Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussStücke
17.11.201723,78023,80023,69523,800205
16.11.201723,54023,79523,54023,600295
15.11.201723,45523,70023,40023,6201.019
14.11.201723,56023,93523,56023,595170
13.11.201723,20023,58523,20023,5701.103
10.11.201723,44023,78523,44023,540148
09.11.201724,25024,25023,91023,910188
08.11.201723,65024,50023,65024,2551.561
07.11.201723,84023,84023,84023,840-
06.11.201723,81023,87523,81023,87544
03.11.201724,00024,00023,96023,98059
02.11.201724,10024,10024,10024,100-
01.11.201724,00024,00024,00024,000-
31.10.201723,94023,94023,94023,940100
30.10.201723,91023,91023,80023,87557
27.10.201724,01524,01523,94523,945150
26.10.201723,90023,90023,90023,900-
25.10.201723,80524,02023,80524,020159
24.10.201723,90023,90023,90023,900-
23.10.201723,98024,10023,98024,035350
20.10.201724,10524,10523,99023,99025
19.10.201724,12024,12023,99023,9907
18.10.201724,02024,02024,02024,02076
17.10.201724,18524,18524,11024,18055
16.10.201724,00524,01524,00524,01582
13.10.201723,90024,10023,90024,015458
12.10.201724,20024,20023,99524,010140
11.10.201723,89524,00523,89524,00574
10.10.201723,84023,86523,64523,865189
09.10.201723,48023,48023,48023,48010
06.10.201723,33523,33523,33523,335-
05.10.201723,29023,39523,29023,39520
04.10.201723,50023,51523,44523,4451.125
03.10.201723,49023,59523,49023,595200
02.10.201723,09023,32023,09023,320102
29.09.201723,05023,15523,05023,150151
28.09.201723,10023,10023,01523,085125
27.09.201723,10023,17523,10023,16587
26.09.201722,86022,97022,86022,970125
25.09.201723,05023,09023,00023,090714
22.09.201722,43022,43022,43022,43035
21.09.201722,23022,55022,23022,550275
20.09.201720,99022,45020,99022,250583
19.09.201720,86020,95020,86020,950200
18.09.201721,01021,01020,86020,860304
15.09.201720,91020,91020,91020,910-
14.09.201721,36021,36021,36021,360-
13.09.201721,88021,88021,53521,535400
12.09.201722,27522,27521,98021,9801
11.09.201722,26022,26021,94522,060208
08.09.201721,54521,64021,54521,640130
07.09.201720,99521,64520,99521,64565
06.09.201721,02021,02020,99020,990450
05.09.201721,17021,17021,03521,115120
04.09.201720,95020,95020,92020,92039
01.09.201720,95520,95520,95520,955-
31.08.201720,76520,94520,76520,94516
30.08.201720,71520,71520,71520,715-
29.08.201720,70020,70020,50020,50028
28.08.201720,85520,85520,85520,855-
25.08.201720,86020,86020,72520,7259
24.08.201720,49520,95520,49520,9555
23.08.201720,59020,59020,41520,415242
22.08.201720,53520,53520,53520,535100
21.08.201720,50020,50020,40020,400120
18.08.201720,51520,51520,46520,46525
17.08.201720,19020,53020,19020,53080
16.08.201719,98020,00019,88520,0001.136
15.08.201719,56019,96519,56019,840410
14.08.201719,16519,16519,16519,165-
11.08.201719,21019,21019,09019,175180
10.08.201719,09019,25019,09019,25040
09.08.201718,84019,25018,84019,250630
08.08.201718,65018,76018,65018,760200
07.08.201718,37018,37018,24018,240100
04.08.201718,08018,38018,08018,3802.000
03.08.201717,81018,04017,81018,04015
02.08.201717,78017,78017,78017,780-
01.08.201717,30517,67017,30517,67019
31.07.201717,08017,37017,08017,370240
28.07.201717,35017,35017,18517,1853
27.07.201717,55517,55517,40017,400153
26.07.201717,22517,70017,22517,70027
25.07.201717,10017,31017,10017,310500
24.07.201717,21017,21017,15517,155180
21.07.201717,33517,33517,33517,335-
20.07.201717,57017,57017,57017,570-
19.07.201717,41517,60017,41517,600100
18.07.201717,50017,51517,48017,515274
17.07.201717,50517,50517,50517,505-
14.07.201717,37017,48017,37017,480100
13.07.201717,35017,55517,35017,555415
12.07.201717,00517,37017,00517,37028
11.07.201716,93516,93516,93516,935-
10.07.201716,50016,76016,50016,760200
07.07.201716,45516,46516,29516,465100
06.07.201716,75516,75516,75516,755-
05.07.201716,76516,76516,76016,76010
04.07.201716,83016,83016,83016,830-
03.07.201716,75016,75016,71016,710270
30.06.201716,36516,57516,36516,575180
29.06.201717,15517,15516,45016,450150
28.06.201716,59017,12016,59017,12053
27.06.201717,39517,39516,97516,975200
26.06.201717,46517,48017,30017,48079
23.06.201717,50517,50517,38517,385120
22.06.201717,78517,78517,56517,565375
21.06.201717,65517,72517,60517,725130
20.06.201717,67017,81517,67017,735284
19.06.201717,37517,53017,37517,530733
16.06.201717,00017,22517,00017,22550
15.06.201717,00017,00017,00017,0005
14.06.201716,96517,00016,96517,000524
13.06.201716,84016,93516,84016,93512
12.06.201717,16517,16517,00017,0004
09.06.201717,30517,30517,29017,29065
08.06.201718,00518,00517,85017,850142
07.06.201717,90017,97517,82517,975165
06.06.201717,86517,87517,68017,875796
05.06.201717,73017,78517,73017,785140
02.06.201717,96017,96017,96017,96045
01.06.201717,50018,03017,50017,680260
31.05.201716,61518,15016,61517,20084
30.05.201716,62016,62016,62016,620-
29.05.201716,61516,61516,50516,50530
26.05.201716,48016,48016,48016,480-
25.05.201716,38016,38016,38016,380-
24.05.201716,37516,37516,37516,375-
23.05.201716,07516,21016,07516,170228
22.05.201715,75016,09015,75016,090100
19.05.201715,35515,35515,35515,355-
18.05.201715,31515,31515,23015,230138
17.05.201715,83015,83015,50015,500468
16.05.201716,04016,04015,67015,905544
15.05.201716,39016,40516,30016,300568
12.05.201716,36016,52516,22016,300345
11.05.201716,36516,36516,36516,365-
10.05.201716,49516,59516,49516,595100
09.05.201716,30016,52016,30016,52021
08.05.201716,22016,22016,14516,14525
05.05.201715,94015,99515,94015,9956
04.05.201715,58015,69515,58015,695210
03.05.201715,22015,51015,22015,51094
02.05.201715,02015,13015,02015,090128
28.04.201714,77514,77514,77514,775-
27.04.201714,84014,90514,70014,7001.931
26.04.201715,08515,08515,08515,085-
25.04.201715,48515,48514,97014,970300
24.04.201715,46015,49015,46015,490100
21.04.201715,26515,26515,26515,26510
20.04.201715,55015,55015,55015,550-
19.04.201715,76015,76015,76015,760-
18.04.201715,68515,85015,68515,795144
13.04.201715,49515,49515,49515,495-
12.04.201715,29015,42515,29015,425172
11.04.201715,41515,46515,41515,465196
10.04.201715,85515,85515,58515,58566
07.04.201715,79515,79515,56015,56045
06.04.201715,63515,63515,63515,635-
05.04.201715,55515,60015,55515,60055
04.04.201715,59015,59015,59015,590-
03.04.201715,79515,80015,79515,80085
31.03.201715,25015,50015,25015,500100
30.03.201715,19015,19015,19015,190-
29.03.201715,11015,34515,11015,25066
28.03.201715,29515,37515,29515,37541
27.03.201715,05015,32015,05015,320466
24.03.201714,65015,07514,65015,0758
23.03.201714,31514,78514,31514,785170
22.03.201714,25514,25514,22514,225250
21.03.201714,56514,56514,55014,550700
20.03.201714,75014,75014,75014,7501.000
17.03.201714,41014,41014,41014,410-
16.03.201714,48014,48014,48014,480-
15.03.201714,53014,53014,21514,305374
14.03.201714,05014,68514,05014,410233
13.03.201714,20514,20514,00014,000315
10.03.201714,29014,47014,15514,1551.709
09.03.201713,93014,37013,93014,370110
08.03.201714,15014,15014,05014,050404
07.03.201714,03514,03514,03514,035-
06.03.201713,92013,98513,92013,985865
03.03.201713,52013,52013,52013,520-
02.03.201713,40013,53513,40013,48044
01.03.201713,37513,44013,37513,395115
28.02.201713,59513,59513,41513,41569
27.02.201713,27513,27513,27513,275-
24.02.201713,45013,45013,44513,44510
23.02.201713,34013,56013,34013,445237
22.02.201713,35513,41513,35513,415100
21.02.201713,42013,42013,24513,245119
20.02.201713,09013,18013,09013,18020
17.02.201713,11513,11513,11513,115-
16.02.201713,31513,31513,05513,0553
15.02.201713,28513,28513,28513,285-
14.02.201713,07513,07513,07513,075-
13.02.201712,99012,99012,99012,990600
10.02.201712,85012,85012,85012,850-
09.02.201712,72012,72012,72012,720-
08.02.201712,62512,77012,62512,770200
07.02.201712,25012,64012,25012,485300
06.02.201712,93512,97012,93512,97012
03.02.201713,02013,02013,00013,000400
02.02.201713,06013,20013,06013,20035
01.02.201713,06013,22013,06013,22086
31.01.201713,00513,19013,00513,19085
30.01.201713,06513,06513,06513,065-
27.01.201713,07513,30013,07513,30039
26.01.201713,44013,44013,23513,290444
25.01.201713,58513,58513,43013,43010
24.01.201713,52013,53013,40013,530542
23.01.201713,71513,71513,71513,715-
20.01.201713,90013,90013,67013,670150
19.01.201713,90013,90013,79013,790140
18.01.201714,13014,27514,01514,075281
17.01.201713,82513,85513,82513,85520
16.01.201713,74013,74013,74013,740-
13.01.201713,70513,70513,40513,610360
12.01.201713,26013,73013,26013,7303.500
11.01.201713,21513,21513,21513,215185
10.01.201713,24013,29513,17013,200227
09.01.201713,02013,02013,02013,020-
06.01.201712,95012,95012,95012,95070
05.01.201713,10013,10012,96013,000424
04.01.201713,16513,16513,10013,100100
03.01.201713,20513,25013,20513,250350
02.01.201713,01513,30513,01513,305122
30.12.201612,98012,98012,98012,980-
29.12.201612,72012,91012,72012,89575
28.12.201612,57512,57512,57512,575-
27.12.201612,85513,00012,81013,00062
23.12.201612,89512,89512,89512,895-
22.12.201612,80512,83012,79012,7901.083
21.12.201612,69012,84512,69012,84530
20.12.201612,61512,61512,61012,610150
19.12.201612,45012,60512,45012,545383
16.12.201612,57512,57512,30012,300244
15.12.201612,60012,60012,60012,60010
14.12.201613,00013,00012,74512,8601.025
13.12.201612,48012,48012,48012,480-
12.12.201611,86012,20011,86012,200608
09.12.201611,57511,57511,57511,575-
08.12.201611,33511,33511,33511,335-
07.12.201611,92011,92011,50011,500113
06.12.201611,83011,95011,83011,950100
05.12.201611,92511,92511,72511,82065
02.12.201611,84011,87511,84011,875308
01.12.201611,82511,82511,75011,75047
30.11.201612,01012,01012,01012,010-
29.11.201612,20512,20512,20512,205-
28.11.201611,81511,81511,81511,815-
25.11.201611,60511,60511,60511,605-
24.11.201611,59511,59511,39511,39520
23.11.201611,61011,61011,61011,610-
22.11.201611,62511,62511,62511,625-
21.11.201611,36011,45011,35011,365477
18.11.201611,86511,86511,41511,415100
17.11.201612,07512,07511,90011,9001.150
16.11.201612,24012,24012,13012,13025
15.11.201612,32512,32512,16012,16015
14.11.201612,20512,20512,04512,080350
11.11.201612,38512,38511,90011,900150
10.11.201612,48512,48512,34012,340246
09.11.201612,15512,90012,15512,550188
08.11.201612,82012,83012,82012,830310
07.11.201612,70012,84012,70012,8401.360
04.11.201612,70012,73512,70012,735150
03.11.201612,56012,60012,56012,6001.030
02.11.201612,42512,42512,42512,425-
01.11.201612,37012,37012,37012,37010
31.10.201612,32512,32512,10012,100362
28.10.201611,90512,10511,90512,10515
27.10.201612,07012,07011,95511,955350
26.10.201611,95012,21011,95012,0802.057
25.10.201612,21512,26012,21512,26055
24.10.201612,20012,50012,20012,265519
21.10.201612,29512,40012,29512,400250
20.10.201612,04512,27012,04512,27040
19.10.201612,19512,19512,05012,050263
18.10.201611,73012,00011,73011,990255
17.10.201611,43511,47011,43011,430238
14.10.201611,23511,38511,23511,38520
13.10.201610,97511,05510,97511,05566
12.10.201610,93010,99010,93010,990150
11.10.201610,71510,93510,71510,935270
10.10.201610,69510,79010,68010,790380
07.10.201610,98010,98010,75010,865651
06.10.201610,68511,04010,61011,0401.702
05.10.201610,76010,80010,75010,785113
04.10.201610,86511,03510,86511,035250
03.10.201610,75010,75010,75010,750-
30.09.201610,64510,83510,64510,835228
29.09.201610,37510,63510,37510,635176
28.09.20169,96910,1009,96910,10040
27.09.20169,9019,9019,9019,901-
26.09.201610,16510,1659,9809,980217
23.09.201610,28510,28510,18510,18530
22.09.201610,39010,39010,32010,35013
21.09.201610,26010,41510,26010,41518
20.09.201610,20010,20010,20010,200-
19.09.201610,13010,36510,13010,365500
16.09.201610,13510,13510,04010,04057
15.09.201610,40010,40010,15010,165221
14.09.201610,81010,81010,49010,4901.600
13.09.201610,38510,70510,38010,6703.184
12.09.201610,19010,89510,19010,3604.135

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