Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussVolumen
23.08.2019101,090101,100101,090101,100-
22.08.2019101,110101,110101,110101,110-
21.08.2019101,150101,160101,150101,160-
20.08.2019101,160101,160101,160101,160-
19.08.2019101,170101,180101,170101,180-
16.08.2019101,180101,180101,180101,180-
15.08.2019101,260101,260101,190101,190-
14.08.2019101,270101,270101,270101,270-
13.08.2019101,280101,280101,270101,270-
12.08.2019101,280101,280101,270101,270-
09.08.2019101,290101,290101,280101,280-
08.08.2019101,310101,320101,310101,320-
07.08.2019101,370101,380101,370101,380-
06.08.2019101,390101,390101,370101,370-
05.08.2019101,380101,380101,360101,360-
02.08.2019101,410101,410101,390101,390-
01.08.2019100,940101,410100,940101,410-
31.07.2019101,440101,440101,440101,440-
30.07.2019101,440101,450101,440101,450-
29.07.2019101,410101,430101,410101,43020.000
26.07.2019101,440101,440101,440101,440-
25.07.2019101,380101,460101,380101,460-
24.07.2019101,500101,520101,500101,520-
23.07.2019101,520101,520101,450101,450-
22.07.2019101,460101,460101,460101,460-
19.07.2019101,530101,540101,530101,540-
18.07.2019101,550101,550101,550101,550-
17.07.2019101,510101,610101,510101,610-
16.07.2019101,630101,630101,610101,610-
15.07.2019101,550101,550101,550101,550-
12.07.2019101,660101,660101,570101,570-
11.07.2019101,590101,590101,580101,580-
10.07.2019101,710101,710101,660101,660-
09.07.2019101,640101,730101,640101,730-
08.07.2019101,740101,740101,660101,660-
05.07.2019101,740101,740101,740101,740-
04.07.2019101,730101,730101,670101,670-
03.07.2019101,770101,770101,670101,670-
02.07.2019101,660101,670101,660101,670-
01.07.2019101,680101,680101,670101,670-
28.06.2019101,630101,640101,630101,640-
27.06.2019101,790101,790101,700101,700-
26.06.2019101,800101,800101,790101,790-
25.06.2019101,830101,860101,830101,860-
24.06.2019101,940101,940101,860101,860-
21.06.2019101,950101,950101,890101,890-
20.06.2019101,870101,890101,870101,890-
19.06.2019101,890101,890101,880101,880-
18.06.2019101,970101,970101,960101,960-
17.06.2019102,090102,090102,010102,010-
14.06.2019102,150102,150102,020102,020-
13.06.2019102,170102,170102,000102,000-
12.06.2019102,030102,040102,030102,040-
11.06.2019102,150102,150102,050102,050-
07.06.2019102,110102,110102,050102,050-
06.06.2019102,140102,140102,050102,050-
05.06.2019102,200102,200102,090102,090-
04.06.2019102,210102,210102,130102,130-
03.06.2019102,130102,130102,130102,130-
31.05.2019102,200102,200102,120102,120-
30.05.2019102,040102,040102,040102,040-
29.05.2019102,150102,180102,150102,180-
28.05.2019102,160102,170102,160102,170-
27.05.2019102,130102,190102,130102,190-
24.05.2019102,190102,310102,190102,310-
23.05.2019102,210102,220102,210102,220-
22.05.2019102,240102,260102,240102,260-
21.05.2019102,210102,250102,210102,250-
20.05.2019102,230102,230102,220102,220-
17.05.2019102,250102,320102,250102,320-
16.05.2019102,280102,280102,270102,270-
15.05.2019102,420102,420102,340102,410100.000
14.05.2019102,340102,340102,340102,340-
13.05.2019102,320102,360102,320102,360-
10.05.2019102,330102,440102,330102,440-
09.05.2019102,300102,430102,300102,430-
08.05.2019102,350102,460102,350102,460-
07.05.2019102,330102,350102,330102,350-
06.05.2019102,460102,460102,360102,360-
03.05.2019102,460102,460102,460102,460-
02.05.2019102,510102,510102,380102,380-
30.04.2019102,440102,530102,440102,530-
29.04.2019102,620102,620102,450102,450-
26.04.2019102,540102,540102,530102,530-
25.04.2019102,720102,720102,590102,590-
24.04.2019102,690102,700102,690102,700-
23.04.2019102,790102,800102,790102,800-
18.04.2019102,690102,690102,670102,670-
17.04.2019102,840102,840102,730102,730-
16.04.2019102,820102,820102,810102,810-
15.04.2019102,910102,910102,810102,810-
12.04.2019102,880102,880102,880102,880-
11.04.2019102,800102,900102,800102,900-
10.04.2019102,760102,770102,760102,770-
09.04.2019102,920102,920102,810102,810-
08.04.2019102,880102,880102,810102,810-
05.04.2019102,810102,920102,810102,920-
04.04.2019102,830102,830102,830102,830-
03.04.2019103,010103,010102,900102,900-
02.04.2019102,880102,890102,880102,890-
01.04.2019102,880102,900102,880102,900-
29.03.2019103,050103,050102,920102,920-
28.03.2019102,990102,990102,920102,920-
27.03.2019103,020103,140103,020103,140-
26.03.2019103,130103,130103,050103,050-
25.03.2019103,020103,040103,020103,040-
22.03.2019103,110103,110103,090103,090-
21.03.2019103,320103,320103,150103,150-
20.03.2019103,220103,250103,220103,250-
19.03.2019103,170103,230103,170103,230-
18.03.2019103,200103,200103,200103,200-
15.03.2019103,170103,200103,170103,200-
14.03.2019103,180103,210103,180103,210-
13.03.2019103,370103,370103,280103,280-
12.03.2019103,450103,450103,390103,390-
11.03.2019103,420103,460103,420103,460-
08.03.2019103,340103,370103,340103,370-
07.03.2019103,320103,320103,320103,320-
06.03.2019103,360103,360103,360103,360-
05.03.2019103,360103,360103,360103,360-
04.03.2019103,360103,360103,360103,360-
01.03.2019103,450103,450103,420103,420-
28.02.2019103,530103,530103,470103,470-
27.02.2019103,540103,580103,540103,580-
26.02.2019103,560103,580103,560103,580-
25.02.2019103,600103,620103,600103,620-
22.02.2019103,590103,610103,590103,610-
21.02.2019103,640103,640103,630103,630-
20.02.2019103,670103,670103,660103,660-
19.02.2019103,690103,730103,690103,730-
18.02.2019103,700103,710103,700103,710-
15.02.2019103,660103,710103,660103,710-
14.02.2019103,710103,730103,710103,730-
13.02.2019103,750103,790103,750103,790-
12.02.2019103,750103,760103,750103,760-
11.02.2019103,720103,720103,720103,720-
08.02.2019103,740103,760103,740103,760-
07.02.2019103,810103,840103,810103,840-
06.02.2019103,890103,900103,890103,900-
05.02.2019103,870103,890103,870103,890-
04.02.2019103,890103,900103,890103,900-
01.02.2019103,880103,940103,880103,940-
31.01.2019103,840103,920103,840103,920-
30.01.2019103,950103,950103,950103,950-
29.01.2019104,070104,070103,980103,980-
28.01.2019104,040104,040104,020104,020-
25.01.2019103,990104,050103,990104,050-
24.01.2019103,970104,020103,970104,020-
23.01.2019104,030104,030104,010104,010-
22.01.2019104,060104,060104,020104,020-
21.01.2019104,110104,110104,080104,080-
18.01.2019104,130104,130104,080104,080-
17.01.2019104,100104,120104,100104,120-
16.01.2019104,090104,140104,090104,140-
15.01.2019104,060104,130104,060104,130-
14.01.2019104,140104,170104,140104,17035.000
11.01.2019104,100104,120104,100104,120-
10.01.2019104,080104,100104,080104,100-
09.01.2019104,150104,150104,150104,150-
08.01.2019104,150104,160104,150104,160-
07.01.2019104,270104,270104,190104,190-
04.01.2019104,180104,180104,180104,180-
03.01.2019104,150104,220104,150104,220-
02.01.2019104,920104,920104,400104,400-
28.12.2018104,730105,010104,730105,010-
27.12.2018104,580104,690104,580104,690-
21.12.2018104,670104,670104,590104,590-
20.12.2018104,820104,820104,600104,600-
19.12.2018104,860104,860104,780104,780-
18.12.2018104,370104,370104,370104,370-
17.12.2018104,300104,300104,300104,300-
14.12.2018104,360104,360104,360104,360-
13.12.2018104,500104,590104,500104,590-
12.12.2018104,430104,600104,430104,600-
11.12.2018104,570104,570104,570104,57015.000
10.12.2018104,820104,820104,660104,660-
07.12.2018104,540104,670104,540104,670-
06.12.2018104,560104,620104,560104,620-
05.12.2018104,680104,680104,600104,60010.000
04.12.2018104,740104,740104,620104,620-
03.12.2018104,620104,700104,620104,700-
30.11.2018104,680104,680104,640104,640-
29.11.2018104,660104,660104,660104,660-
28.11.2018104,620104,620104,620104,620-
27.11.2018104,760104,760104,680104,680-
26.11.2018104,800104,800104,740104,740-
23.11.2018104,920104,920104,920104,920-
22.11.2018104,980104,980104,900104,900-
21.11.2018105,020105,020105,000105,000-
20.11.2018105,100105,100104,500104,500-
19.11.2018105,100105,100105,100105,100-
16.11.2018104,960104,960104,920104,920-
15.11.2018104,940104,940104,940104,940-
14.11.2018105,000105,000105,000105,000-
13.11.2018104,980105,050104,980105,050-
12.11.2018104,800104,920104,800104,920-
09.11.2018104,790104,880104,790104,880-
08.11.2018104,820104,860104,820104,860-
07.11.2018104,800104,920104,800104,920-
06.11.2018104,820104,860104,820104,860-
05.11.2018104,820104,920104,820104,920-
02.11.2018104,740104,740104,700104,700-
01.11.2018104,640104,640104,620104,620-
31.10.2018104,700104,700104,500104,500-
30.10.2018104,760104,760104,720104,720-
29.10.2018104,780104,820104,780104,820-
26.10.2018104,780104,780104,780104,780-
25.10.2018104,940104,940104,840104,840-
24.10.2018104,900104,940104,900104,940-
23.10.2018104,860104,860104,840104,840-
22.10.2018104,880104,880104,880104,880-
19.10.2018104,920104,920104,920104,920-
18.10.2018104,970104,990104,970104,990-
17.10.2018105,030105,030104,970104,970-
16.10.2018104,950104,990104,950104,990-
15.10.2018104,710104,790104,710104,790-
12.10.2018104,710104,710104,710104,710-
11.10.2018104,710104,710104,710104,710-
10.10.2018104,710104,710104,710104,710-
09.10.2018104,550104,710104,550104,710-
08.10.2018104,470104,690104,470104,690-
05.10.2018104,450104,470104,450104,470-
04.10.2018104,570104,570104,430104,430-
02.10.2018104,630104,670104,630104,670-
01.10.2018104,770104,770104,550104,550-
28.09.2018104,790104,790104,790104,790-
27.09.2018104,810104,830104,810104,830-
26.09.2018104,790104,810104,790104,810-
25.09.2018104,850104,850104,770104,770-
24.09.2018104,950104,950104,890104,890-
21.09.2018104,950104,950104,930104,930-
20.09.2018105,060105,060104,870104,870-
19.09.2018105,150105,150105,130105,130-
18.09.2018105,150105,490105,150105,19050.000
17.09.2018105,110105,230105,090105,11065.000
14.09.2018105,110105,110105,090105,090-
13.09.2018105,230105,230105,130105,130-
12.09.2018105,050105,050105,030105,030-
11.09.2018104,980104,980104,980104,980-
10.09.2018105,030105,070105,030105,070-
07.09.2018105,010105,090105,010105,090-
06.09.2018105,010105,060105,010105,060-
05.09.2018104,990104,990104,970104,970-
04.09.2018105,110105,170105,110105,17050.000
03.09.2018105,070105,130105,070105,130-
31.08.2018105,140105,170105,140105,170-
30.08.2018105,390105,390105,390105,390-
29.08.2018105,410105,410105,410105,410-
28.08.2018105,630105,630105,430105,430-
27.08.2018105,670105,670105,670105,670-
24.08.2018105,630105,630105,630105,630-
23.08.2018105,670105,710105,670105,710-
22.08.2018105,530105,530105,530105,530-
21.08.2018105,630105,630105,450105,450-
20.08.2018105,610105,770105,610105,770-
17.08.2018105,510105,510105,490105,490-
16.08.2018105,610105,690105,610105,690-
15.08.2018105,590105,590105,550105,550-
14.08.2018105,550105,550105,550105,550-
13.08.2018105,400105,550105,400105,550-
10.08.2018105,570105,570105,400105,400-
09.08.2018105,820105,820105,820105,820-
08.08.2018105,750105,750105,750105,750-
07.08.2018105,710105,750105,710105,7501.000.000
06.08.2018105,590105,670105,590105,670-
03.08.2018105,610105,610105,610105,610-
02.08.2018105,900105,900105,630105,630-
01.08.2018105,850105,860105,850105,860-
31.07.2018105,870105,870105,870105,870-
30.07.2018105,900105,900105,900105,900-
27.07.2018105,790105,910105,790105,910-
26.07.2018105,790105,790105,790105,790-
25.07.2018105,790105,810105,790105,810-
24.07.2018105,850105,850105,790105,790-
23.07.2018105,950105,950105,890105,890-
20.07.2018105,770105,840105,770105,840-
19.07.2018105,910105,910105,910105,910-
18.07.2018105,910105,930105,910105,930-
17.07.2018105,930105,930105,930105,930-
16.07.2018106,010106,010105,990105,990-
13.07.2018105,850105,990105,850105,990-
12.07.2018106,190106,190105,900105,900-
11.07.2018106,210106,210106,090106,090-
10.07.2018106,040106,040106,040106,040-
09.07.2018106,050106,050106,050106,050-
06.07.2018106,060106,060106,060106,060-
05.07.2018106,130106,130106,130106,130-
04.07.2018106,160106,160106,160106,160-
03.07.2018106,060106,060106,060106,060-
02.07.2018106,260106,260106,100106,100-
29.06.2018106,370106,370106,280106,280-
28.06.2018106,620106,620106,410106,410-
27.06.2018106,740107,230106,740107,230-
26.06.2018106,470106,710106,470106,710-
25.06.2018106,420106,500106,420106,430120.000
22.06.2018106,320106,860106,320106,860-
21.06.2018106,280106,790106,280106,65050.000
20.06.2018106,300106,340106,300106,340-
19.06.2018105,710106,210105,710106,210-
18.06.2018105,590105,590105,590105,590-
15.06.2018106,070106,420106,070106,420-
14.06.2018106,350106,700106,350106,700-
13.06.2018106,280106,690106,280106,690-
12.06.2018106,240106,570106,240106,57010.000
11.06.2018105,980105,980105,980105,980-

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