Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussVolumen
28.05.2020107,110107,110106,870106,870-
27.05.2020107,130107,130107,090107,090-
26.05.2020106,910107,020106,910107,020-
25.05.2020106,970106,990106,970106,990-
22.05.2020106,990106,990106,910106,910-
21.05.2020107,020107,020107,010107,010-
20.05.2020106,870106,870106,790106,790-
19.05.2020106,840106,840106,750106,750-
18.05.2020106,750106,750106,610106,610-
15.05.2020106,730106,730106,720106,720-
14.05.2020106,740106,800106,740106,800-
13.05.2020107,140107,290107,140107,290-
12.05.2020105,800107,040105,800107,040-
11.05.2020105,880105,920105,880105,920-
08.05.2020106,080106,540106,080106,540-
07.05.2020105,880105,880105,700105,700-
06.05.2020105,740105,780105,740105,780-
05.05.2020105,090105,590105,090105,590-
04.05.2020105,130105,140105,130105,140-
30.04.2020104,820105,325104,820105,325-
29.04.2020102,570105,855102,570105,855-
28.04.2020102,520104,725102,520104,725-
27.04.2020102,650104,660102,650104,660-
24.04.2020102,430104,775102,430104,775-
23.04.2020102,170104,840102,170104,840-
22.04.2020102,540104,135102,540104,135-
21.04.2020102,580105,145102,580105,145-
20.04.2020102,700105,080102,700105,080-
17.04.2020102,950105,245102,950105,245-
16.04.2020102,950105,285102,950105,285-
15.04.2020102,780105,225102,780105,225-
14.04.2020102,660104,585102,660104,585-
09.04.2020102,810104,590102,810104,590-
08.04.2020102,750104,630102,750104,630-
07.04.2020103,100104,935103,100104,935-
06.04.2020103,710106,585103,710106,585-
03.04.2020103,950106,625103,950106,625-
02.04.2020104,330106,680104,330106,680-
01.04.2020104,720106,680104,720106,680-
31.03.2020103,970106,510103,970106,510-
30.03.2020103,900106,465103,900106,465-
27.03.2020103,460106,185103,460106,185-
26.03.2020103,030105,875103,030105,875-
25.03.2020102,880105,650102,880105,650-
24.03.2020102,030104,630102,030104,630-
23.03.2020102,060102,080102,060102,080-
20.03.2020102,000103,575102,000103,575-
19.03.2020101,700102,975101,700102,975-
18.03.2020102,430102,430101,000101,000-
17.03.2020105,320105,320103,370103,370-
16.03.2020106,690106,690105,440105,440-
13.03.2020102,700107,080102,700107,080-
12.03.2020108,020108,020108,000108,000-
11.03.2020108,450108,450108,080108,080-
10.03.2020108,060108,280108,060108,280-
09.03.2020109,700109,700109,700109,700-
06.03.2020110,860110,860109,700109,700-
05.03.2020110,660110,750110,660110,750-
04.03.2020110,850110,850110,820110,820-
03.03.2020110,560110,660110,560110,660-
02.03.2020108,350110,420108,350110,420-
28.02.2020111,200111,200108,000108,000-
27.02.2020110,900110,920110,900110,920-
26.02.2020110,660110,720110,660110,720-
25.02.2020110,650110,830110,650110,830-
24.02.2020110,790110,910110,790110,910-
21.02.2020110,620110,620110,620110,620-
20.02.2020110,240110,520110,240110,520-
19.02.2020110,060110,060110,060110,060-
18.02.2020110,180110,180110,170110,170-
17.02.2020109,850109,910109,850109,910-
14.02.2020109,900109,970109,900109,970-
13.02.2020109,920109,920109,690109,690-
12.02.2020109,760109,760109,570109,570-
11.02.2020110,050110,050109,960109,960-
10.02.2020110,100110,210110,100110,210-
07.02.2020110,000110,000109,930109,930-
06.02.2020109,630109,630109,550109,550-
05.02.2020109,870109,870109,570109,570-
04.02.2020110,400110,400109,950109,950-
03.02.2020110,440110,610110,440110,610-
31.01.2020110,390110,580110,390110,580-
30.01.2020110,320110,380110,320110,380-
29.01.2020110,040110,200110,040110,200-
28.01.2020110,280110,280110,120110,120-
27.01.2020109,970110,230109,970110,230-
24.01.2020109,630109,630109,630109,630-
23.01.2020109,500109,660109,500109,660-
22.01.2020109,470109,530109,470109,530-
21.01.2020109,380109,450109,380109,450-
20.01.2020109,190109,210109,190109,210-
17.01.2020109,070109,130109,070109,130-
16.01.2020108,920109,010108,920109,010-
15.01.2020108,950109,000108,950109,000-
14.01.2020108,580108,800108,580108,800-
13.01.2020108,770108,770108,670108,670-
10.01.2020108,750108,800108,750108,800-
09.01.2020108,740108,740108,680108,680-
08.01.2020108,910109,010108,910109,010-
07.01.2020108,580108,970108,580108,970-
06.01.2020108,790108,790108,790108,790-
03.01.2020108,510108,580108,510108,580-
02.01.2020107,600108,090107,600108,090-
30.12.2019107,690107,690107,570107,590-
27.12.2019107,780107,780107,780107,780-
23.12.2019107,840107,840107,830107,830-
20.12.2019107,910107,910107,810107,810-
19.12.2019108,100108,100107,930107,930-
18.12.2019108,570108,610108,570108,610-
17.12.2019108,830108,850108,830108,850-
16.12.2019108,920108,920108,720108,720-
13.12.2019108,330108,660108,330108,660-
12.12.2019108,980108,980108,980108,980-
11.12.2019109,050109,050108,980108,980-
10.12.2019109,180109,180109,070109,070-
09.12.2019109,150109,150109,070109,070-
06.12.2019109,170109,170109,120109,120-
05.12.2019109,340109,340109,170109,170-
04.12.2019109,580109,580109,240109,240-
03.12.2019108,920109,500108,920109,500-
02.12.2019109,000109,000108,930108,930-
29.11.2019109,600109,600109,600109,600-
28.11.2019109,720109,720109,720109,720-
27.11.2019109,540109,540109,500109,500-
26.11.2019109,160109,370109,160109,370-
25.11.2019109,060109,220109,060109,220-
22.11.2019109,170109,170109,170109,170-
21.11.2019109,310109,310109,240109,240-
20.11.2019109,450109,450109,370109,370-
19.11.2019109,060109,070109,060109,070-
18.11.2019108,740108,740108,740108,740-
15.11.2019108,820108,910108,820108,910-
14.11.2019108,870109,070108,870109,070-
13.11.2019108,190108,530108,190108,530-
12.11.2019107,980108,090107,980108,090-
11.11.2019108,120108,120108,060108,060-
08.11.2019107,990108,020107,990108,020-
07.11.2019108,310108,310107,960107,960-
06.11.2019108,010108,170108,010108,170-
05.11.2019108,170108,170108,040108,040-
04.11.2019108,450108,450108,290108,290-
01.11.2019108,850108,850108,580108,580-
31.10.2019108,750108,930108,750108,930-
30.10.2019108,760108,910108,760108,910-
29.10.2019108,670108,670108,670108,670-
28.10.2019109,020109,020108,910108,910-
25.10.2019109,440109,440109,150109,150-
24.10.2019109,190109,300109,190109,300-
23.10.2019109,080109,130109,080109,130-
22.10.2019108,630108,750108,630108,750-
21.10.2019108,620108,620108,590108,590-
18.10.2019109,010109,010108,830108,830-
17.10.2019109,180109,180109,180109,180-
16.10.2019109,440109,440109,400109,400-
15.10.2019109,700109,700109,450109,450-
14.10.2019109,660109,670109,660109,670-
11.10.2019109,910109,910109,320109,320-
10.10.2019110,630110,630110,170110,170-
09.10.2019110,730110,730110,560110,560-
08.10.2019110,570110,750110,570110,750-
07.10.2019110,650110,680110,650110,680-
04.10.2019110,650110,650110,540110,540-
02.10.2019110,200110,420110,200110,420-
01.10.2019110,010110,290110,010110,290-
30.09.2019109,690109,800109,690109,800-
27.09.2019110,020110,020109,890109,890-
26.09.2019109,920109,970109,920109,970-
25.09.2019110,040110,040109,840109,840-
24.09.2019109,870109,950109,870109,950-
23.09.2019109,710109,980109,710109,980-
20.09.2019109,650109,650109,650109,650-
19.09.2019109,430109,500109,430109,500-
18.09.2019108,930109,090108,930109,090-
17.09.2019108,910108,910108,870108,870-
16.09.2019108,600108,740108,600108,740-
13.09.2019108,760108,760108,630108,630-
12.09.2019108,870108,870108,810108,810-
11.09.2019108,960108,960108,960108,960-
10.09.2019109,340109,340109,120109,120-
09.09.2019109,560109,560109,330109,330-
06.09.2019109,240109,490109,240109,490-
05.09.2019109,960109,960109,450109,450-
04.09.2019110,160110,160110,050110,050-
03.09.2019110,150110,360110,150110,360-
02.09.2019110,140110,140110,080110,080-
30.08.2019110,400110,400110,330110,330-
29.08.2019110,460110,460110,260110,260-
28.08.2019110,470110,470110,370110,370-
27.08.2019110,350110,420110,350110,420-
26.08.2019110,480110,480110,320110,320-
23.08.2019110,090110,370110,090110,370-
22.08.2019110,370110,370110,370110,370-
21.08.2019110,280110,310110,280110,310-
20.08.2019110,260110,450110,260110,450-
19.08.2019110,420110,420110,150110,150-
16.08.2019110,590110,590110,570110,570-
15.08.2019110,600110,640110,600110,640-
14.08.2019110,330110,610110,330110,610-
13.08.2019110,430110,430110,060110,060-
12.08.2019110,240110,430110,240110,430-
09.08.2019110,320110,320110,300110,300-
08.08.2019110,120110,120110,020110,020-
07.08.2019110,280110,710110,280110,710-
06.08.2019109,880109,940109,880109,940-
05.08.2019109,840109,840109,840109,840-
02.08.2019109,380109,530109,380109,530-
01.08.2019108,520108,520108,520108,520-
31.07.2019108,810108,810108,800108,800-
30.07.2019108,750108,750108,720108,720-
29.07.2019108,590108,700108,590108,700-
26.07.2019108,460108,560108,460108,560-
25.07.2019108,410108,410108,300108,300-
24.07.2019108,010108,170108,010108,170-
23.07.2019107,800107,880107,800107,880-
22.07.2019107,670107,840107,670107,840-
19.07.2019107,540107,590107,540107,590-
18.07.2019107,610107,610107,520107,520-
17.07.2019107,390107,600107,390107,600-
16.07.2019107,390107,390107,270107,270-
15.07.2019106,990107,260106,990107,260-
12.07.2019107,180107,180107,110107,110-
11.07.2019107,720107,720107,280107,280-
10.07.2019107,650107,650107,600107,600-
09.07.2019107,710107,780107,710107,780-
08.07.2019107,750107,750107,750107,750-
05.07.2019107,940107,940107,450107,450-
04.07.2019107,810107,970107,810107,970-
03.07.2019107,880107,890107,880107,890-
02.07.2019107,530107,610107,530107,610-
01.07.2019107,470107,590107,470107,590-
28.06.2019107,600107,600107,510107,510-
27.06.2019107,440107,610107,440107,610-
26.06.2019107,920107,920107,670107,670-
25.06.2019107,920108,030107,920108,030-
24.06.2019107,880107,960107,880107,960-
21.06.2019107,940107,940107,940107,940-
20.06.2019107,830108,000107,830108,000-
19.06.2019107,480107,480107,290107,290-
18.06.2019107,230107,560107,230107,560-
17.06.2019107,050107,050107,050107,050-
14.06.2019107,130107,130107,130107,130-
13.06.2019106,900106,910106,900106,910-
12.06.2019106,710106,710106,610106,610-
11.06.2019106,580106,580106,520106,520-
07.06.2019106,480106,490106,480106,490-
06.06.2019106,560106,560106,460106,460-
05.06.2019106,320106,360106,320106,360-
04.06.2019106,160106,160106,000106,000-
03.06.2019106,140106,170106,140106,170-
31.05.2019106,480106,480106,450106,450-
30.05.2019106,100106,100106,100106,100-
29.05.2019106,430106,430106,360106,360-
28.05.2019106,130106,200106,130106,200-
27.05.2019106,060106,060106,060106,060-
24.05.2019106,200106,200106,200106,200-
23.05.2019105,890105,890105,890105,890-
22.05.2019105,590105,590105,590105,590-
21.05.2019105,540105,540105,430105,430-
20.05.2019105,240105,270105,240105,270-
17.05.2019105,570105,570105,470105,470-
16.05.2019105,450105,450105,400105,400-
15.05.2019105,130105,650105,130105,2207.000
14.05.2019105,110105,110105,110105,110-
13.05.2019104,990105,150104,990105,150-
10.05.2019104,950105,020104,950105,020-
09.05.2019104,950105,030104,950105,030-
08.05.2019104,840104,910104,840104,910-
07.05.2019104,550104,720104,550104,720-
06.05.2019104,920104,920104,860104,860-
03.05.2019104,610104,630104,610104,630-
02.05.2019104,700104,700104,700104,700-
30.04.2019104,550104,550104,490104,490-
29.04.2019104,640104,640104,500104,500-
26.04.2019104,670104,710104,670104,710-
25.04.2019104,550104,550104,550104,550-
24.04.2019104,610104,610104,550104,550-
23.04.2019103,750103,790103,750103,790-
18.04.2019103,480103,490103,480103,490-
17.04.2019103,610103,610103,450103,450-
16.04.2019103,610103,960103,610103,61020.000
15.04.2019103,390103,420103,390103,420-
12.04.2019103,750103,750103,340103,340-
11.04.2019103,900103,900103,830103,830-
10.04.2019103,880104,010103,880104,010-
09.04.2019103,680103,790103,680103,790-
08.04.2019103,850103,850103,700103,700-
05.04.2019103,600103,670103,600103,670-
04.04.2019103,760103,760103,760103,760-
03.04.2019103,910103,910103,760103,760-
02.04.2019104,190104,260104,190104,260-
01.04.2019104,050104,050103,840103,840-
29.03.2019104,390104,400104,390104,400-
28.03.2019104,620104,620104,420104,420-
27.03.2019104,460104,580104,460104,580-
26.03.2019104,100104,150104,100104,150-
25.03.2019104,280104,280104,280104,280-
22.03.2019104,020104,110104,020104,110-
21.03.2019103,710103,780103,710103,780-
20.03.2019103,320103,560103,320103,560-
19.03.2019103,390103,430103,390103,430-
18.03.2019103,080103,120103,080103,120-
15.03.2019103,160103,220103,160103,220-
14.03.2019103,260103,260103,120103,120-
13.03.2019103,180103,190103,180103,190-
12.03.2019102,740102,930102,740102,930-
11.03.2019102,750102,900102,750102,900-
08.03.2019102,860102,860102,780102,780-
07.03.2019102,460102,650102,460102,650-
06.03.2019102,370102,540102,370102,540-
05.03.2019101,850101,850101,850101,850-
04.03.2019101,820101,950101,820101,950-
01.03.2019101,950101,950101,870101,870-
28.02.2019102,280102,280101,970101,9709.000
27.02.2019102,090102,090102,080102,080-
26.02.2019102,320102,320102,200102,200-
25.02.2019102,300102,300102,170102,170-
22.02.2019102,310102,470102,310102,470-
21.02.2019102,450102,450102,320102,320-
20.02.2019102,080102,240102,080102,240-
19.02.2019101,890101,960101,890101,960-
18.02.2019101,750101,850101,750101,850-
15.02.2019101,950101,950101,830101,830-
14.02.2019101,730102,040101,730102,040-
13.02.2019101,710101,710101,680101,680-
12.02.2019101,930101,930101,810101,810-
11.02.2019102,200102,250102,200102,250-
08.02.2019102,070102,070102,070102,070-
07.02.2019101,770102,120101,770102,120-
06.02.2019101,750101,810101,750101,810-
05.02.2019101,060101,180101,060101,180-
04.02.2019101,110101,110101,110101,110-
01.02.2019101,340101,340101,070101,070-
31.01.2019101,160101,190101,160101,190-
30.01.2019101,000101,000100,940100,940-
29.01.2019101,290101,290101,190101,190-
28.01.2019100,950100,950100,920100,920-
25.01.2019101,040101,040100,950100,950-
24.01.2019100,880100,960100,880100,960-
23.01.2019100,670100,670100,620100,620-
22.01.2019100,670100,670100,670100,670-
21.01.2019100,500100,530100,500100,530-
18.01.2019100,490100,490100,380100,380-
17.01.2019100,890100,890100,640100,640-
16.01.2019100,790100,790100,700100,700-
15.01.2019100,670100,840100,670100,840-
14.01.2019100,830100,860100,830100,860-
11.01.2019100,640100,810100,640100,810-
10.01.2019100,670100,670100,660100,660-
09.01.2019100,560100,600100,560100,600-
08.01.2019100,430100,560100,430100,560-
07.01.2019100,840100,840100,590100,590-
04.01.2019100,910100,910100,150100,150-
03.01.2019101,150101,150101,050101,050-
02.01.2019100,720101,150100,720101,150-
28.12.2018100,360100,400100,360100,400-
27.12.2018100,300100,300100,300100,300-
21.12.201899,880100,10099,880100,100-
20.12.201899,890100,13099,890100,130-
19.12.2018100,000100,000100,000100,000-
18.12.201899,95099,95099,80099,800-
17.12.201899,90099,90099,63099,630-
14.12.201899,79099,79099,79099,790-
13.12.201899,74099,80099,74099,800-
12.12.201899,73099,73099,47099,470-
11.12.201899,80099,80099,75099,750-
10.12.201899,98099,98099,48099,480-
07.12.201899,96099,96099,61099,610-
06.12.201899,87099,87099,80099,800-
05.12.201899,56099,56099,56099,560-
04.12.201899,36099,36099,26099,260-
03.12.201898,89098,98098,89098,980-
30.11.201899,03099,09099,03099,090-
29.11.201898,96098,96098,96098,960-
28.11.201898,83098,83098,83098,830-
27.11.201898,78098,78098,72098,720-
26.11.201898,72098,72098,65098,650-
23.11.201898,64098,71098,64098,710-
22.11.201898,56098,56098,54098,540-
21.11.201898,48098,48098,41098,410-
20.11.201898,47098,51098,47098,510-
19.11.201898,55098,55098,45098,450-
16.11.201898,82098,82098,74098,740-
15.11.201898,54098,61098,54098,610-
14.11.201898,73098,73098,73098,730-
13.11.201898,65098,65098,65098,650-
12.11.201898,59098,65098,59098,650-
09.11.201898,39098,56098,39098,560-
08.11.201898,42098,42098,42098,420-
07.11.201898,59098,59098,59098,590-
06.11.201898,61098,61098,61098,610-
05.11.201898,60098,69098,60098,690-
02.11.201898,81098,81098,79098,790-
01.11.201899,08099,08099,08099,080-
31.10.201899,29099,29099,24099,240-
30.10.201899,43099,43099,43099,430-
29.10.201899,66099,66099,47099,470-
26.10.201899,57099,57099,57099,570-
25.10.201899,46099,46099,30099,300-
24.10.201899,23099,27099,23099,270-
23.10.201899,04099,08099,04099,080-
22.10.201898,73098,81098,73098,810-
19.10.201898,85098,85098,76098,760-
18.10.201898,69098,69098,69098,690-
17.10.201898,82098,88098,82098,880-
16.10.201898,69099,64098,69099,640-
15.10.201898,85098,86098,85098,860-
12.10.201898,56098,56098,56098,560-
11.10.201898,65098,65098,63098,630-
10.10.201898,61098,61098,61098,610-
09.10.201898,52098,52098,49098,490-
08.10.201898,57098,57098,57098,570-
05.10.201898,83098,83098,79098,790-
04.10.201898,84098,89098,84098,890-
02.10.201899,07099,12099,07099,120-
01.10.201899,04099,04098,99098,990-
28.09.201899,01099,11099,01099,110-
27.09.201898,85098,85098,85098,850-
26.09.201898,61098,63098,61098,630-
25.09.201898,50098,50098,47098,470-
24.09.201898,75098,75098,68098,680-
21.09.201898,76098,76098,76098,760-
20.09.201898,70098,70098,69098,690-
19.09.201898,80098,80098,80098,800-
18.09.201899,24099,24099,20099,200-
17.09.201899,51099,51099,42099,420-
14.09.201899,63099,63099,63099,630-
13.09.201899,73099,73099,71099,710-
12.09.201899,84099,94099,84099,940-
11.09.201899,92099,92099,88099,880-
10.09.201899,88099,88099,75099,750-
07.09.2018100,060100,06099,83099,830-
06.09.201899,88099,94099,88099,940-
05.09.201899,87099,90099,87099,900-
04.09.2018100,020100,02099,96099,960-
03.09.2018100,040100,040100,040100,040-
31.08.2018100,040100,270100,040100,270-
30.08.201899,85099,85099,85099,850-
29.08.201899,91099,91099,84099,840-
28.08.201899,82099,82099,70099,700-
27.08.201899,96099,96099,95099,950-
24.08.2018100,080100,080100,010100,010-
23.08.2018100,100100,100100,050100,050-
22.08.201899,97099,97099,85099,850-
21.08.201899,96099,96099,84099,840-
20.08.2018100,050100,05099,96099,960-
17.08.201899,95099,95099,95099,950-
16.08.201899,92099,92099,83099,830-
15.08.201899,74099,96099,74099,960-
14.08.201899,63099,63099,57099,570-
13.08.201899,69099,69099,69099,690-
10.08.2018100,070100,140100,070100,140-
09.08.201899,76099,86099,76099,860-
08.08.201899,60099,62099,60099,620-
07.08.201899,62099,62099,62099,620-
06.08.201899,68099,68099,68099,680-
03.08.201899,30099,42099,30099,420-
02.08.201899,30099,30099,29099,290-
01.08.201899,500100,28099,28099,28030.000
31.07.201899,83099,83099,62099,620-
30.07.201899,68099,68099,48099,480-
27.07.201899,72099,72099,70099,700-
26.07.201899,43099,56099,43099,560-
25.07.201899,36099,42099,36099,420-
24.07.201899,06099,06099,06099,060-
23.07.201899,31099,31099,15099,150-
20.07.201899,62099,62099,39099,390-
19.07.201899,43099,44099,43099,440-
18.07.201899,58099,68099,58099,680-
17.07.201899,50099,50099,50099,500-
16.07.201899,59099,59099,55099,550-
13.07.201899,68099,72099,68099,720-
12.07.201899,64099,71099,64099,710-
11.07.201899,76099,76099,69099,690-
10.07.201899,57099,57099,49099,490-
09.07.201899,73099,73099,62099,620-
06.07.201899,68099,73099,68099,730-
05.07.201899,89099,99099,89099,990-
04.07.201899,89099,89099,89099,890-
03.07.201899,75099,88099,75099,880-
02.07.201899,85099,88099,85099,880-
29.06.201899,61099,62099,61099,620-
28.06.201899,74099,76099,74099,760-
27.06.201899,81099,81099,81099,810-
26.06.201899,63099,63099,61099,610-
25.06.201899,73099,73099,67099,670-
22.06.201899,58099,58099,58099,580-
21.06.201899,58099,58099,58099,580-
20.06.201899,58099,58099,58099,580-
19.06.201899,29099,58099,29099,580-
18.06.201899,29099,29099,29099,290-
15.06.201899,20099,29099,20099,290-
14.06.201898,98098,98098,98098,980-
13.06.201898,73098,98098,73098,980-

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