Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussVolumen
19.11.2019104,660104,660104,610104,610-
18.11.2019104,560104,560104,560104,560-
15.11.2019104,610104,610104,550104,550-
14.11.2019104,600104,600104,580104,580-
13.11.2019104,450104,450104,450104,450-
12.11.2019104,990104,990104,950104,950-
11.11.2019104,920104,920104,870104,870-
08.11.2019104,890104,890104,890104,890-
07.11.2019105,100105,100105,020105,020-
06.11.2019104,930104,930104,930104,930-
05.11.2019104,870104,870104,840104,840-
04.11.2019105,010105,010105,010105,010-
01.11.2019105,210105,210105,140105,140-
31.10.2019105,170105,180105,170105,180-
30.10.2019105,260105,260105,260105,260-
29.10.2019105,260105,280105,260105,280-
28.10.2019105,460105,460105,410105,410-
25.10.2019105,510105,510105,460105,460-
24.10.2019105,400105,430105,400105,430-
23.10.2019105,330105,370105,330105,370-
22.10.2019105,170105,170105,160105,160-
21.10.2019105,270105,270105,230105,230-
18.10.2019105,480105,480105,380105,380-
17.10.2019105,580105,580105,580105,580-
16.10.2019105,590105,590105,570105,570-
15.10.2019105,630105,630105,590105,590-
14.10.2019105,590105,600105,590105,600-
11.10.2019105,640105,640105,610105,610-
10.10.2019105,920105,920105,820105,820-
09.10.2019105,990105,990105,890105,890-
08.10.2019105,930105,930105,930105,930-
07.10.2019106,040106,040105,940105,940-
04.10.2019106,090106,090106,050106,050-
02.10.2019105,810105,830105,810105,830-
01.10.2019105,790105,790105,730105,730-
30.09.2019105,610105,610105,590105,590-
27.09.2019105,630105,630105,620105,620-
26.09.2019105,600105,600105,480105,480-
25.09.2019105,600105,600105,510105,510-
24.09.2019105,620105,620105,530105,530-
23.09.2019105,560105,560105,560105,560-
20.09.2019105,670105,670105,670105,670-
19.09.2019105,630105,630105,450105,450-
18.09.2019105,570105,570105,370105,370-
17.09.2019105,400105,400105,400105,400-
16.09.2019105,490105,490105,280105,280-
13.09.2019105,510105,510105,310105,310-
12.09.2019105,490105,490105,320105,320-
11.09.2019105,380105,410105,380105,410-
10.09.2019105,650105,650105,610105,610-
09.09.2019105,800105,800105,750105,750-
06.09.2019105,740105,740105,700105,700-
05.09.2019105,920105,920105,910105,910-
04.09.2019106,010106,010105,990105,990-
03.09.2019106,020106,020105,990105,990-
02.09.2019106,020106,020105,970105,970-
30.08.2019106,020106,020105,970105,970-
29.08.2019105,960105,960105,940105,940-
28.08.2019105,940105,940105,890105,890-
27.08.2019105,890105,890105,840105,840-
26.08.2019105,970105,970105,970105,970-
23.08.2019105,830105,830105,790105,790-
22.08.2019105,960105,960105,960105,960-
21.08.2019105,930105,930105,930105,930-
20.08.2019105,940105,940105,900105,900-
19.08.2019105,940105,940105,940105,940-
16.08.2019106,030106,030105,990105,990-
15.08.2019106,040106,040105,970105,970-
14.08.2019105,950105,950105,850105,850-
13.08.2019105,850105,860105,850105,860-
12.08.2019105,580105,620105,580105,620-
09.08.2019105,970105,970105,720105,720-
08.08.2019105,620105,620105,610105,610-
07.08.2019105,530105,530105,530105,530-
06.08.2019105,210105,210104,950104,950-
05.08.2019104,960104,980104,960104,980-
02.08.2019105,150105,150104,890104,890-
01.08.2019104,920104,920104,660104,660-
31.07.2019104,960104,960104,710104,710-
30.07.2019104,650104,680104,650104,680-
29.07.2019104,930104,930104,670104,670-
26.07.2019104,870104,870104,620104,620-
25.07.2019104,830104,830104,650104,650-
24.07.2019104,730104,730104,470104,470-
23.07.2019104,700104,700104,440104,440-
22.07.2019104,390104,390104,380104,380-
19.07.2019104,630104,630104,370104,370-
18.07.2019104,370104,380104,370104,380-
17.07.2019104,290104,320104,290104,320-
16.07.2019104,360104,360104,310104,310-
15.07.2019104,210104,210104,200104,200-
12.07.2019104,530104,530104,340104,340-
11.07.2019104,440104,500104,440104,500-
10.07.2019104,680104,680104,490104,490-
09.07.2019104,460104,540104,460104,540-
08.07.2019104,750104,750104,490104,490-
05.07.2019104,480104,480104,320104,320-
04.07.2019104,530104,610104,530104,610-
03.07.2019104,770104,770104,610104,610-
02.07.2019104,610104,610104,380104,380-
01.07.2019104,300104,420104,300104,420-
28.06.2019104,610104,610104,440104,440-
27.06.2019104,610104,610104,440104,440-
26.06.2019104,510104,580104,510104,580-
25.06.2019104,650104,650104,650104,650-
24.06.2019104,660104,680104,660104,680-
21.06.2019104,910104,910104,720104,720-
20.06.2019104,610104,620104,610104,620-
19.06.2019104,500104,500104,370104,370-
18.06.2019104,440104,440104,380104,380-
17.06.2019104,340104,340104,340104,340-
14.06.2019104,380104,380104,380104,380-
13.06.2019104,250104,250104,250104,250-
12.06.2019104,200104,200104,200104,200-
11.06.2019104,220104,220104,160104,160-
07.06.2019104,240104,240104,180104,180-
06.06.2019104,220104,220104,220104,220-
05.06.2019104,300104,300104,230104,230-
04.06.2019104,210104,210104,210104,210-
03.06.2019104,130104,130104,130104,130-
31.05.2019104,190104,190104,130104,130-
30.05.2019104,010104,010104,010104,010-
29.05.2019104,090104,090104,090104,090-
28.05.2019103,970103,970103,970103,970-
27.05.2019103,970104,040103,970104,040-
24.05.2019103,900103,900103,900103,900-
23.05.2019103,950103,950103,800103,800-
22.05.2019103,730104,300103,730104,300200.000
21.05.2019103,670103,670103,670103,670-
20.05.2019103,790103,790103,640103,640-
17.05.2019103,660103,660103,660103,660-
16.05.2019103,670103,670103,670103,670-
15.05.2019103,750103,750103,580103,580-
14.05.2019103,540103,540103,540103,540-
13.05.2019103,660103,660103,490103,490-
10.05.2019103,420103,420103,420103,420-
09.05.2019103,570103,570103,400103,400-
08.05.2019103,620103,620103,450103,450-
07.05.2019103,430103,430103,430103,430-
06.05.2019103,430103,430103,430103,430-
03.05.2019103,540103,540103,360103,360-
02.05.2019103,540103,540103,360103,360-
30.04.2019103,180103,600103,180103,60021.000
29.04.2019103,280103,450103,280103,450-
26.04.2019103,520103,520103,340103,340-
25.04.2019103,630103,630103,460103,460-
24.04.2019103,520103,520103,520103,520-
23.04.2019103,370103,370103,370103,370-
18.04.2019103,350103,350103,350103,350-
17.04.2019103,280103,450103,280103,450-
16.04.2019103,160103,230103,160103,230-
15.04.2019103,220103,220103,100103,100-
12.04.2019103,240103,240103,240103,240-
11.04.2019103,260103,260103,260103,260-
10.04.2019103,380103,380103,280103,280-
09.04.2019103,330103,330103,330103,330-
08.04.2019103,440103,440103,440103,440-
05.04.2019103,460103,500103,460103,500-
04.04.2019103,410103,410103,410103,410-
03.04.2019103,510103,510103,510103,510-
02.04.2019103,530103,530103,530103,530-
01.04.2019103,420103,420103,420103,420-
29.03.2019103,540103,540103,540103,540-
28.03.2019103,670103,670103,670103,670-
27.03.2019103,650103,650103,650103,650-
26.03.2019103,100103,100103,100103,100-
25.03.2019103,120103,120103,120103,120-
22.03.2019102,920102,920102,920102,920-
21.03.2019102,920102,920102,920102,920-
20.03.2019102,890102,890102,890102,890-
19.03.2019102,840102,840102,840102,840-
18.03.2019102,780102,780102,780102,780-
15.03.2019102,780102,780102,780102,780-
14.03.2019102,820102,820102,820102,820-
13.03.2019102,860102,860102,860102,860-
12.03.2019102,750102,750102,750102,750-
11.03.2019102,780102,780102,780102,780-
08.03.2019102,780102,780102,780102,780-
07.03.2019102,740102,740102,740102,740-
06.03.2019102,650102,650102,650102,650-
05.03.2019102,570102,570102,570102,570-
04.03.2019102,550102,550102,550102,550-
01.03.2019102,570102,570102,570102,570-
28.02.2019102,640102,640102,640102,640-
27.02.2019102,710102,710102,700102,700-
26.02.2019102,590102,590102,590102,590-
25.02.2019102,580102,580102,530102,530-
22.02.2019102,470102,470102,470102,470-
21.02.2019102,430102,430102,430102,430-
20.02.2019102,360102,360102,360102,360-
19.02.2019102,260102,260102,260102,260-
18.02.2019102,310102,310102,310102,310-
15.02.2019102,380102,380102,380102,380-
14.02.2019102,320102,320102,320102,320-
13.02.2019102,450102,450102,450102,450-
12.02.2019102,840102,840102,840102,840-
11.02.2019102,780102,780102,780102,780-
08.02.2019102,890102,890102,890102,890-
07.02.2019102,720102,720102,720102,720-
06.02.2019102,230102,400102,230102,400-
05.02.2019102,230102,230102,230102,230-
04.02.2019102,190102,190102,190102,190-
01.02.2019102,270102,270102,270102,270-
31.01.2019102,260102,260102,260102,260-
30.01.2019102,160102,160102,160102,160-
29.01.2019102,350102,350102,180102,180-
28.01.2019102,180102,180102,180102,180-
25.01.2019102,230102,230102,230102,230-
24.01.2019102,130102,130102,130102,130-
23.01.2019102,100102,100102,100102,100-
22.01.2019102,110102,280102,110102,280-
21.01.2019102,100102,100102,100102,100-
18.01.2019102,140102,140102,140102,140-
17.01.2019102,300102,300102,300102,300-
16.01.2019102,310102,310102,310102,310-
15.01.2019102,160102,160102,160102,160-
14.01.2019102,130102,130102,130102,130-
11.01.2019102,010102,010102,010102,010-
10.01.2019102,040102,040102,040102,040-
09.01.2019101,930101,930101,930101,930-
08.01.2019101,960101,960101,960101,960-
07.01.2019102,000102,000102,000102,000-
04.01.2019102,050102,050102,050102,050-
03.01.2019102,110102,110102,110102,110-
02.01.2019101,890101,890101,890101,890-
28.12.2018102,000102,000101,830101,830-
27.12.2018101,810101,950101,810101,950-
21.12.2018101,870101,870101,870101,870-
20.12.2018101,750101,950101,750101,950-
19.12.2018101,460101,480101,460101,480-
18.12.2018101,500101,500101,440101,440-
17.12.2018101,340101,350101,340101,350-
14.12.2018101,350101,360101,350101,360-
13.12.2018101,390101,390101,310101,310-
12.12.2018101,390101,480101,390101,480-
11.12.2018101,510101,510101,440101,440-
10.12.2018101,470101,470101,400101,400-
07.12.2018101,320101,340101,320101,340-
06.12.2018101,350101,370101,350101,370-
05.12.2018101,230101,300101,230101,300-
04.12.2018101,190101,190101,180101,180-
03.12.2018101,030101,140101,030101,140-
30.11.2018101,110101,150101,110101,150-
29.11.2018101,040101,040101,040101,040-
28.11.2018101,070101,070101,070101,070-
27.11.2018100,980101,020100,980101,020-
26.11.2018100,900100,900100,890100,890-
23.11.2018100,850100,900100,850100,900-
22.11.2018100,800100,850100,800100,850-
21.11.2018100,720100,780100,720100,780-
20.11.2018100,630100,630100,630100,630-
19.11.2018100,670100,710100,670100,710-
16.11.2018100,670100,680100,670100,680-
15.11.2018100,590100,590100,560100,560-
14.11.2018100,470100,470100,470100,470-
13.11.2018100,490100,500100,490100,500-
12.11.2018100,450100,450100,430100,430-
09.11.2018100,460100,460100,460100,460-
08.11.2018100,580100,580100,500100,500-
07.11.2018100,740100,740100,730100,730-
06.11.2018101,290101,290101,270101,270-
05.11.2018101,270101,270101,260101,260-
02.11.2018101,370101,370101,320101,320-
01.11.2018101,460101,460101,460101,460-
31.10.2018101,650101,650101,560101,560-
30.10.2018101,730101,730101,540101,540-
29.10.2018101,600101,600101,600101,600-
26.10.2018101,670101,670101,670101,670-
25.10.2018101,610101,610101,440101,440-
24.10.2018101,340101,370101,340101,370-
23.10.2018101,460101,460101,350101,350-
22.10.2018101,300101,300101,300101,300-
19.10.2018101,380101,380101,330101,330-
18.10.2018101,310101,310101,310101,310-
17.10.2018101,400101,400101,350101,350-
16.10.2018101,340101,340101,300101,300-
15.10.2018101,410101,450101,410101,450-
12.10.2018101,330101,330101,300101,300-
11.10.2018101,380101,380101,370101,370-
10.10.2018101,400101,400101,360101,360-
09.10.2018101,380101,380101,360101,360-
08.10.2018101,380101,380101,380101,380-
05.10.2018101,470101,470101,460101,460-
04.10.2018101,460101,460101,460101,460-
02.10.2018101,430101,430101,430101,430-
01.10.2018101,380101,400101,380101,400-
28.09.2018101,380101,380101,380101,380-
27.09.2018101,320101,320101,320101,320-
26.09.2018101,240101,240101,240101,240-
25.09.2018101,270101,270101,270101,270-
24.09.2018101,300101,310101,300101,310-
21.09.2018101,300101,300101,300101,300-
20.09.2018101,290101,290101,280101,280-
19.09.2018101,480101,480101,480101,480-
18.09.2018101,530101,540101,530101,540-
17.09.2018101,630101,630101,570101,570-
14.09.2018101,690101,690101,690101,690-
13.09.2018101,670101,670101,670101,670-
12.09.2018101,650101,650101,650101,650-
11.09.2018101,710101,710101,710101,710-
10.09.2018101,690101,690101,690101,690-
07.09.2018101,780101,780101,710101,710-
06.09.2018101,770101,770101,770101,770-
05.09.2018101,710101,710101,710101,710-
04.09.2018101,730101,730101,730101,730-
03.09.2018101,690101,690101,690101,690-
31.08.2018101,640101,640101,640101,640-
30.08.2018101,640101,640101,580101,580-
29.08.2018101,390101,390101,390101,390-
28.08.2018101,370101,370101,370101,370-
27.08.2018101,440101,440101,440101,440-
24.08.2018101,450101,450101,450101,450-
23.08.2018101,420101,420101,420101,420-
22.08.2018101,400101,410101,400101,410-
21.08.2018101,370101,370101,370101,370-
20.08.2018101,360101,370101,360101,370-
17.08.2018101,310101,310101,310101,310-
16.08.2018101,330101,330101,270101,270-
15.08.2018101,400101,400101,400101,400-
14.08.2018101,390101,390101,380101,380-
13.08.2018101,500101,500101,500101,500-
10.08.2018101,530101,530101,530101,530-
09.08.2018101,240101,430101,240101,430-
08.08.2018100,790100,790100,790100,790-
07.08.2018100,830100,830100,820100,820-
06.08.2018100,710100,740100,710100,740-
03.08.2018100,600100,600100,600100,600-
02.08.2018100,520100,520100,520100,520-
01.08.2018100,560100,560100,550100,550-
31.07.2018100,550100,550100,550100,550-
30.07.2018100,580100,580100,580100,580-
27.07.2018100,590100,590100,590100,590-
26.07.2018100,520100,520100,520100,520-
25.07.2018100,530100,540100,530100,540-
24.07.2018100,500100,500100,500100,500-
23.07.2018100,570100,570100,570100,570-
20.07.2018100,630100,630100,630100,630-
19.07.2018100,580100,580100,580100,580-
18.07.2018100,530100,560100,530100,560-
17.07.2018100,410100,410100,410100,410-
16.07.2018100,630100,630100,630100,630-
13.07.2018100,540100,540100,540100,540-
12.07.2018100,480100,480100,480100,480-
11.07.2018100,470100,470100,470100,470-
10.07.2018100,400100,400100,400100,400-
09.07.2018100,450100,450100,450100,450-
06.07.2018100,450100,450100,450100,450-
05.07.2018100,590100,590100,590100,590-
04.07.2018100,630100,630100,630100,630-
03.07.2018100,640100,640100,590100,590-
02.07.2018100,610100,610100,610100,610-
29.06.2018100,630100,630100,630100,630-
28.06.2018100,440100,440100,440100,440-
27.06.2018100,310100,400100,310100,400-
26.06.2018100,160100,160100,160100,160-
25.06.2018100,100100,100100,100100,100-
22.06.2018100,060100,060100,060100,060-
21.06.201899,97099,97099,97099,970-
20.06.2018100,040100,040100,040100,040-
19.06.2018100,090100,090100,070100,070-
18.06.201899,96099,96099,96099,960-
15.06.201899,92099,92099,92099,920-
14.06.201899,87099,87099,87099,870-
13.06.201899,78099,78099,78099,780-
12.06.201899,80099,80099,79099,790-
11.06.201899,78099,78099,78099,780-
08.06.201899,78099,78099,78099,780-
07.06.201899,72099,72099,72099,720-

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