Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussVolumen
11.11.2019104,380104,380104,340104,340-
08.11.2019104,290104,290104,290104,290-
07.11.2019104,670104,670104,350104,40020.000
06.11.2019104,570104,590104,570104,590-
05.11.2019104,620104,620104,620104,620-
04.11.2019104,790104,790104,790104,790-
01.11.2019104,810104,810104,810104,810-
31.10.2019104,580104,750104,580104,750-
30.10.2019104,490104,490104,490104,490-
29.10.2019104,530104,530104,530104,530-
28.10.2019104,520104,520104,510104,510-
25.10.2019104,680104,680104,630104,630-
24.10.2019104,680104,680104,680104,680-
23.10.2019104,700104,700104,680104,680-
22.10.2019104,520104,560104,520104,560-
21.10.2019104,550104,550104,530104,530-
18.10.2019104,680104,680104,660104,660-
17.10.2019104,710104,710104,710104,710-
16.10.2019104,780104,780104,730104,730-
15.10.2019104,920104,920104,850104,850-
14.10.2019105,070105,070105,020105,020-
11.10.2019105,080105,080105,000105,000-
10.10.2019105,460105,460105,120105,120-
09.10.2019105,690105,690105,480105,480-
08.10.2019105,550105,660105,550105,660-
07.10.2019105,640105,640105,570105,570-
04.10.2019105,660105,660105,620105,620-
02.10.2019105,510105,510105,480105,480-
01.10.2019105,430105,450105,430105,450-
30.09.2019105,400105,510105,400105,510-
27.09.2019105,420105,460105,420105,460-
26.09.2019105,350105,410105,350105,410-
25.09.2019105,450105,450105,450105,450-
24.09.2019105,380105,380105,380105,380-
23.09.2019105,180105,420105,180105,420-
20.09.2019105,190105,190105,190105,190-
19.09.2019105,160105,160105,120105,120-
18.09.2019105,200105,300105,200105,300-
17.09.2019105,280105,280105,150105,150-
16.09.2019105,140105,280105,140105,280-
13.09.2019105,280105,280105,260105,260-
12.09.2019105,710105,710105,620105,620-
11.09.2019105,670105,670105,630105,630-
10.09.2019105,850105,850105,740105,740-
09.09.2019106,040106,040105,840105,840-
06.09.2019105,960105,970105,960105,970-
05.09.2019106,260106,260105,920105,920-
04.09.2019106,300106,300106,140106,140-
03.09.2019106,500106,500106,430106,430-
02.09.2019106,460106,470106,460106,470-
30.08.2019106,420106,420106,420106,420-
29.08.2019106,360106,410106,360106,410-
28.08.2019106,360106,400106,360106,400-
27.08.2019106,360106,410106,360106,410-
26.08.2019106,330106,330106,330106,330-
23.08.2019106,120106,280106,120106,280-
22.08.2019106,350106,350106,350106,350-
21.08.2019106,410106,410106,390106,390-
20.08.2019106,270106,440106,270106,440-
19.08.2019106,350106,350106,200106,200-
16.08.2019106,430106,430106,300106,300-
15.08.2019106,170106,210106,170106,210-
14.08.2019106,120106,140106,120106,140-
13.08.2019106,030106,030106,000106,000-
12.08.2019105,980106,000105,980106,000-
09.08.2019105,920105,970105,920105,970-
08.08.2019105,850105,860105,850105,860-
07.08.2019105,680105,960105,680105,960-
06.08.2019105,530105,640105,530105,640-
05.08.2019105,620105,620105,500105,500-
02.08.2019105,430105,430105,430105,430-
01.08.2019105,410105,420105,410105,420-
31.07.2019105,330105,350105,330105,350-
30.07.2019105,360105,360105,310105,310-
29.07.2019105,300105,350105,300105,350-
26.07.2019105,240105,290105,240105,290-
25.07.2019105,280105,320105,280105,320-
24.07.2019104,980105,280104,980105,280-
23.07.2019105,050105,050105,040105,040-
22.07.2019104,920104,960104,920104,960-
19.07.2019104,870104,940104,870104,940-
18.07.2019104,730104,770104,730104,770-
17.07.2019104,650104,710104,650104,710-
16.07.2019104,540104,540104,510104,510-
15.07.2019104,350104,530104,350104,530-
12.07.2019104,400104,400104,390104,390-
11.07.2019104,480104,480104,400104,400-
10.07.2019104,630104,630104,470104,470-
09.07.2019104,750104,750104,640104,640-
08.07.2019104,750104,750104,750104,750-
05.07.2019104,770104,770104,700104,700-
04.07.2019104,690104,840104,690104,840-
03.07.2019104,770104,780104,770104,780-
02.07.2019104,730104,730104,730104,730-
01.07.2019104,440104,610104,440104,610-
28.06.2019104,520104,530104,520104,530-
27.06.2019104,430104,470104,430104,470-
26.06.2019104,450104,450104,420104,420-
25.06.2019104,510104,560104,510104,560-
24.06.2019104,340104,440104,340104,440-
21.06.2019104,440104,440104,320104,320-
20.06.2019104,510104,510104,510104,510-
19.06.2019104,610104,610104,410104,410-
18.06.2019104,190104,660104,190104,660-
17.06.2019104,250104,250104,250104,250-
14.06.2019104,060104,170104,060104,170-
13.06.2019103,940104,010103,940104,010-
12.06.2019104,040104,040104,010104,010-
11.06.2019103,990104,000103,990104,000-
07.06.2019103,950103,950103,940103,940-
06.06.2019104,040104,040103,980103,980-
05.06.2019103,680103,730103,680103,730-
04.06.2019103,750103,750103,730103,730-
03.06.2019103,960103,960103,940103,940-
31.05.2019104,070104,070103,980103,980-
30.05.2019103,970103,970103,850103,850-
29.05.2019103,970103,970103,970103,970-
28.05.2019103,890103,890103,890103,890-
27.05.2019103,780103,820103,780103,820-
24.05.2019103,850103,850103,690103,690-
23.05.2019104,010104,010103,670103,670-
22.05.2019103,900103,900103,780103,780-
21.05.2019103,930103,930103,930103,930-
20.05.2019104,020104,050104,020104,050-
17.05.2019104,160104,160104,090104,090-
16.05.2019104,100104,100104,100104,100-
15.05.2019---104,080-
14.05.2019---104,010-
13.05.2019---103,850-
10.05.2019---103,960-
09.05.2019---104,000-
08.05.2019---103,980-
07.05.2019---104,140-
06.05.2019---104,010-
25.04.2019104,010104,010103,790103,790-
24.04.2019103,750103,990103,750103,990-
23.04.2019103,690103,690103,690103,690-
18.04.2019103,460103,490103,460103,490-
17.04.2019103,490103,490103,490103,490-
16.04.2019103,500103,500103,490103,490-
15.04.2019103,440103,510103,440103,510-
12.04.2019103,900103,900103,900103,900-
11.04.2019104,000104,000103,890103,890-
10.04.2019103,940104,000103,940104,000-
09.04.2019103,810103,810103,770103,770-
08.04.2019103,910103,910103,820103,820-
05.04.2019104,380104,380103,770103,81090.000
04.04.2019103,800103,840103,800103,840-
03.04.2019103,890103,890103,820103,820-
02.04.2019103,960104,030103,960104,030-
01.04.2019103,950103,950103,890103,890-
29.03.2019103,960103,960103,960103,960-
28.03.2019103,700103,700103,700103,700-
27.03.2019103,700103,700103,700103,700-
26.03.2019103,640103,640103,640103,640-
25.03.2019103,910103,910103,640103,640-
22.03.2019103,280103,280103,280103,280-
21.03.2019103,280103,280103,280103,280-
20.03.2019103,280103,490103,280103,490-
19.03.2019103,300103,490103,300103,490-
18.03.2019103,250103,250103,250103,250-
15.03.2019103,280103,320103,280103,320-
14.03.2019103,410103,410103,410103,410-
13.03.2019103,410103,410103,410103,410-
12.03.2019103,400103,400103,260103,390100.000
11.03.2019103,490103,490103,430103,430-
08.03.2019103,640103,640103,390103,390-
07.03.2019103,360103,540103,360103,540-
06.03.2019103,210103,350103,210103,350-
05.03.2019103,210103,210103,190103,190-
04.03.2019102,930103,270102,930103,270-
01.03.2019102,940102,940102,940102,940-
28.02.2019103,110103,110103,110103,110-
27.02.2019103,270103,270103,220103,220-
26.02.2019103,420103,420103,290103,290-
25.02.2019103,400103,400103,400103,400-
22.02.2019103,310103,420103,310103,420-
21.02.2019103,440103,440103,260103,260-
20.02.2019103,410103,470103,410103,470-
19.02.2019103,410103,410103,410103,410-
18.02.2019103,340103,350103,340103,350-
15.02.2019103,310103,310103,310103,310-
14.02.2019103,250103,390103,250103,390-
13.02.2019103,230103,240103,230103,240-
12.02.2019103,200103,200103,200103,200-
11.02.2019103,430103,430103,370103,370-
08.02.2019103,310103,320103,310103,320-
07.02.2019103,020103,270103,020103,270-
06.02.2019102,720103,000102,720103,000-
05.02.2019102,420102,700102,420102,700-
04.02.2019102,430102,480102,430102,480-
01.02.2019102,530102,530102,520102,520-
31.01.2019102,490102,490102,430102,430-
30.01.2019102,360102,360102,360102,360-
29.01.2019102,360102,360102,340102,340-
28.01.2019102,350102,350102,330102,330-
25.01.2019102,490102,490102,490102,490-
24.01.2019102,200102,380102,200102,380-
23.01.2019102,190102,260102,190102,260-
22.01.2019102,160102,170102,160102,170-
21.01.2019102,020102,100102,020102,100-
18.01.2019102,130102,130102,130102,130-
17.01.2019102,090102,340102,090102,340-
16.01.2019102,200102,200102,100102,100-
15.01.2019102,030102,190102,030102,190-
14.01.2019101,940102,060101,940102,060-
11.01.2019101,900101,970101,900101,970-
10.01.2019101,790101,850101,790101,850-
09.01.2019101,740101,830101,740101,830-
08.01.2019101,910101,910101,910101,910-
07.01.2019102,130102,130102,090102,090-
04.01.2019102,450102,450102,360102,360-
03.01.2019102,360102,360102,360102,360-
02.01.2019101,870101,870101,870101,870-
28.12.2018101,920101,920101,920101,920-
27.12.2018101,770101,770101,770101,770-
21.12.2018101,850101,850101,780101,780-
20.12.2018101,840101,840101,840101,840-
19.12.2018101,760101,760101,740101,740-
18.12.2018101,790101,790101,790101,790-
17.12.2018101,780101,780101,780101,780-
14.12.2018101,640101,640101,640101,640-
13.12.2018101,450101,610101,450101,610-
12.12.2018101,750101,750101,750101,750-
11.12.2018101,650101,650101,650101,650-
10.12.2018101,740101,740101,710101,710-
07.12.2018101,860101,860101,860101,860-
06.12.2018101,770101,770101,770101,770-
05.12.2018101,730101,790101,730101,790-
04.12.2018101,550101,550101,550101,550-
03.12.2018101,320101,470101,320101,470-
30.11.2018101,460101,460101,420101,420-
29.11.2018101,290101,290101,290101,290-
28.11.2018101,270101,270101,270101,270-
27.11.2018101,170101,240101,170101,240-
26.11.2018101,220101,220101,190101,190-
23.11.2018101,130101,300101,130101,300-
22.11.2018101,200101,200101,120101,120-
21.11.2018101,200101,200101,160101,160-
20.11.2018101,700101,700101,330101,330-
19.11.2018101,680101,680101,680101,680-
16.11.2018101,790101,790101,770101,770-
15.11.2018101,510101,780101,510101,780-
14.11.2018101,440101,510101,440101,510-
13.11.2018101,690101,690101,470101,470-
12.11.2018101,670101,690101,670101,690-
09.11.2018101,370101,520101,370101,520-
08.11.2018101,270101,270101,270101,270-
07.11.2018101,510101,510101,360101,360-
06.11.2018101,360101,360101,360101,360-
05.11.2018101,450101,450101,390101,390-
02.11.2018101,520101,520101,340101,340-
01.11.2018101,490101,490101,490101,490-
31.10.2018101,650101,650101,490101,490-
30.10.2018101,520101,650101,520101,650-
26.10.2018101,760101,760101,760101,760-
25.10.2018101,880101,880101,760101,760-
24.10.2018101,680101,820101,680101,820-
23.10.2018101,540101,710101,540101,710-
22.10.2018101,430101,540101,430101,540-
19.10.2018101,790101,790101,630101,630-
18.10.2018101,440101,440101,430101,430-
17.10.2018101,340101,340101,340101,340-
16.10.2018101,230101,300101,230101,300-
15.10.2018101,050101,230101,050101,230-
12.10.2018100,970101,050100,970101,050-
11.10.2018100,610100,890100,610100,890-
10.10.2018100,650100,650100,650100,650-
09.10.2018101,080101,100101,080101,100-
08.10.2018100,820101,070100,820101,070-
05.10.2018101,030101,030100,980100,980-
04.10.2018101,030101,070101,030101,070-
02.10.2018101,530101,530101,520101,520-
01.10.2018101,310101,310101,210101,210-
28.09.2018100,980101,300100,980101,300-
27.09.2018101,080101,080101,000101,000-
26.09.2018101,040101,040101,040101,040-
25.09.2018101,200101,200101,030101,030-
24.09.2018101,540101,540101,190101,190-
21.09.2018101,450101,560101,450101,560-
20.09.2018101,280101,370101,280101,370-
19.09.2018101,360101,360101,330101,330-
18.09.2018101,240101,330101,240101,330-
17.09.2018101,330101,330101,190101,190-
14.09.2018101,350101,380101,350101,380-
13.09.2018101,450101,450101,450101,450-
12.09.2018101,430101,560101,430101,560-
11.09.2018101,490101,490101,420101,420-
10.09.2018101,590101,590101,560101,560-
07.09.2018101,790101,790101,670101,670-
06.09.2018101,540101,860101,540101,860-
05.09.2018102,060102,060101,680101,680-
04.09.2018102,180102,180102,120102,120-
03.09.2018101,970102,310101,970102,310-
31.08.2018102,070102,230102,070102,230-
30.08.2018101,970102,180101,970102,180-
29.08.2018102,030102,030101,980101,980-
28.08.2018102,320102,320102,060102,060-
27.08.2018102,320102,320102,300102,300-
24.08.2018102,200102,310102,200102,310-
23.08.2018102,350102,350102,310102,310-
22.08.2018102,480102,850102,450102,45020.000
21.08.2018102,530102,530102,500102,500-
20.08.2018102,640102,650102,640102,650-
17.08.2018102,510102,680102,510102,680-
16.08.2018102,530102,590102,530102,590-
15.08.2018102,400102,620102,400102,620-
14.08.2018102,470102,490102,470102,490-
13.08.2018102,470102,530102,470102,530-
10.08.2018102,110102,510102,110102,510-
09.08.2018102,040102,200102,040102,200-
08.08.2018101,830101,990101,830101,990-
07.08.2018102,030102,030101,910101,910-
06.08.2018101,950102,020101,950102,020-
03.08.2018101,550101,940101,550101,940-
02.08.2018101,450101,620101,450101,620-
01.08.2018101,660101,660101,660101,660-
31.07.2018101,710101,710101,700101,700-
30.07.2018101,910101,910101,770101,770-
27.07.2018101,480101,480101,480101,480-
26.07.2018101,480101,520101,480101,520-
25.07.2018101,640101,670101,640101,670-
24.07.2018101,570101,570101,560101,560-
23.07.2018101,660101,760101,660101,760-
20.07.2018101,990101,990101,990101,990-
19.07.2018101,950101,960101,950101,960-
18.07.2018101,930101,970101,930101,970-
17.07.2018101,760101,900101,760101,900-
16.07.2018101,980101,980101,810101,810-
13.07.2018101,810102,010101,810102,010-
12.07.2018101,730101,900101,730101,900-
11.07.2018101,770101,800101,770101,800-
10.07.2018101,580101,780101,580101,780-
09.07.2018101,580101,680101,580101,680-
06.07.2018101,520101,520101,410101,410-
05.07.2018101,340101,540101,340101,540-
04.07.2018101,570101,570101,500101,500-
03.07.2018101,570101,570101,530101,530-
02.07.2018101,390101,570101,390101,570-
29.06.2018101,180101,320101,180101,320-
28.06.2018101,280101,380101,280101,380-
27.06.2018101,260101,260101,230101,230-
26.06.2018101,310101,410101,310101,410-
25.06.2018101,330101,350101,330101,350-
22.06.2018101,360101,360101,350101,350-
21.06.2018101,050101,400101,050101,400-
20.06.2018101,180101,180101,110101,110-
19.06.2018101,290101,290101,170101,170-
18.06.2018100,960101,020100,960101,020-
15.06.2018100,850101,050100,850101,050-
14.06.2018100,310100,310100,310100,310-
13.06.2018100,300100,350100,300100,350-
12.06.2018100,200100,270100,200100,270-
11.06.2018100,400100,400100,290100,290-
08.06.2018100,590100,660100,590100,660-
07.06.2018100,190100,190100,190100,190-
06.06.2018100,810100,810100,420100,420-
05.06.2018100,730101,130100,730101,130-
04.06.2018100,820100,820100,650100,650-
01.06.2018100,850100,850100,800100,800-
31.05.2018100,520100,520100,020100,020-
30.05.2018101,400101,400100,810100,810-
29.05.2018101,400101,400101,400101,400-
28.05.2018100,830100,830100,830100,830-
25.05.2018100,400100,830100,400100,830-
24.05.2018100,210100,430100,210100,430-
23.05.2018100,120100,240100,120100,240-
22.05.2018100,040100,420100,010100,01015.000
18.05.201899,50099,50099,50099,500-
17.05.201899,53099,53099,53099,530-

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