Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussStücke
12.12.201813,03513,39013,03513,390-
11.12.201812,88513,26512,88513,215-
10.12.201813,23013,23513,10013,165-
07.12.201812,83513,34012,83513,275-
06.12.201813,25013,25012,88012,880-
05.12.201813,12013,57513,12013,495-
04.12.201813,42513,42513,25513,255100
03.12.201813,72513,72513,50013,500-
30.11.201813,72513,72513,38013,625300
29.11.201813,67013,83013,67013,735-
28.11.201813,91013,91013,50013,64520
27.11.201813,93513,93513,78513,79020
26.11.201813,79013,84513,79013,805-
23.11.201814,02014,02013,93013,95025
22.11.201814,05014,09514,03514,03550
21.11.201814,07514,16014,07514,160-
20.11.201814,15014,24514,15014,170500
19.11.201814,22014,33014,21514,330-
16.11.201814,06514,28514,05014,285-
15.11.201814,39514,39514,00014,000-
14.11.201813,96514,46513,96514,440-
13.11.201813,80013,96013,80013,960-
12.11.201813,80013,90513,80013,805-
09.11.201813,51014,06013,51013,9607
08.11.201813,79013,79013,64013,640-
07.11.201813,41513,87013,41513,830-
06.11.201813,94513,94513,46013,460-
05.11.201813,63514,06013,63514,0601.000
02.11.201813,62514,09013,62513,855-
01.11.201813,17513,78513,17513,650-
31.10.201813,36513,55513,27013,275-
30.10.201813,26013,42013,26013,355-
29.10.201813,09013,49013,09013,380-
26.10.201812,46013,09012,46013,090-
25.10.201812,52012,68512,52012,685-
24.10.201812,68512,99012,68512,7901.050
23.10.201813,24013,24012,92512,925-
22.10.201813,33513,48013,28513,285-
19.10.201813,37013,40513,35513,355-
18.10.201813,15513,47513,15513,475-
17.10.201812,93013,30512,93013,175-
16.10.201813,38013,38012,99013,045-
15.10.201813,35513,47013,35513,470-
12.10.201813,37513,45013,37513,405-
11.10.201813,33513,49513,33513,415-
10.10.201813,43513,85513,43513,855100
09.10.201813,58013,68513,48013,5601
08.10.201813,40013,59013,40013,590-
05.10.201813,46013,53513,46013,510150
04.10.201813,51513,71513,48013,675-
02.10.201813,50513,51513,47513,510-
01.10.201813,37013,67513,37013,570-
28.09.201813,52513,56013,42513,510-
27.09.201813,53013,76013,50013,73550
26.09.201813,68513,68513,50513,505-
25.09.201813,56013,83513,56013,705-
24.09.201813,92513,92513,69013,740-
21.09.201813,61014,22513,61014,000-
20.09.201813,76013,76013,64513,755500
19.09.201813,76013,77513,64513,730-
18.09.201813,51513,85013,51513,740-
17.09.201813,23013,76013,23013,760-
14.09.201814,03014,03013,52513,5503
13.09.201813,78513,86513,65513,655-
12.09.201813,62513,88013,62513,880-
11.09.201813,56513,71513,56513,715-
10.09.201813,44013,82013,44013,735-
07.09.201813,42513,55513,42513,555-
06.09.201813,50013,60013,41013,495496
05.09.201813,38013,57013,38013,570-
04.09.201813,58513,58513,46013,460102
03.09.201813,43513,55513,43513,555-
31.08.201813,47013,49513,45013,495-
30.08.201813,18013,53013,14013,53015
29.08.201813,30013,30013,00013,250500
28.08.201813,22013,45013,10013,4001.006
27.08.201812,50013,76512,50013,405722
24.08.201811,83012,03011,83011,900-
23.08.201812,01012,01011,89011,905-
22.08.201811,49512,11011,49512,015-
21.08.201811,56011,70011,45011,565-
20.08.201811,48011,60511,48011,550-
17.08.201812,02512,02511,53511,535-
16.08.201812,01512,10512,01512,080300
15.08.201812,21512,24512,08512,085-
14.08.201812,13512,32512,13512,260-
13.08.201812,10012,28012,10012,205-
10.08.201812,33012,33012,11512,135-
09.08.201812,32512,32512,14012,2951.120
08.08.201812,20512,28512,14012,285-
07.08.201812,10012,27512,10012,275-
06.08.201811,79012,12511,79012,125500
03.08.201811,80511,86011,43511,780-
02.08.201811,21011,88511,17511,885-
01.08.201810,56510,78010,53510,780-
31.07.201810,50010,66010,46510,660900
30.07.201810,31510,56510,31510,42050
27.07.201810,04010,26510,04010,265100
26.07.201810,14510,26010,03010,130600
25.07.201810,19510,31510,15510,155-
24.07.201810,05510,28010,05510,280-
23.07.201810,17010,19510,05510,055-
20.07.201810,42010,42010,22010,23020
19.07.201810,45010,56010,45010,470100
18.07.201810,33010,49010,30510,49050
17.07.201810,19010,37510,19010,290-
16.07.201810,40010,44510,20510,2051.001
13.07.201810,33510,60510,28510,515-
12.07.201810,25010,32010,17010,320-
11.07.201810,51010,51010,27010,41092
10.07.201810,60510,68510,54510,565-
09.07.201810,53510,61510,53510,565100
06.07.201810,70510,70510,51510,51535
05.07.201810,22010,56010,22010,560-
04.07.201810,54510,54510,31510,350-
03.07.201810,42010,61510,42010,525-
02.07.201810,62010,62010,45510,455-
29.06.201810,70010,82510,61010,610-
28.06.201810,76010,88510,73010,730-
27.06.201810,93510,93510,79510,920-
26.06.201810,90011,03010,90011,010-
25.06.201811,00011,03010,93011,00050
22.06.201810,82010,99010,82010,91525
21.06.201810,83510,90510,77510,905-
20.06.201810,93010,93510,80510,815-
19.06.201811,11011,11010,96510,985-
18.06.201811,38511,44011,16511,165110
15.06.201811,40511,40511,27011,400-
14.06.201810,97011,46010,97011,4601.332
13.06.201811,09511,11511,00011,000-
12.06.201811,24011,32011,07011,155-
11.06.201811,40011,40011,16511,1852.280
08.06.201811,44511,51011,29011,290350
07.06.201811,59011,62011,50511,525-
06.06.201811,48011,60511,48011,605-
05.06.201811,56511,56511,50511,545100
04.06.201811,56011,70011,56011,64585
01.06.201811,46511,72511,44011,4401.000
31.05.201811,80011,80011,76511,785-
30.05.201811,43511,85511,43511,835600
29.05.201811,70511,70511,55511,560200
28.05.201811,88511,88511,68511,725-
25.05.201811,88011,96011,76511,765-
24.05.201811,77511,90011,75011,875-
23.05.201811,66511,88511,66511,885-
22.05.201811,43511,75011,43511,750150
18.05.201811,48511,58511,48511,520800
17.05.201810,99011,68510,99011,685500
16.05.201811,26011,26011,00011,000501
15.05.201811,50011,50011,50011,500-
14.05.201811,65011,65011,65011,650-
11.05.201811,65511,65511,65511,655-
10.05.201811,76011,76011,76011,760-
09.05.201811,80011,80011,80011,800-
08.05.201812,02012,02011,85511,855-
07.05.201812,02012,14011,96512,1401.516
04.05.201812,00012,00012,00012,00060
03.05.201811,81011,81011,81011,810-
02.05.201812,02512,02511,96011,9601.550
30.04.201812,06012,06012,06012,0601.500
27.04.201812,00012,00012,00012,000-
26.04.201811,88511,91011,88511,91040
25.04.201811,63511,91511,63511,895400
24.04.201811,68511,71511,68511,715200
23.04.201812,73512,73511,75011,850570
20.04.201814,53014,53014,53014,530-
19.04.201814,50014,67514,50014,675340
18.04.201814,15014,15014,15014,150-
17.04.201814,23014,23014,23014,230-
16.04.201814,22014,22014,22014,220-
13.04.201814,30514,30514,30514,3055
12.04.201814,38014,38014,13514,135130
11.04.201813,93013,93013,93013,930-
10.04.201814,43014,43013,99013,9901.290
09.04.201814,63014,71514,63014,7151.500
06.04.201814,47514,47514,47514,475-
05.04.201814,93514,93514,93514,935-
04.04.201814,53014,53014,53014,530-
03.04.201814,24514,56514,24514,5651.560
29.03.201814,13014,43014,13014,430943
28.03.201813,99514,13013,95514,130964
27.03.201814,21014,21014,20014,20050
26.03.201814,92014,92014,45014,450515
23.03.201815,04015,04014,82514,825500
22.03.201815,20015,22015,20015,22050
21.03.201815,12515,12515,12515,125-
20.03.201815,25015,25015,25015,250-
19.03.201815,43015,43015,43015,430-
16.03.201815,42515,56015,42515,560110
15.03.201815,47515,56515,47515,565200
14.03.201815,24515,24515,24515,245-
13.03.201815,41515,41515,41515,415-
12.03.201815,41015,41015,41015,410-
09.03.201815,30515,30515,30515,305-
08.03.201815,18515,18515,18515,185-
07.03.201815,03015,37515,03015,3751.500
06.03.201815,61015,73515,61015,73530
05.03.201815,80015,80015,80015,800-
02.03.201815,81015,81015,81015,810-
01.03.201815,89515,89515,89515,895-
28.02.201815,62515,81515,62515,8151.500
27.02.201815,70015,70015,70015,700-
26.02.201815,80015,87515,80015,875500
23.02.201815,53515,88015,53515,880500
22.02.201815,64015,64015,59515,595630
21.02.201816,16016,16016,16016,160-
20.02.201816,58516,58516,43016,4301.500
19.02.201817,18017,18017,18017,180-
16.02.201817,62517,65017,62517,650369
15.02.201817,87517,87517,87517,875-
14.02.201817,40017,40017,40017,400-
13.02.201817,50017,50017,20017,200300
12.02.201817,38517,38517,38517,385-
09.02.201817,01017,01017,01017,010-
08.02.201816,80517,08016,80517,080690
07.02.201817,33017,33017,33017,330-
06.02.201816,90016,90016,90016,900-
05.02.201817,37517,37517,28517,28560
02.02.201817,40517,40517,40017,400240
01.02.201817,50017,53017,50017,530100
31.01.201817,19017,50017,19017,5001.272
30.01.201816,90016,90016,90016,900-
29.01.201816,87516,87516,87516,875-
26.01.201816,98516,98516,98516,985-
25.01.201816,90016,90016,90016,900-
24.01.201817,00017,03517,00017,03559
23.01.201817,05017,05017,04517,0455
22.01.201816,72017,07516,72017,0751.500
19.01.201816,97516,97516,66016,660900
18.01.201816,48516,48516,48516,485-
17.01.201816,46016,46016,36516,3651.100
16.01.201816,60016,60016,60016,600-
15.01.201817,01017,01016,52016,5201.500
12.01.201816,81516,81516,81516,815-
11.01.201817,05017,05017,05017,050-
10.01.201817,16017,16016,95516,9551.500
09.01.201817,27017,27017,27017,270-
08.01.201817,25517,25517,25017,2501.500
05.01.201817,00017,00017,00017,000-
04.01.201816,73517,11016,73517,110326
03.01.201817,16017,16016,70016,800350
02.01.201816,65016,65016,65016,650-
29.12.201716,50016,50016,50016,500-
28.12.201716,47016,47016,42016,420200
27.12.201716,65516,67016,65516,67010
22.12.201716,39516,39516,39516,395-
21.12.201716,52016,52016,52016,520-
20.12.201716,24516,24516,24516,245-
19.12.201716,32016,32016,32016,320-
18.12.201716,48516,48516,48516,485-
15.12.201716,49516,49516,46516,46550
14.12.201716,78016,78016,78016,780-
13.12.201717,45017,45017,45017,450-
12.12.201717,42017,42017,42017,420-
11.12.201717,53017,53017,53017,530-
08.12.201717,43517,43517,43517,435-
07.12.201717,26017,26017,26017,260-
06.12.201716,97016,97016,97016,970-
05.12.201716,60516,60516,60516,605-
01.12.201716,32016,32016,32016,320-
30.11.201716,35516,35516,35516,355-
29.11.201716,24516,44016,24516,4406
28.11.201716,16016,16016,16016,160-
27.11.201716,14016,14016,14016,140-
24.11.201716,18016,18016,18016,180-
23.11.201716,30516,30516,30516,305-
22.11.201715,73015,73015,73015,730-
21.11.201716,01516,01516,01516,015-
20.11.201716,00016,00016,00016,000-
17.11.201716,26016,26016,26016,260-
16.11.201716,45016,45016,45016,450-
15.11.201716,64016,64016,64016,640-
14.11.201716,44016,44016,44016,440-
13.11.201716,36016,36016,36016,360-
10.11.201716,46016,46016,38516,38513
09.11.201716,37516,42516,37516,425300
08.11.201716,36016,36016,36016,360-
07.11.201716,57016,57016,57016,570-
06.11.201716,40016,54016,40016,54050
03.11.201716,65016,65016,44016,440100
02.11.201716,73016,73016,73016,730-
01.11.201716,30516,30516,30516,305-
31.10.201716,35516,45516,35516,395275
30.10.201716,51016,51016,44016,44075
27.10.201716,41016,41016,41016,410-
26.10.201716,75016,75016,75016,750-
25.10.201717,01517,01517,01517,015-
24.10.201717,06517,06517,06517,065-
23.10.201717,39017,39017,39017,390100
20.10.201717,65017,65017,65017,650-
19.10.201717,55017,55017,55017,550-
18.10.201717,40017,40017,40017,400-
17.10.201717,28017,28017,28017,280-
16.10.201717,19017,19017,19017,190-
13.10.201716,85517,36016,85517,360140
12.10.201716,96016,96016,96016,960-
11.10.201717,07017,07017,07017,070-
10.10.201717,23017,23017,23017,230-
09.10.201717,24517,24517,24517,245-
06.10.201717,35517,43017,31017,310225
05.10.201717,67517,67517,67517,675-
04.10.201717,76017,76017,76017,760-
03.10.201717,66017,66017,50017,500941
02.10.201717,86517,86517,86517,865-
29.09.201717,89517,89517,89517,895-
28.09.201717,72517,72517,72517,725-
26.09.201717,32017,51017,32017,51050
25.09.201717,02517,02517,02517,025-
22.09.201717,22517,22517,22517,225-
21.09.201716,76516,76516,76516,765-
20.09.201717,02517,02516,79516,795250
19.09.201716,69016,69016,69016,690-
18.09.201716,69016,69016,69016,690-
15.09.201716,82516,82516,82516,825-
14.09.201716,75516,75516,75516,755-
13.09.201716,77516,79516,77516,795600
12.09.201716,78516,95516,78516,805285
11.09.201716,85016,85016,80016,800296
08.09.201716,92016,92016,92016,920100
07.09.201716,69516,71516,69516,715150
06.09.201716,70516,70516,70016,7001.000
05.09.201716,38016,57016,38016,560430
04.09.201716,37516,37516,37516,375-
01.09.201716,50016,50016,36516,365200
31.08.201716,86016,86016,45016,520250
30.08.201716,80516,80516,80516,805-
29.08.201716,97516,97516,97516,975-
28.08.201717,00517,00516,94516,965450
25.08.201717,15017,15017,15017,150-
24.08.201717,42517,42517,42517,425-
23.08.201717,42517,42517,42517,425-
22.08.201717,24017,42017,24017,420200
21.08.201717,08017,08017,08017,080-
18.08.201716,94516,94516,94516,945-
17.08.201716,97516,97516,97516,975-
16.08.201717,02517,02517,02517,025-
15.08.201717,05517,05517,05517,055-
14.08.201717,09017,09017,09017,090500
11.08.201716,80516,80516,80516,805-
10.08.201717,06017,06017,06017,060-
09.08.201717,10517,10517,10517,105-
08.08.201717,25017,25017,25017,250-
07.08.201717,27517,27517,27517,27590
04.08.201717,13017,13017,13017,130-
03.08.201717,06517,06517,06517,065-
02.08.201717,01517,01517,01517,015-
01.08.201717,09517,09517,09517,095-
31.07.201717,22517,22517,22517,225-
28.07.201717,22017,27017,22017,270150
27.07.201717,14517,14517,14517,145-
26.07.201717,28017,28017,28017,280-
25.07.201717,16017,16017,05017,05020
24.07.201717,11517,11517,11517,115-
21.07.201717,38517,38517,38517,385-
20.07.201718,07518,07518,07518,075-
19.07.201718,33018,33018,17018,17010
18.07.201718,51518,51518,09518,275312
17.07.201718,40018,40018,40018,400-
14.07.201718,15018,15018,15018,150-
13.07.201719,65019,65019,65019,650-

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