Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussVolumen
19.07.2019109,490109,490109,490109,490-
18.07.2019109,490109,490109,490109,490-
17.07.2019109,490109,490109,490109,490-
16.07.2019109,490109,490109,460109,460-
15.07.2019109,110109,390109,110109,390-
12.07.2019109,300109,300109,230109,230-
11.07.2019109,520109,520109,420109,420-
10.07.2019109,420109,420109,160109,160-
09.07.2019109,540109,540109,500109,500-
08.07.2019109,650109,650109,540109,540-
05.07.2019109,910109,910109,660109,660-
04.07.2019109,840109,840109,840109,840-
03.07.2019109,890109,920109,890109,920-
02.07.2019109,480109,560109,480109,560-
01.07.2019109,530109,530109,530109,530-
28.06.2019109,710109,710109,600109,600-
27.06.2019109,490109,530109,490109,530-
26.06.2019110,030110,030109,870109,870-
25.06.2019110,100110,100109,870109,870-
24.06.2019109,990109,990109,990109,990-
21.06.2019110,070110,070109,960109,960-
20.06.2019109,850109,880109,850109,880-
19.06.2019109,560109,560109,450109,450-
18.06.2019108,670109,560108,670109,560-
17.06.2019108,440108,440108,440108,440-
14.06.2019108,590108,680108,590108,680-
13.06.2019108,280108,330108,280108,330-
12.06.2019108,050108,160108,050108,160-
11.06.2019107,780107,920107,780107,920-
07.06.2019107,820107,820107,820107,820-
06.06.2019107,820107,820107,820107,820-
05.06.2019107,640107,640107,540107,540-
04.06.2019107,610107,610107,610107,610-
03.06.2019107,580107,580107,580107,580-
31.05.2019107,910107,980107,910107,980-
30.05.2019107,400107,400107,400107,400-
29.05.2019107,730107,730107,730107,730-
28.05.2019107,410107,550107,410107,550-
27.05.2019107,340107,340107,340107,340-
24.05.2019107,450107,450107,450107,450-
23.05.2019107,050107,050107,050107,050-
22.05.2019106,660106,660106,660106,660-
21.05.2019106,550106,550106,550106,550-
20.05.2019106,410106,410106,410106,410-
17.05.2019106,660106,660106,660106,660-
16.05.2019106,590106,590106,560106,560-
15.05.2019106,270106,530106,270106,530-
14.05.2019106,240106,240106,240106,240-
13.05.2019106,100106,100106,100106,100-
10.05.2019106,060106,130106,060106,130-
09.05.2019106,100106,240106,100106,240-
08.05.2019106,000106,140106,000106,140-
07.05.2019105,600105,890105,600105,890-
06.05.2019105,960105,960105,890105,890-
03.05.2019105,600105,600105,570105,570-
02.05.2019105,640105,750105,640105,750-
30.04.2019105,540105,540105,430105,430-
29.04.2019105,610105,610105,510105,510-
26.04.2019105,620106,000105,620106,000-
25.04.2019105,690105,690105,690105,690-
24.04.2019105,620105,690105,620105,690-
23.04.2019104,900104,900104,900104,900-
18.04.2019104,510104,510104,480104,480-
17.04.2019104,630104,630104,440104,440-
16.04.2019104,630104,630104,630104,630-
15.04.2019104,520104,520104,380104,380-
12.04.2019105,020105,020104,990104,990-
11.04.2019105,170105,170105,170105,170-
10.04.2019105,070105,100105,070105,100-
09.04.2019104,890104,960104,890104,960-
08.04.2019105,070105,070105,070105,070-
05.04.2019105,040105,040105,040105,040-
04.04.2019105,040105,040105,040105,040-
03.04.2019105,220105,220105,220105,220-
02.04.2019105,590105,590105,590105,590-
01.04.2019105,550105,550105,550105,550-
29.03.2019105,880105,880105,880105,880-
28.03.2019106,170106,170106,170106,170-
27.03.2019106,000106,000106,000106,000-
26.03.2019105,630105,630105,630105,630-
25.03.2019105,600105,600105,600105,600-
22.03.2019105,380105,420105,380105,420-
21.03.2019105,060105,060105,060105,060-
20.03.2019104,660104,840104,660104,840-
19.03.2019104,700104,730104,700104,730-
18.03.2019104,370104,370104,370104,370-
15.03.2019104,430104,430104,430104,430-
14.03.2019104,450104,450104,450104,450-
13.03.2019104,510104,510104,490104,490-
12.03.2019104,060104,150104,060104,150-
11.03.2019104,060104,130104,060104,130-
08.03.2019104,150104,150104,110104,110-
07.03.2019103,600103,600103,600103,600-
06.03.2019103,560103,630103,560103,630-
05.03.2019103,100103,100103,100103,100-
04.03.2019102,880103,030102,880103,030-
01.03.2019103,350103,350103,270103,270-
28.02.2019103,600103,600103,450103,450-
27.02.2019103,860103,860103,610103,610-
26.02.2019103,600103,680103,600103,680-
25.02.2019103,570103,570103,570103,570-
22.02.2019103,570103,610103,570103,610-
21.02.2019104,090104,090103,880103,880-
20.02.2019103,540103,570103,540103,570-
19.02.2019103,320103,320103,320103,320-
18.02.2019103,330103,330103,220103,220-
15.02.2019103,540103,540103,540103,540-
14.02.2019103,220103,620103,220103,620-
13.02.2019103,220103,220103,080103,080-
12.02.2019103,470103,470103,470103,470-
11.02.2019103,690103,690103,690103,690-
08.02.2019102,440102,440102,440102,440-
07.02.2019102,440102,440102,440102,440-
06.02.2019102,440102,440102,440102,440-
05.02.2019102,480102,510102,480102,510-
04.02.2019102,660102,660102,550102,550-
01.02.2019102,840102,840102,760102,760-
31.01.2019102,590102,590102,590102,590-
30.01.2019102,530102,530102,440102,440-
29.01.2019102,660102,660102,620102,620-
28.01.2019102,520102,520102,470102,470-
25.01.2019102,550102,550102,490102,490-
24.01.2019102,350102,450102,350102,450-
23.01.2019102,200102,200102,100102,100-
22.01.2019102,200102,200102,200102,200-
21.01.2019101,940101,940101,940101,940-
18.01.2019101,960101,960101,860101,860-
17.01.2019102,240102,240102,100102,100-
16.01.2019102,310102,310102,060102,060-
15.01.2019102,240102,380102,240102,380-
14.01.2019102,300102,300102,280102,280-
11.01.2019102,030102,200102,030102,200-
10.01.2019102,100102,100102,060102,060-
09.01.2019101,950101,950101,920101,920-
08.01.2019102,140102,140101,960101,960-
07.01.2019102,350102,350102,240102,240-
04.01.2019102,640102,640102,170102,170-
03.01.2019102,480102,930102,480102,930-
02.01.2019101,950102,430101,950102,430-
28.12.2018101,610101,610101,610101,610-
27.12.2018101,610101,610101,610101,610-
21.12.2018101,610101,610101,610101,610-
20.12.2018101,610101,610101,610101,610-
19.12.2018101,600101,600101,340101,340-
18.12.2018101,360101,360101,360101,360-
17.12.2018101,430101,430101,410101,410-
14.12.2018101,320101,320101,320101,320-
13.12.2018101,270101,290101,270101,290-
12.12.2018101,120101,350101,120101,350-
11.12.2018101,160101,280101,160101,280-
10.12.2018101,130101,230101,130101,230-
07.12.2018101,240101,240100,950100,950-
06.12.2018101,160101,410101,160101,410-
05.12.2018100,990100,990100,860100,860-
04.12.2018100,480100,730100,480100,730-
03.12.2018100,130100,580100,130100,580-
30.11.2018100,700100,700100,390100,390-
29.11.2018100,650100,650100,650100,650-
28.11.2018100,570100,570100,570100,570-
27.11.2018100,270100,540100,270100,540-
26.11.2018100,490100,490100,380100,380-
23.11.2018100,270100,410100,270100,410-
22.11.2018100,220100,22099,90099,900-
21.11.2018100,330100,33099,82099,820-
20.11.2018100,400100,440100,400100,440-
19.11.2018100,510100,510100,440100,440-
16.11.2018100,380100,380100,360100,360-
15.11.2018100,150100,190100,150100,190-
14.11.2018100,290100,290100,290100,290-
13.11.2018100,150100,150100,150100,150-
12.11.2018100,110100,220100,110100,220-
09.11.201899,87099,87099,83099,830-
08.11.201899,90099,90099,81099,810-
07.11.2018100,150100,150100,150100,1502.000
06.11.2018100,120100,120100,120100,120-
05.11.2018100,080100,190100,080100,190-
02.11.2018100,330100,330100,320100,320-
01.11.2018100,720100,720100,720100,720-
31.10.2018100,800100,800100,760100,760-
30.10.2018101,090101,090101,040101,040-
29.10.2018101,340101,340101,160101,160-
26.10.2018101,050101,050101,050101,050-
25.10.2018100,940100,940100,760100,760-
24.10.2018100,580100,730100,580100,730-
23.10.2018100,480100,480100,480100,480-
22.10.2018100,190100,300100,190100,300-
19.10.2018100,330100,330100,300100,300-
18.10.2018100,120100,120100,120100,120-
17.10.2018100,260100,330100,260100,330-
16.10.2018100,150100,260100,150100,260-
15.10.2018100,330100,330100,220100,220-
12.10.201899,90099,90099,90099,900-
11.10.2018100,040100,080100,040100,080-
10.10.201899,90099,90099,90099,900-
09.10.201899,72099,72099,72099,720-
08.10.201899,76099,76099,76099,760-
05.10.2018100,120100,120100,010100,010-
04.10.2018100,150100,150100,120100,120-
02.10.2018100,300100,510100,300100,510-
01.10.2018100,550100,550100,550100,550-
28.09.2018100,440100,550100,440100,550-
27.09.2018100,330101,000100,330100,3302.000
26.09.201899,970100,01099,970100,010-
25.09.2018100,040100,040100,040100,040-
24.09.2018100,190100,190100,040100,040-
21.09.2018100,190100,860100,190100,1902.000
20.09.2018100,110100,110100,110100,110-
19.09.2018100,260100,260100,260100,260-
18.09.2018100,620100,620100,550100,550-
17.09.2018100,950100,950100,950100,950-
14.09.2018101,100101,100101,100101,100-
13.09.2018101,100101,100101,100101,100-
12.09.2018101,210101,370101,210101,370-
11.09.2018101,260101,260101,210101,210-
10.09.2018101,280101,280101,170101,170-
07.09.2018101,500101,500101,280101,280-
06.09.2018101,350101,430101,350101,430-
05.09.2018101,470101,470101,470101,470-
04.09.2018101,650101,780101,650101,780-
03.09.2018101,720101,720101,720101,720-
31.08.2018101,690101,870101,690101,870-
30.08.2018101,320101,320101,320101,320-
29.08.2018101,430101,430101,390101,390-
28.08.2018101,390101,390101,320101,320-
27.08.2018101,540101,540101,430101,430-
24.08.2018101,580101,580101,570101,570-
23.08.2018101,620101,620101,620101,620-
22.08.2018101,580101,580101,540101,540-
21.08.2018101,950101,950101,800101,800-
20.08.2018101,990101,990101,990101,990-
17.08.2018101,880101,990101,880101,990-
16.08.2018101,810101,810101,730101,730-
15.08.2018101,620101,620101,540101,540-
14.08.2018101,550101,550101,220101,220-
13.08.2018101,330101,330101,180101,180-
10.08.2018101,550101,550101,550101,550-
09.08.2018101,070101,140101,070101,140-
08.08.2018100,880100,880100,850100,850-
07.08.2018101,030101,030101,030101,030-
06.08.2018100,880100,880100,880100,880-
03.08.2018100,550100,800100,550100,800-
02.08.2018100,480100,480100,480100,480-
01.08.2018100,660100,660100,440100,440-
31.07.2018101,030101,030100,960100,960-
30.07.2018101,110101,110100,850100,850-
27.07.2018101,070101,110101,070101,110-
26.07.2018100,850100,990100,850100,990-
25.07.2018100,820100,920100,820100,920-
24.07.2018100,550100,550100,550100,550-
23.07.2018100,880100,880100,590100,590-
20.07.2018101,160101,160100,870100,870-
19.07.2018101,000101,040101,000101,040-
18.07.2018101,090101,230101,090101,230-
17.07.2018101,000101,000101,000101,000-
16.07.2018100,850100,850100,810100,810-
13.07.2018100,890100,890100,890100,890-
12.07.2018100,890100,890100,890100,890-
11.07.2018100,960100,960100,930100,930-
10.07.2018100,820100,820100,710100,710-
09.07.2018100,970100,970100,890100,890-
06.07.2018100,890100,930100,890100,930-
05.07.2018101,040101,110101,040101,110-
04.07.2018101,150101,190101,150101,190-
03.07.2018100,930101,000100,930101,000-
02.07.2018100,970100,970100,970100,970-
29.06.2018100,780100,780100,780100,780-
28.06.2018100,970100,970100,970100,970-
27.06.2018100,890101,010100,890101,010-
26.06.2018100,740100,780100,740100,780-
25.06.2018101,360101,490101,360101,490-
22.06.2018101,430101,430101,430101,430-
21.06.2018101,430101,430101,430101,430-
20.06.2018101,430101,430101,430101,430-
19.06.2018101,050101,450101,050101,450-
18.06.2018101,050101,050101,050101,050-
15.06.2018101,070101,120101,070101,120-
14.06.2018100,770100,770100,770100,770-
13.06.2018100,610100,770100,610100,770-

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