,700100,700-
30.04.2019100,710100,710100,710100,710-
29.04.2019100,710100,710100,710100,710-
26.04.2019100,720100,720100,720100,720-
25.04.2019100,730100,730100,730100,730-
24.04.2019100,720100,720100,720100,720-
23.04.2019100,720100,720100,720100,720-
18.04.2019100,720100,720100,720100,720-
17.04.2019100,730100,730100,730100,730-
16.04.2019100,730100,730100,730100,730-
15.04.2019100,730100,730100,730100,730-
12.04.2019100,780100,780100,780100,780-
11.04.2019100,790100,790100,790100,790-
10.04.2019100,760100,760100,760100,760-
09.04.2019100,760100,760100,760100,760-
08.04.2019100,760100,760100,760100,760-
05.04.2019100,750100,750100,750100,750-
04.04.2019100,750100,750100,750100,750-
03.04.2019100,760100,760100,760100,760-
02.04.2019100,290100,290100,290100,290-
01.04.2019100,760100,760100,760100,760-
29.03.2019100,790100,790100,790100,790-
28.03.2019100,790100,790100,790100,790-
27.03.2019100,730100,730100,730100,730-
26.03.2019100,730100,730100,730100,730-
25.03.2019100,720100,720100,720100,720-
22.03.2019100,720100,720100,720100,720-
21.03.2019100,700100,700100,700100,700-
20.03.2019100,700100,700100,700100,700-
19.03.2019100,710100,710100,710100,710-
18.03.2019100,710100,710100,710100,710-
15.03.2019100,710100,710100,710100,710-
14.03.2019100,710100,710100,710100,710-
13.03.2019100,720100,720100,720100,720-
12.03.2019100,700100,700100,700100,700-
11.03.2019100,720100,720100,720100,720-
08.03.2019100,750100,750100,750100,750-
07.03.2019100,680100,680100,680100,680-
06.03.2019100,650100,650100,650100,650-
05.03.2019100,630100,630100,630100,630-
04.03.2019100,630100,630100,630100,630-
01.03.2019100,630100,630100,630100,630-
28.02.2019100,650100,650100,650100,650-
27.02.2019100,670100,670100,670100,670-
26.02.2019100,690100,690100,690100,690-
25.02.2019100,690100,690100,690100,690-
22.02.2019100,690100,690100,690100,690-
21.02.2019100,700100,700100,700100,700-
20.02.2019100,720100,720100,720100,720-
19.02.2019100,700100,700100,700100,700-
18.02.2019100,700100,700100,700100,700-
15.02.2019100,690100,690100,690100,690-
14.02.2019100,710100,710100,710100,710-
13.02.2019100,710100,710100,710100,710-
12.02.2019100,720100,720100,720100,720-
11.02.2019100,720100,720100,720100,720-
08.02.2019100,720100,720100,720100,720-
07.02.2019100,680100,680100,680100,680-
06.02.2019100,680100,680100,680100,680-
05.02.2019100,680100,680100,680100,680-
04.02.2019100,680100,680100,680100,680-
01.02.2019100,730100,730100,730100,730-
31.01.2019100,690100,690100,690100,690-
30.01.2019100,700100,700100,700100,700-
29.01.2019100,680100,680100,680100,680-
28.01.2019100,680100,680100,680100,680-
25.01.2019100,710100,710100,710100,710-
24.01.2019100,690100,690100,690100,690-
23.01.2019100,680100,680100,680100,680-
22.01.2019100,650100,650100,650100,650-
21.01.2019100,650100,650100,650100,650-
18.01.2019100,670100,670100,670100,670-
17.01.2019100,720100,720100,720100,720-
16.01.2019100,740100,740100,740100,740-
15.01.2019100,710100,710100,710100,710-
14.01.2019100,690100,690100,690100,690-
11.01.2019100,670100,670100,670100,670-
10.01.2019100,660100,660100,660100,660-
09.01.2019100,640100,640100,640100,640-
08.01.2019100,680100,680100,680100,680-
07.01.2019100,720100,720100,720100,720-
04.01.2019100,760100,760100,760100,760-
03.01.2019100,800100,800100,800100,800-
02.01.2019100,760100,760100,760100,760-
28.12.2018100,740100,740100,740100,740-
27.12.2018100,700100,700100,700100,700-
21.12.2018100,690100,690100,690100,690-
20.12.2018100,700100,700100,700100,700-
19.12.2018100,670100,670100,670100,670-
18.12.2018100,660100,660100,660100,660-
17.12.2018100,640100,640100,640100,640-
14.12.2018100,630100,630100,630100,630-
13.12.2018100,590100,590100,590100,590-
12.12.2018100,630100,630100,630100,630-
11.12.2018100,610100,610100,610100,610-
10.12.2018100,630100,630100,630100,630-
07.12.2018100,650100,650100,650100,650-
06.12.2018100,640100,640100,640100,640-
05.12.2018100,690100,690100,690100,690-
04.12.2018100,670100,670100,670100,670-
03.12.2018100,640100,640100,640100,640-
30.11.2018100,660100,660100,660100,660-
29.11.2018100,620100,620100,620100,620-
28.11.2018100,610100,610100,610100,610-
27.11.2018100,600100,600100,600100,600-
26.11.2018100,590100,590100,590100,590-
23.11.2018100,590100,590100,590100,590-
22.11.2018100,590100,590100,590100,590-
21.11.2018100,560100,560100,560100,560-
20.11.2018100,570100,570100,570100,570-
19.11.2018100,540100,540100,540100,540-
16.11.2018100,550100,550100,550100,550-
15.11.2018100,530100,530100,530100,530-
14.11.2018100,520100,520100,520100,520-
13.11.2018100,520100,520100,520100,520-
12.11.2018100,520100,520100,520100,520-
09.11.2018100,510100,510100,510100,510-
08.11.2018100,480100,480100,480100,480-
07.11.2018100,530100,530100,530100,530-
06.11.2018100,540100,540100,540100,540-
05.11.2018100,540100,540100,540100,540-
02.11.2018100,490100,490100,490100,490-
01.11.2018100,530100,530100,530100,530-
31.10.2018100,530100,530100,530100,530-
30.10.2018100,520100,520100,520100,520-
29.10.201898,93098,93098,93098,930-
26.10.2018100,540100,540100,540100,540-
25.10.2018100,500100,500100,500100,500-
24.10.2018100,500100,500100,500100,500-
23.10.2018100,480100,480100,480100,480-
22.10.2018100,430100,430100,430100,430-
19.10.2018100,500100,500100,500100,500-
18.10.2018100,860100,860100,860100,860-
17.10.2018100,450100,450100,450100,450-
16.10.2018100,730100,730100,730100,730-
15.10.2018100,400100,400100,400100,400-
12.10.2018100,350100,350100,350100,350-
11.10.2018100,380100,380100,380100,380-
10.10.2018100,360100,360100,360100,360-
09.10.2018100,350100,350100,350100,350-
08.10.2018100,350100,350100,350100,350-
05.10.2018100,350100,350100,350100,350-
04.10.2018100,370100,370100,370100,370-
02.10.2018100,470100,470100,470100,470-
01.10.2018100,430100,430100,430100,430-
28.09.2018100,410100,410100,410100,410-
27.09.2018100,450100,450100,450100,450-
26.09.2018100,420100,420100,420100,420-
25.09.2018100,450100,450100,450100,450-
24.09.2018100,530100,530100,530100,530-
21.09.2018100,530100,530100,530100,530-
20.09.2018100,540100,540100,540100,540-
19.09.2018100,540100,540100,540100,540-
18.09.2018100,570100,570100,570100,570-
17.09.2018100,600100,600100,600100,600-
14.09.2018100,620100,620100,620100,620-
13.09.2018100,630100,630100,630100,630-
12.09.2018100,620100,620100,620100,620-
11.09.2018100,620100,620100,620100,620-
10.09.2018100,630100,630100,630100,630-
07.09.2018100,650100,650100,650100,650-
06.09.2018100,640100,640100,640100,640-
05.09.2018100,650100,650100,650100,650-
04.09.2018100,650100,650100,650100,650-
03.09.2018100,660100,660100,660100,660-
31.08.2018100,660100,660100,660100,660-
30.08.2018100,630100,630100,630100,630-
29.08.2018100,660100,660100,660100,660-
28.08.2018100,690100,690100,690100,690-
27.08.2018100,690100,690100,690100,690-
24.08.2018100,680100,680100,680100,680-
23.08.2018100,690100,690100,690100,690-
22.08.2018100,700100,700100,700100,700-
21.08.2018100,720100,720100,720100,720-
20.08.2018100,710100,710100,710100,710-
17.08.2018100,710100,710100,710100,710-
16.08.2018100,710100,710100,710100,710-
15.08.2018100,700100,700100,700100,700-
14.08.2018100,680100,680100,680100,680-
13.08.2018100,700100,700100,700100,700-
10.08.2018100,670100,670100,670100,670-
09.08.2018100,660100,660100,660100,660-
08.08.2018100,630100,630100,630100,630-
07.08.2018100,640100,640100,640100,640-
06.08.2018100,620100,620100,620100,620-
03.08.2018100,630100,630100,630100,630-
02.08.2018100,590100,590100,590100,590-
01.08.2018100,600100,600100,600100,600-
31.07.2018100,670100,670100,670100,670-
30.07.2018100,670100,670100,670100,670-
27.07.2018100,670100,670100,670100,670-
26.07.2018100,670100,670100,670100,670-
25.07.2018100,700100,700100,700100,700-
24.07.2018100,680100,680100,680100,680-
23.07.2018100,700100,700100,700100,700-
20.07.2018100,740100,740100,740100,740-
19.07.2018100,730100,730100,730100,730-
18.07.2018100,750100,750100,750100,750-
17.07.2018100,740100,740100,740100,740-
16.07.2018100,740100,740100,740100,740-
13.07.2018100,740100,740100,740100,740-
12.07.2018100,730100,730100,730100,730-
11.07.2018100,750100,750100,750100,750-
10.07.2018100,740100,740100,740100,740-
09.07.2018100,670100,670100,670100,670-
06.07.2018100,660100,660100,660100,660-
05.07.2018100,630100,630100,630100,630-
04.07.2018100,650100,650100,650100,650-
03.07.2018100,620100,620100,620100,620-
02.07.2018100,250100,250100,250100,2501.500.000
29.06.2018100,590100,590100,590100,590-
28.06.2018100,610100,610100,610100,610-
27.06.2018100,610100,610100,610100,610-
26.06.2018100,610100,610100,610100,610-
25.06.2018100,570100,570100,570100,570-
22.06.2018100,560100,560100,560100,560-
21.06.2018100,540100,540100,540100,540-
20.06.2018100,550100,550100,550100,550-
19.06.2018100,580100,580100,580100,580-
18.06.2018100,510100,510100,510100,510-
15.06.2018100,500100,500100,500100,500-
14.06.2018100,260100,260100,260100,260-
13.06.2018100,240100,240100,240100,240-
12.06.2018100,210100,210100,210100,210-
11.06.2018100,200100,200100,200100,200-
08.06.2018100,230100,230100,230100,230-
07.06.2018100,170100,170100,170100,170-
06.06.2018100,180100,180100,180100,180-
05.06.2018100,120100,120100,120100,120-
04.06.2018100,120100,120100,120100,120-
01.06.2018100,100100,100100,100100,100-
31.05.2018100,110100,110100,110100,110-
30.05.2018100,110100,110100,110100,110-
29.05.2018100,150100,150100,150100,150-
28.05.2018100,000100,000100,000100,000-
25.05.201899,87099,87099,87099,870-
24.05.201899,87099,87099,87099,870-
23.05.201899,84099,84099,84099,840-
22.05.201899,78099,78099,78099,780-
18.05.201899,69099,69099,69099,690-
17.05.201899,69099,69099,69099,690-
16.05.201899,69099,69099,69099,690-
15.05.201899,68099,68099,68099,680-
14.05.201899,72099,72099,72099,720-
11.05.201899,77099,77099,77099,770-
10.05.201899,75099,75099,75099,750-
09.05.201899,75099,75099,75099,750-
08.05.201899,81099,81099,81099,810-
07.05.201899,79099,79099,79099,790-
04.05.201899,78099,78099,78099,780-
03.05.201899,71099,71099,71099,710-
02.05.201899,70099,70099,70099,700-
30.04.201899,68099,68099,68099,680-
27.04.201899,42099,42099,42099,420-
26.04.201899,62099,62099,62099,620-
25.04.201899,61099,61099,61099,610-
24.04.201899,61099,61099,61099,610-
23.04.201899,60099,60099,60099,600-
20.04.201899,63099,63099,63099,630-
19.04.201899,65099,65099,65099,650-
18.04.201899,70099,70099,70099,700-
17.04.201899,66099,66099,66099,660-
16.04.201899,66099,66099,66099,660-
13.04.201899,65099,65099,65099,650-
12.04.201899,66099,66099,66099,660-
11.04.201899,66099,66099,66099,660-
10.04.201899,67099,67099,67099,670-
09.04.201899,67099,67099,67099,670-
06.04.201899,63099,63099,63099,630-
05.04.201899,63099,63099,63099,630-
04.04.201899,61099,61099,61099,610-
03.04.201899,61099,61099,61099,610-
29.03.201899,61099,61099,61099,610-
28.03.201899,60099,60099,60099,600-
27.03.201899,44099,44099,44099,440-
26.03.201899,44099,44099,44099,440-
23.03.201899,41099,41099,41099,410-
22.03.201899,30099,30099,30099,300-
21.03.201899,30099,30099,30099,300-
20.03.201899,32099,32099,32099,320-
19.03.201899,31099,31099,31099,310-
16.03.201899,14099,14099,14099,140-
15.03.201899,09099,09099,09099,090-
14.03.201899,06099,06099,06099,060-
13.03.201899,02099,02099,02099,020-
12.03.201898,93098,93098,93098,930-
09.03.201898,95098,95098,95098,950-
08.03.201899,04099,04099,04099,040-
07.03.201899,21099,21099,21099,210-
06.03.201899,49099,49099,49099,490-
05.03.201899,56099,56099,56099,560-
02.03.201899,55099,55099,55099,550-
01.03.201899,55099,55099,55099,550-
28.02.201899,55099,55099,55099,550-
27.02.201899,55099,55099,55099,550-
26.02.201899,60099,60099,60099,600-
23.02.201899,60099,60099,60099,600-
22.02.201899,55099,55099,55099,550-
21.02.201899,61099,61099,61099,610-
20.02.201899,59099,59099,59099,590-
19.02.201899,58099,58099,58099,580-
16.02.201899,55099,55099,55099,550-
15.02.201899,52099,52099,52099,520-
14.02.201899,62099,62099,62099,620-
13.02.201899,64099,64099,64099,640-
12.02.201899,78099,78099,78099,780-
09.02.201899,78099,78099,78099,780-
08.02.201899,86099,86099,86099,860-
07.02.201899,94099,94099,94099,940-
06.02.201899,93099,93099,93099,930-
05.02.201899,93099,93099,93099,930-
02.02.2018100,000100,000100,000100,000-

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