Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussStücke
24.09.202024,80025,00024,80025,000-
23.09.202024,40025,00024,40025,000-
22.09.202024,20024,40024,20024,400-
21.09.202023,80024,00023,80024,000-
18.09.202025,40025,40024,00024,000-
17.09.202025,40025,80025,40025,800-
16.09.202026,20026,20025,40025,400-
15.09.202027,00027,00026,00026,00010
14.09.202026,00026,40026,00026,000-
11.09.202026,60026,60025,80026,2001.400
10.09.202026,60026,60026,60026,600-
09.09.202026,60026,60026,60026,600-
08.09.202026,60027,00026,60026,600-
07.09.202026,60026,60026,60026,600-
04.09.202027,00027,00026,80026,800-
03.09.202027,40027,40027,40027,400-
02.09.202027,00027,40027,00027,400-
01.09.202026,60027,20026,60027,200-
31.08.202027,00027,00026,80026,800-
28.08.202026,40027,20026,40027,200200
27.08.202026,80027,00026,80026,800-
26.08.202027,20027,20026,80026,800-
25.08.202027,20027,20026,40027,000-
24.08.202025,20026,00025,20026,000200
21.08.202023,20024,20022,80024,200200
20.08.202023,20024,00023,20024,000-
19.08.202023,40025,00023,40024,80060
18.08.202021,20021,20021,20021,200-
17.08.202021,00021,20021,00021,200-
14.08.202020,80021,00020,80021,000-
13.08.202020,80021,00020,80020,800-
12.08.202021,00021,20021,00021,200-
11.08.202021,20021,20021,00021,00020
10.08.202021,20021,40021,20021,200-
07.08.202021,60021,60021,20021,200-
06.08.202021,40021,40021,40021,400-
05.08.202021,20021,40021,00021,400-
04.08.202021,20021,20021,20021,200-
03.08.202020,80021,40020,80021,200-
31.07.202020,80020,80020,80020,800-
30.07.202021,40021,40021,00021,0001
29.07.202021,00021,20021,00021,200-
28.07.202021,20021,20021,00021,000-
27.07.202021,00021,20021,00021,200-
24.07.202021,20021,20021,00021,000-
23.07.202021,40021,40021,20021,400-
22.07.202021,40021,40021,20021,200-
21.07.202021,40021,40021,20021,200-
20.07.202021,40021,40021,20021,200-
17.07.202021,40021,40021,20021,200-
16.07.202021,00021,20021,00021,200-
15.07.202021,00021,20021,00021,20020
14.07.202021,00021,00021,00021,000-
13.07.202021,00021,60021,00021,60050
10.07.202021,00021,00021,00021,000-
09.07.202021,00021,00021,00021,000-
08.07.202021,00021,20021,00021,000-
07.07.202021,40021,40021,20021,200-
06.07.202021,20021,20021,20021,200-
03.07.202021,00021,20021,00021,200-
02.07.202021,20021,20021,20021,200-
01.07.202021,40021,40021,20021,200-
30.06.202021,40021,40021,20021,200-
29.06.202021,40021,40021,00021,200-
26.06.202021,20021,60021,20021,600-
25.06.202021,40021,40021,20021,200-
24.06.202021,20021,40021,20021,400-
23.06.202021,20021,20021,00021,200-
22.06.202021,80021,80021,00021,000750
19.06.202020,80020,80020,60020,600-
18.06.202020,60020,80020,60020,800-
17.06.202020,80020,80020,60020,800200
16.06.202020,40020,60020,40020,600-
15.06.202021,00021,00020,40020,400-
12.06.202021,20021,20021,00021,000-
11.06.202021,40021,40021,20021,200-
10.06.202021,40021,40021,40021,400-
09.06.202021,00021,40021,00021,4001
08.06.202020,60021,20020,60021,200-
05.06.202021,00021,00020,60020,600-
04.06.202021,20021,20020,60020,800-
03.06.202021,00021,20021,00021,200-
02.06.202020,80021,20020,60021,200-
29.05.202020,40020,80020,40020,600-
28.05.202021,00021,20020,60020,600200
27.05.202020,40020,60020,40020,600-
26.05.202020,60020,60020,60020,600-
25.05.202020,40020,40020,40020,400-
22.05.202020,20020,20020,20020,200-
21.05.202020,40020,40020,40020,400-
20.05.202021,20021,20021,20021,20030
19.05.202020,40020,40020,40020,400-
18.05.202020,20020,20020,20020,200-
15.05.202020,40020,40020,40020,400-
14.05.202020,00021,00020,00021,00014
13.05.202020,00020,00020,00020,000-
12.05.202019,20019,20019,20019,200-
11.05.202019,50019,50019,50019,500-
08.05.202019,50019,50019,50019,500-
07.05.202019,20019,60019,20019,60039
06.05.202018,90018,90018,90018,900-
05.05.202019,30019,30019,30019,300-
04.05.202019,00019,00019,00019,000-
30.04.202019,60019,60019,30019,300260
29.04.202018,20018,20018,20018,200-
28.04.202016,90016,90016,90016,900-
27.04.202017,60017,60017,50017,50093
24.04.202016,90016,90016,90016,900-
23.04.202016,90016,90016,90016,900-
22.04.202016,90016,90016,90016,900-
21.04.202016,90016,90016,90016,900-
20.04.202017,30017,30017,30017,300-
17.04.202017,30017,30017,30017,300-
16.04.202017,20017,20017,20017,200-
15.04.202017,10017,10017,10017,10055
14.04.202017,20017,50017,20017,50050
09.04.202017,30017,30017,30017,300-
08.04.202017,10017,10017,10017,100-
07.04.202017,10017,10017,10017,10050
06.04.202016,00016,00016,00016,00010
03.04.202016,00016,00016,00016,000-
02.04.202015,90015,90015,90015,900-
01.04.202016,50017,00016,50017,000100
31.03.202016,00016,80016,00016,8002.286
30.03.202016,40017,30016,40017,3005
27.03.202016,70017,30016,70016,700463
26.03.202017,30017,40017,30017,4001.042
25.03.202016,20018,60016,20017,3001.654
24.03.202015,00015,60015,00015,200245
23.03.202016,00016,00015,40015,400212
20.03.202014,80015,30014,80015,300405
19.03.202014,70014,70014,70014,700160
18.03.202014,10014,70014,10014,700840
17.03.202013,50014,30013,50014,300500
16.03.202013,80014,00013,00013,500935
13.03.202015,40015,40012,10013,3006.020
12.03.202017,20017,20015,50016,0002.457
11.03.202018,90018,90018,50018,50082
10.03.202020,20020,20020,20020,200350
09.03.202017,50018,50016,80018,5001.911
06.03.202020,60020,60020,60020,600102
05.03.202019,50019,50019,50019,500-
04.03.202019,50021,00019,50021,000305
03.03.202020,40021,00020,40020,4001.153
02.03.202020,00020,00019,40019,400314
28.02.202019,20019,40018,20019,2001.847
27.02.202019,40019,90019,40019,400381
26.02.202019,80020,80018,50020,8002.405
25.02.202020,00020,80020,00020,400372
24.02.202021,00021,00019,90019,9002.312
21.02.202019,80020,60019,80020,6001.798
20.02.202019,90020,80019,90019,900199
19.02.202020,20020,80020,20020,80030
18.02.202019,90020,80019,90020,80050
17.02.202020,80020,80019,90020,80032
14.02.202021,60021,60020,00021,400135
13.02.202020,40021,00020,00020,000120
12.02.202021,40021,80020,00021,800761
11.02.202019,80021,80019,80021,6001.300
10.02.202019,40020,40019,00020,0001.476
07.02.202018,70019,10018,70019,100156
06.02.202019,00019,00019,00019,00048
30.09.20166,3116,6006,3006,6005.020
29.09.20166,3106,3106,3106,310-
28.09.20166,3106,3106,3106,310550
27.09.20166,3106,3106,3106,310-
26.09.20166,3106,3106,3106,310-
23.09.20166,3106,3106,3106,310-
22.09.20166,3106,3106,3106,310200
21.09.20166,3106,3106,3106,310-
20.09.20166,3106,3106,3106,310-
19.09.20166,3106,3106,3106,310-
16.09.20166,3006,3006,3006,300-
15.09.20166,3006,3006,3006,300-
14.09.20166,3006,3006,3006,300-
13.09.20166,3006,3016,3006,3015
12.09.20166,3006,3006,3006,300-
09.09.20166,2006,2006,2006,200-
08.09.20166,2006,2006,2006,200-
07.09.20166,2006,2006,2006,200167
06.09.20166,1506,1506,1506,150-
05.09.20166,2006,2006,2006,20040
02.09.20166,1506,5906,1506,1501.100
01.09.20166,1506,1506,1506,150-
31.08.20166,2006,2006,2006,200-
30.08.20166,2006,2006,2006,200-
29.08.20166,2006,2006,2006,200-
26.08.20166,2006,2106,2006,21010
25.08.20166,2006,2006,2006,200600
24.08.20166,2006,2006,2006,200-
23.08.20166,2006,5506,2006,550300
22.08.20166,1506,1506,1506,150-
19.08.20166,5506,5506,5006,500725
18.08.20166,5506,5506,5506,550400
17.08.20166,5506,5506,5506,550-
16.08.20166,5006,5506,5006,550800
15.08.20166,5006,5006,5006,500900
12.08.20166,5006,5006,5006,500-
11.08.20166,4906,4906,4906,490400
10.08.20166,1006,4906,1006,490300
09.08.20166,1006,1006,1006,100-
08.08.20166,1006,1006,1006,100-
05.08.20166,1006,1006,1006,100-
04.08.20166,1006,1006,1006,100-
03.08.20166,5006,5006,5006,500-
02.08.20166,5006,5006,5006,5001.407
01.08.20165,8006,5005,8006,500291
29.07.20165,8006,3005,8006,300606
28.07.20166,0506,0506,0506,050349
27.07.20166,0496,0506,0496,0506
26.07.20166,0106,0106,0106,01088
25.07.20166,3006,3006,0506,050901
22.07.20166,0506,2806,0506,2801.000
21.07.20166,0506,0506,0506,050-
20.07.20166,0506,0506,0506,050-
19.07.20166,2936,2936,2936,293806
18.07.20166,2996,2996,2936,293-
15.07.20166,2996,2996,2996,299-
14.07.20166,2996,2996,0506,299299
13.07.20166,2996,2996,2996,299-
12.07.20166,2996,2996,2996,299-
11.07.20166,0806,2996,0806,299200
08.07.20166,0806,0806,0806,080-
07.07.20166,0506,0506,0506,050-
06.07.20166,0606,3006,0606,060245
05.07.20166,0606,0606,0606,0601.400
04.07.20166,2006,2006,2006,200500
01.07.20166,2006,2006,2006,200-
30.06.20166,1106,1106,1106,110-
29.06.20166,7006,7006,6006,600450
28.06.20166,1106,6996,1106,699450
27.06.20166,1006,1006,1006,10065
24.06.20166,0606,0606,0606,060-
23.06.20166,4006,4006,4006,40050
22.06.20166,7506,7506,7486,748300
21.06.20166,7506,7506,7506,750-
20.06.20166,7506,7506,7506,750-
17.06.20166,0506,7506,0506,750350
16.06.20166,5006,5006,5006,500806
15.06.20166,0506,0506,0506,050-
14.06.20166,1006,4996,1006,49914
13.06.20166,0506,0506,0506,050-
10.06.20166,5006,5006,5006,500-
09.06.20166,5006,5006,5006,5001.400
08.06.20166,0506,2006,0506,200250
07.06.20166,0506,0506,0506,050-
06.06.20166,2006,2006,0506,050240
03.06.20166,5506,5505,8506,2501.650
02.06.20166,9306,9306,9306,930252
01.06.20166,7506,7506,7506,750245
31.05.20166,7506,7506,7306,7302
30.05.20166,4306,7506,4306,7501.895
27.05.20166,0106,4206,0106,420405
26.05.20165,9505,9505,9505,950-
25.05.20165,9505,9505,9505,950-
24.05.20165,9506,2505,9506,000540
23.05.20165,9505,9505,9505,950-
20.05.20166,2506,3206,2506,290151
19.05.20166,3806,3806,2806,280420
18.05.20165,6506,3805,6506,3802.710
17.05.20165,4005,4005,4005,400-
16.05.20165,2005,5005,2005,500310
13.05.20165,2505,2505,2505,250-
12.05.20165,5005,5005,5005,500-
11.05.20165,2455,5005,2455,5009.501
10.05.20165,1505,1505,1505,150-
09.05.20165,2505,2505,2505,25030
06.05.20165,1505,3505,1505,3501.565
05.05.20165,1505,1505,1505,150-
04.05.20165,1505,1505,1505,150-
03.05.20165,3505,3505,1605,1603.030
02.05.20165,5105,5105,5105,510500
29.04.20165,5005,5005,5005,50047
28.04.20165,5005,5005,5005,500-
27.04.20165,1805,6505,1805,5001.000
26.04.20165,2505,2505,2505,2501.105
25.04.20165,4505,4505,4505,450-
22.04.20165,2005,4805,2005,450800
21.04.20165,1605,1805,1605,180370
20.04.20165,1105,1105,1105,110-
19.04.20165,1505,4005,1505,4005.120
18.04.20165,1505,1505,1505,150-
15.04.20165,0505,2005,0505,2004.500
14.04.20165,0505,0505,0505,050-
13.04.20165,1505,1505,1505,1501.000
12.04.20165,0505,1005,0505,100799
11.04.20164,9515,0904,9515,0902.000
08.04.20165,2405,2405,0005,0903.597
07.04.20165,2405,2405,2405,240-
06.04.20164,9505,2504,9505,2352.557
05.04.20165,1505,1505,0005,0604.058
04.04.20165,0505,0505,0505,050-
01.04.20165,0205,0505,0205,0501.083
31.03.20165,1005,1005,0505,0501.750
30.03.20165,1005,2505,1005,2501.230
29.03.20165,1005,3005,1005,300200
24.03.20165,1105,2505,1005,2504.750
23.03.20165,0505,4005,0505,4005.500
22.03.20164,9505,2704,9505,2507.500
21.03.20165,2505,2505,0005,0007.300
18.03.20165,0505,2505,0505,2507.250
17.03.20165,1505,3505,1005,35011.050
16.03.20165,3005,3505,1505,3507.450
15.03.20165,1005,3005,1005,290-
14.03.20165,1505,3005,1505,1507.000
11.03.20165,1005,2505,1005,2504.000
10.03.20165,0105,1005,0005,00011.258
09.03.20165,2505,5005,0105,01011.741
08.03.20165,6505,8505,5005,5003.490
07.03.20165,9605,9605,8505,8501.211
04.03.20165,8506,0105,8506,010138
03.03.20165,7506,2005,7506,200251
02.03.20165,5505,9005,5505,850201.250
01.03.20165,5006,0005,5005,980540
29.02.20165,5005,5004,9005,49019.244
26.02.20166,6006,8505,8005,8104.582
25.02.20166,6006,6006,6006,600-
24.02.20166,6006,6006,6006,600-
23.02.20166,8506,8506,8506,850-
22.02.20166,8006,8006,8006,800200
19.02.20166,8506,8506,8006,800700
18.02.20166,7006,7006,7006,700500
17.02.20166,7006,8506,7006,850100
16.02.20166,7006,7006,7006,700-
15.02.20166,5206,7006,5206,700406
12.02.20166,6506,6906,6506,690229
11.02.20166,5206,7006,5206,650725
10.02.20166,5206,5206,5206,520-
09.02.20166,5106,8506,5106,8502.054
08.02.20166,6006,6006,5106,600300
05.02.20166,8506,8506,8506,850146
04.02.20166,6006,9006,6006,900500
03.02.20166,8006,8006,8006,800-
02.02.20166,7606,8006,7606,8001.096
01.02.20166,7506,7506,7506,750100
29.01.20166,6006,7506,6006,750600
28.01.20166,6006,6006,6006,600-
27.01.20166,6006,6006,6006,600-
26.01.20166,6006,6006,6006,600-
25.01.20166,7506,7506,7506,750400
22.01.20166,6006,6006,6006,600-
21.01.20166,6006,6006,6006,600100
20.01.20166,7506,7506,7506,750-
19.01.20166,6006,7506,6006,7501.000
18.01.20166,6006,6006,6006,600-
15.01.20166,6206,6206,6206,620500
14.01.20166,7006,7006,6006,600470
13.01.20166,7006,7006,7006,700-
12.01.20166,7006,7006,7006,700-
11.01.20166,8506,8506,8506,850100
08.01.20166,7006,8506,7006,850600
07.01.20166,6706,8006,6706,800300
06.01.20166,8506,8506,8006,800600
05.01.20166,8806,8806,8806,880-
04.01.20166,9006,9006,9006,900-
30.12.20156,8506,9006,8506,900-
29.12.20156,9006,9006,9006,900-
28.12.20156,9006,9006,9006,900-
23.12.20156,8506,8506,8506,850-
22.12.20156,6606,9006,6606,9001.500
21.12.20156,6106,6106,6106,610-
18.12.20156,5606,8506,5606,850-
17.12.20156,5606,5606,5606,560209
16.12.20156,5606,8806,5606,880500
15.12.20156,5506,5506,5506,550-
14.12.20156,8106,9006,5506,5501.500
11.12.20156,8106,9006,8106,900500
10.12.20156,8106,8806,8106,8801.050
09.12.20156,8506,8506,8506,850-
08.12.20156,8006,8506,8006,850-
07.12.20156,8006,8006,8006,800-
04.12.20156,8006,8006,8006,800-
03.12.20156,9006,9006,9006,9001.000
02.12.20156,7406,9006,7406,900160
01.12.20156,9706,9706,9006,90040
30.11.20156,8506,9006,8506,9001.970
27.11.20156,8106,8106,8106,810-
26.11.20156,8106,8806,8106,880575
25.11.20156,8506,8506,8506,850275
24.11.20156,8506,8506,8506,850-
23.11.20156,9006,9006,9006,900-
20.11.20156,9006,9006,9006,900420
19.11.20156,9006,9656,9006,96555
18.11.20156,8506,9006,8506,9002.185
17.11.20156,8906,8906,8906,890-
16.11.20156,8506,8896,8506,889100
13.11.20156,8506,8606,8506,860340
12.11.20156,8506,8906,8506,890445
11.11.20156,8506,8506,8506,850-
10.11.20156,8906,8906,8906,890-
09.11.20156,8106,8106,8106,810-
06.11.20156,8106,8106,8106,810-
05.11.20156,8906,8906,8906,890-
04.11.20156,8006,8906,8006,890725
03.11.20156,9006,9006,9006,900-
02.11.20156,8006,9006,8006,900450
30.10.20156,7806,7806,7806,780-
29.10.20156,7806,7806,7806,780320
28.10.20156,7606,7606,7606,760-
27.10.20156,7606,7606,7606,760-
26.10.20156,7607,0006,7607,000250
23.10.20156,8006,8006,8006,800580
22.10.20156,7706,8006,7706,8002.000
21.10.20156,7606,7606,7506,7501.500
20.10.20156,8106,8106,7606,7601.500
19.10.20156,9007,0006,9007,000270
16.10.20156,8106,8106,8106,810-
15.10.20156,8106,8106,8106,810-
14.10.20156,8106,8106,8106,810-
13.10.20156,7606,8886,7606,8102.405
12.10.20156,9506,9506,9006,9001.515
09.10.20156,9207,0006,9207,000500
08.10.20156,9016,9016,9016,901-
07.10.20156,9006,9006,9006,900-
06.10.20156,8007,0006,8007,000500
05.10.20157,0007,0007,0007,000-
02.10.20157,0007,0006,9906,99015
01.10.20156,7607,1506,7607,150300
30.09.20156,7506,7506,7506,750-
29.09.20156,5706,5706,5706,570-
28.09.20156,9107,1006,8906,8901.031
25.09.20156,9106,9106,9106,910-

Seite drucken Alle Börsenkurse 15 Minuten zeitverzögert. Die Börsenkurse werden geliefert von GOYAX.de.