Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussVolumen
19.07.2019102,470102,640102,470102,640-
18.07.2019102,430102,470102,430102,470-
17.07.2019102,350102,660102,350102,660-
16.07.2019105,000105,000102,550102,5505.000
15.07.2019102,190102,190102,190102,190-
12.07.2019102,550102,550102,440102,440-
11.07.2019102,670102,670102,550102,550-
10.07.2019102,400102,640102,400102,640-
09.07.2019102,660102,740102,660102,740-
08.07.2019102,540102,540102,440102,440-
05.07.2019102,650102,650102,560102,560-
04.07.2019102,620102,650102,620102,650-
03.07.2019102,120103,390102,120102,63014.000
02.07.2019102,070102,070102,060102,060-
01.07.2019102,220102,520102,220102,5205.000
28.06.2019101,900102,370101,900102,370-
27.06.2019103,130103,130102,360102,360-
26.06.2019102,140102,300102,140102,300-
25.06.2019102,340102,340102,220102,220-
24.06.2019102,350102,370102,350102,370-
21.06.2019102,210102,290102,210102,290-
20.06.2019102,160102,210102,160102,210-
19.06.2019102,170102,170102,100102,100-
18.06.2019101,960102,320101,960102,320-
17.06.2019101,940102,050101,940102,050-
14.06.2019101,900101,940101,900101,940-
13.06.2019102,050102,050101,900101,900-
12.06.2019102,050102,050102,050102,050-
11.06.2019102,050102,050102,050102,050-
07.06.2019102,050102,050101,980101,980-
06.06.2019102,050102,050102,050102,050-
05.06.2019101,900101,900101,900101,900-
04.06.2019101,410101,900101,410101,900-
03.06.2019101,530101,530101,370101,370-
31.05.2019101,690101,690101,520101,520-
30.05.2019101,630101,630101,630101,630-
29.05.2019101,380101,500101,380101,500-
28.05.2019101,500102,310101,500102,310-
27.05.2019101,500101,500101,320101,320-
24.05.2019101,230101,230101,230101,230-
23.05.2019101,500101,500101,270101,270-
22.05.2019101,500101,500101,500101,500-
21.05.2019101,200101,500101,200101,500-
20.05.2019101,300101,410101,300101,410-
17.05.2019101,300101,300101,300101,300-
16.05.2019101,420101,420101,300101,300-
15.05.2019101,200101,200101,200101,200-
14.05.2019101,500101,500101,390101,390-
13.05.2019101,520101,520101,200101,200-
10.05.2019101,200101,200101,200101,200-
09.05.2019101,280102,340101,280101,57030.000
08.05.2019101,200101,270101,200101,270-
07.05.2019101,200101,310101,200101,310-
06.05.2019101,200101,200101,200101,200-
03.05.2019101,200101,200101,200101,200-
02.05.2019100,180101,200100,180101,200-
30.04.2019100,300100,900100,300100,900-
29.04.2019100,960100,960100,920100,920-
26.04.2019100,300100,900100,300100,900-
25.04.2019100,900100,900100,900100,900-
24.04.2019100,900100,900100,900100,900-
23.04.2019100,900100,900100,900100,900-
18.04.2019100,900100,900100,900100,900-
17.04.2019100,300100,900100,300100,900-
16.04.2019100,900101,585100,900101,585-
15.04.2019100,470101,480100,470100,90025.000
12.04.201999,90099,90099,90099,900-
11.04.2019100,050100,05099,92099,920-
10.04.201999,87099,87099,87099,870-
09.04.201999,69099,79099,69099,790-
08.04.2019100,200101,540100,200100,66010.000
05.04.201999,74099,74099,74099,740-
04.04.201999,66099,72099,66099,720-
03.04.201999,610100,04099,610100,040-
02.04.201999,72099,72099,60099,600-
01.04.2019100,400100,400100,400100,400-
29.03.2019100,500100,500100,500100,500-
28.03.2019100,500100,500100,500100,500-
27.03.2019100,500100,500100,500100,500-
26.03.201999,800100,50099,800100,5008.000
25.03.201999,90099,90099,80099,800-
22.03.2019100,200100,20099,80099,800-
21.03.2019100,140100,170100,140100,170-
20.03.201999,800100,00099,800100,000-
19.03.2019100,060100,06099,80099,800-
18.03.2019100,020100,070100,020100,070-
15.03.2019100,150100,15099,80099,800-
14.03.201999,850100,15099,850100,150-
13.03.201999,85099,85099,85099,850-
12.03.201999,85099,85099,80099,800-
11.03.201999,85099,85099,80099,800-
08.03.201999,74099,74099,66099,660-
07.03.201999,55099,71099,55099,710-
06.03.201999,62099,62099,62099,620-
05.03.201999,46099,46099,46099,460-
04.03.201999,42099,51099,42099,510-
01.03.201999,150100,05099,15099,42050.000
28.02.201999,30099,30099,15099,150-
27.02.201999,31099,98099,26099,26070.000
26.02.201999,34099,90099,34099,900-
25.02.201999,28099,28099,28099,280-
22.02.201999,26099,33099,26099,330-
21.02.201999,32099,32099,21099,210-
20.02.201999,29099,32099,29099,320-
19.02.201999,50099,50099,50099,500-
15.02.201999,47099,47099,44099,440-
14.02.201999,45099,45099,44099,440-
13.02.201999,56099,56099,56099,560-
12.02.201999,370100,16099,37099,5805.000
11.02.201998,820100,02098,82099,27017.000
08.02.201998,82099,37098,82099,370-
07.02.201999,06099,06099,06099,060-
06.02.201999,04099,04099,01099,010-
05.02.201999,14099,26099,14099,260-
04.02.201999,21099,21099,12099,120-
01.02.201998,98099,18098,98099,180-
31.01.201999,00099,94099,00099,15020.000
30.01.201998,85098,85098,85098,850-
29.01.201999,01099,85099,01099,85025.000
28.01.201999,11099,11099,11099,110-
25.01.201998,93099,68098,93098,930200.000
24.01.201998,87098,95098,87098,950-
23.01.201998,97099,48098,77098,7705.000
22.01.201998,84099,49098,84098,8805.000
21.01.201998,69099,26098,69098,76015.000
18.01.201998,38099,28098,38098,74030.000
17.01.201998,74098,74098,68098,680-
16.01.201998,68098,69098,68098,690-
15.01.201998,61098,62098,61098,620-
14.01.201998,68098,68098,41098,410-
11.01.201998,67098,74098,67098,740-
10.01.201998,45098,45098,45098,450-
09.01.201998,10098,20098,10098,200-
08.01.201998,35098,35098,12098,120-
07.01.201998,52098,52098,43098,430-
04.01.201998,52099,61098,50098,5001.000
03.01.201998,50098,59098,50098,590-
02.01.201998,41098,46098,41098,45015.000
28.12.201898,36098,36098,32098,320-
27.12.201898,02098,37098,02098,370-
21.12.201898,21098,21098,02098,020-
20.12.201898,40098,40098,27098,270-
19.12.201898,49098,49098,27098,270-
18.12.201898,61098,61098,52098,520-
17.12.201898,57098,57098,52098,520-
14.12.201898,52098,55098,52098,550-
13.12.201898,30099,44098,30098,45020.000
12.12.201898,58098,58098,42098,420-
11.12.201898,42098,58098,42098,580-
10.12.201898,56099,54098,45098,4505.000
07.12.201898,77098,77098,77098,770-
06.12.201898,77098,77098,77098,7705.000
05.12.201898,77098,77098,74098,740-
04.12.201899,01099,01098,77098,770-
03.12.201898,83098,96098,83098,960-
30.11.201898,90099,40098,90099,400-
29.11.201899,06099,06099,06099,060-
28.11.201899,22099,22099,22099,220-
27.11.201899,51099,51099,17099,170-
26.11.201899,23099,60098,91098,91050.000
23.11.201898,94099,30098,94099,300-
22.11.201899,73099,73099,31099,31021.000
21.11.201899,19099,32099,19099,320-
20.11.201899,92099,92099,29099,290-
19.11.201899,780100,32099,74099,7405.000
16.11.2018100,040100,04099,82099,820-
15.11.2018100,210100,21099,50099,500-
14.11.2018100,290100,290100,190100,190-
13.11.2018100,360100,360100,260100,260-
12.11.2018100,280100,290100,280100,290-
09.11.2018100,210100,300100,210100,300-
08.11.2018100,090100,130100,090100,130-
07.11.2018100,150100,150100,150100,150-
06.11.2018100,190100,210100,190100,210-
05.11.2018100,120100,220100,120100,220-
02.11.2018100,100100,120100,100100,120-
01.11.2018100,200100,200100,130100,130-
31.10.2018100,270100,270100,240100,240-
30.10.2018100,230100,480100,230100,24010.000
26.10.2018100,340100,340100,340100,340-
25.10.2018100,280100,280100,190100,190-
24.10.2018100,110100,210100,110100,210-
23.10.2018100,120100,150100,120100,150-
22.10.201899,980100,09099,980100,090-
19.10.2018100,200100,200100,080100,080-
18.10.201899,910100,30099,910100,300-
17.10.201899,860100,62099,86099,99020.000
16.10.201899,760100,37099,76099,97070.000
15.10.201899,84099,84099,71099,710-
12.10.201899,730100,29099,73099,99018.000
11.10.201899,78099,83099,78099,830-
10.10.201899,85099,85099,73099,730-
09.10.201899,71099,85099,71099,850-
08.10.201899,89099,94099,75099,75075.000
05.10.201899,78099,78099,77099,770-
04.10.201899,87099,93099,87099,930-
02.10.2018100,200100,370100,200100,370-
01.10.2018100,090100,090100,030100,030-
28.09.2018100,030100,030100,010100,010-
27.09.201899,920100,70099,89099,89025.000
26.09.2018100,030100,03099,90099,900-
25.09.2018100,070100,070100,060100,060-
24.09.2018100,390100,390100,390100,390-
21.09.2018100,380100,470100,380100,470-
20.09.2018100,380100,840100,370100,37050.000
19.09.2018100,350100,410100,350100,410-
18.09.2018100,400100,400100,370100,370-
17.09.2018100,480100,480100,420100,420-
14.09.2018100,520100,520100,520100,520-
13.09.2018100,530100,530100,520100,520-
12.09.2018100,550100,580100,550100,580-
11.09.2018100,800100,800100,530100,530-
10.09.2018100,430100,970100,430100,97035.000
07.09.2018100,660100,660100,560100,560-
06.09.2018100,590101,170100,590101,17015.000
05.09.2018100,720100,720100,720100,720-
04.09.2018100,770100,770100,710100,710-
03.09.2018100,750101,400100,750101,40055.000
31.08.2018100,900100,900100,830100,830-
30.08.2018100,750100,900100,750100,900-
29.08.2018100,880100,880100,740100,740-
28.08.2018100,900100,900100,900100,900-
27.08.2018100,840100,900100,840100,900-
24.08.2018100,900101,400100,900100,97010.000
23.08.2018100,960100,960100,900100,900-
22.08.2018101,000101,000100,900100,900-
21.08.2018101,090101,090100,860100,860-
20.08.2018100,910100,920100,910100,920-
17.08.2018100,900100,910100,900100,910-
16.08.2018100,980100,980100,900100,900-
15.08.2018100,770101,450100,770100,90015.000
14.08.2018100,890100,890100,890100,890-
13.08.2018100,880101,580100,880101,00010.000
10.08.2018100,650100,880100,650100,880-
09.08.2018100,550100,790100,550100,790-
08.08.2018100,490100,550100,490100,550-
07.08.2018100,420100,470100,420100,470-
06.08.2018100,530100,530100,420100,420-
03.08.2018100,460100,530100,460100,530-
02.08.2018100,220100,220100,220100,220-
01.08.201899,770100,15099,770100,150-
31.07.2018100,450100,450100,350100,350-
30.07.2018100,480100,480100,360100,360-
27.07.2018100,470100,470100,460100,460-
26.07.2018100,620100,620100,510100,510-
25.07.2018100,660100,660100,550100,550-
24.07.2018100,490100,490100,490100,490-
23.07.2018100,650100,650100,520100,520-
20.07.2018100,790100,790100,640100,640-
19.07.2018100,730100,750100,730100,750-
18.07.2018100,750100,750100,750100,750-
17.07.2018100,750100,750100,750100,750-
16.07.2018100,880100,880100,750100,750-
13.07.2018100,800100,800100,770100,770-
12.07.2018100,800100,800100,800100,8005.000
11.07.2018100,800100,800100,800100,800-
10.07.2018100,800100,800100,800100,800-
09.07.2018100,830100,830100,800100,800-
06.07.2018100,660101,260100,660100,860100.000
05.07.2018100,650100,710100,650100,71012.000
04.07.2018100,830100,830100,710100,710-
03.07.2018100,640100,640100,640100,640-
02.07.2018100,520100,700100,520100,700-
29.06.2018100,560101,340100,550100,55025.000
28.06.2018100,640100,820100,640100,8204.000
27.06.2018101,000101,000100,840100,840-
26.06.2018101,100101,100100,950100,950-
25.06.2018101,060101,160101,060101,160-
22.06.2018101,050101,630101,050101,1402.000
21.06.2018100,820101,100100,820101,100-
20.06.2018100,770100,860100,770100,860-
19.06.2018100,640100,670100,640100,670-
18.06.2018100,450100,540100,450100,540-
15.06.2018100,320100,470100,320100,470-
14.06.2018100,150100,150100,150100,150-
13.06.2018100,150100,150100,150100,150-
12.06.2018100,710100,710100,150100,1501.000
11.06.2018100,000100,650100,000100,15075.000
08.06.2018100,000100,000100,000100,000-
07.06.201899,400100,02099,40099,80030.000
06.06.201899,40099,85099,40099,4007.000
05.06.201899,40099,87099,40099,53040.000
04.06.201899,40099,40099,40099,400-
01.06.201899,37099,40099,37099,400-
31.05.201898,90099,35098,90099,350-
30.05.201899,68099,68099,43099,430-
29.05.201899,66099,66099,26099,260-
28.05.201899,56099,56099,56099,560-
25.05.201899,21099,54099,21099,540-
24.05.201898,95099,29098,95099,290-
23.05.201899,60099,60099,60099,600-
22.05.201899,02099,60099,02099,36042.000
18.05.201899,00099,34099,00099,34010.000
17.05.201898,65099,25098,65099,00019.000
16.05.201898,60099,17098,60099,040105.000
15.05.201898,56099,11098,56098,60035.000
14.05.201898,80099,40098,80099,400100.000
11.05.201898,79099,18098,71098,71010.000
10.05.201898,76098,76098,76098,760-
09.05.201898,82098,82098,73098,730-
08.05.201898,71098,82098,71098,820-
07.05.201898,79098,79098,79098,790-
04.05.201898,78098,78098,78098,780-
03.05.201898,70098,77098,70098,770-
02.05.201898,75098,75098,70098,700-
30.04.201898,52098,58098,52098,580-
27.04.201898,60098,94098,52098,5204.000
26.04.201898,50098,60098,50098,600-
25.04.201898,37098,71098,37098,500420.000
24.04.201898,51099,00098,51098,51015.000
23.04.201898,70099,00098,70099,00010.000
20.04.201898,80098,80098,80098,800-
19.04.201898,90099,16098,85098,85014.000
18.04.201898,90098,90098,90098,900-
17.04.201898,98098,98098,90098,900-
16.04.201898,98098,98098,98098,980-
13.04.201898,98098,98098,98098,980-
12.04.201898,98099,20098,98098,98010.000
11.04.201898,79099,23098,79098,98010.000
10.04.201898,85099,09098,85099,09025.000
09.04.201898,85099,08098,85098,95062.000
06.04.201898,71099,01098,71099,010-
05.04.201898,95098,95098,85098,850-
04.04.201898,95098,95098,95098,950-
03.04.201899,15099,15098,85098,850-
29.03.201899,35099,35099,05099,05027.000
28.03.201899,03099,36099,03099,35011.000
27.03.201898,97099,01098,97099,010-
26.03.201898,97099,14098,97099,00010.000
23.03.201898,92098,94098,92098,940-
22.03.201898,80099,01098,80098,90015.000
21.03.201898,69098,72098,69098,720-
20.03.201899,04099,04098,92098,920-
19.03.201899,03099,11099,03099,03010.000
16.03.201899,02099,14099,02099,02015.000
15.03.201899,07099,07099,07099,070-
14.03.201899,07099,07099,00099,0202.000
13.03.201899,00099,10099,00099,03040.000
12.03.201899,00099,05099,00099,00060.000
09.03.201898,85098,85098,85098,850-
08.03.201898,77098,94098,77098,940-
07.03.201898,80098,94098,76098,76017.000
06.03.201898,89099,08098,86098,86062.000

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