Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussVolumen
18.10.2019101,630101,630101,560101,560-
17.10.2019101,700101,700101,700101,700-
16.10.2019101,830101,830101,830101,830-
15.10.2019101,850101,850101,830101,830-
14.10.2019101,920101,920101,870101,870-
11.10.2019101,920101,920101,920101,920-
10.10.2019102,080102,080102,080102,080-
09.10.2019102,030102,080102,030102,080-
08.10.2019102,030102,100102,030102,100-
07.10.2019102,300102,300102,300102,300-
04.10.2019102,300102,300102,300102,300-
02.10.2019102,300102,300102,300102,300-
01.10.2019102,300102,300102,300102,300-
30.09.2019102,300102,300102,300102,300-
27.09.2019102,300102,300102,300102,300-
26.09.2019102,300102,300102,300102,300-
25.09.2019102,300102,300102,300102,300-
24.09.2019102,300102,300102,300102,300-
23.09.2019102,300102,300102,300102,300-
20.09.2019102,300102,300102,300102,300-
19.09.2019102,300102,300102,300102,300-
18.09.2019102,300102,300102,300102,300-
17.09.2019102,300102,300102,300102,300-
16.09.2019102,300102,300102,300102,300-
13.09.2019102,300102,300102,300102,300-
12.09.2019102,300102,300102,300102,300-
11.09.2019102,300102,300102,300102,300-
10.09.2019102,300102,300102,300102,300-
09.09.2019102,420102,420102,300102,300-
06.09.2019102,440102,440102,420102,420-
05.09.2019102,640103,000102,640103,000-
04.09.2019102,690103,400102,690103,400-
03.09.2019102,620102,640102,620102,640-
02.09.2019102,710102,710102,620102,620-
30.08.2019102,745102,745102,710102,710-
29.08.2019102,720102,720102,690102,690-
28.08.2019102,675102,790102,675102,790-
27.08.2019102,580102,590102,580102,590-
26.08.2019102,615102,615102,605102,605-
23.08.2019102,580102,580102,580102,580-
22.08.2019102,580102,580102,580102,580-
21.08.2019102,780102,780102,590102,590-
20.08.2019102,710104,180102,710104,180-
19.08.2019102,850102,850102,710102,710-
16.08.2019102,880102,960102,880102,960-
15.08.2019102,520103,500102,520102,880500.000
14.08.2019102,520102,520102,400102,400-
13.08.2019102,500103,450102,450102,450270.000
12.08.2019102,520103,420102,520103,0001.370.000
09.08.2019102,520102,520102,520102,520-
08.08.2019102,520102,520102,490102,490-
07.08.2019102,400103,410102,400103,410980.000
06.08.2019102,380102,380102,360102,360-
05.08.2019102,120102,120102,120102,120-
02.08.2019101,860102,120101,860102,120-
01.08.2019101,850101,860101,850101,860-
31.07.2019101,830102,740101,830101,860100.000
30.07.2019101,820101,830101,820101,830-
29.07.2019101,800101,820101,800101,820-
26.07.2019101,790101,790101,790101,790-
25.07.2019101,790101,800101,790101,800-
24.07.2019101,750101,790101,750101,790-
23.07.2019101,770101,770101,750101,750-
22.07.2019101,700101,800101,700101,800-
19.07.2019101,770101,770101,760101,760-
18.07.2019101,750101,750101,730101,730-
17.07.2019101,640101,640101,640101,640-
16.07.2019101,600101,640101,600101,640-
15.07.2019101,540101,600101,540101,600-
12.07.2019101,570101,570101,560101,560-
11.07.2019101,730101,730101,570101,570-
10.07.2019101,830101,830101,760101,760-
09.07.2019101,870101,870101,850101,850-
08.07.2019101,920101,950101,920101,950-
05.07.2019101,940101,940101,870101,870-
04.07.2019101,940101,940101,940101,940-
03.07.2019102,040102,040101,940101,940-
02.07.2019102,130102,130101,970101,970-
01.07.2019102,050103,240102,050102,130100.000
28.06.2019102,120102,120102,100102,100-
27.06.2019101,740101,790101,740101,790-
26.06.2019101,930101,930101,820101,820-
25.06.2019101,890101,930101,890101,930-
24.06.2019101,870101,890101,870101,890-
21.06.2019101,960101,960101,870101,870-
20.06.2019102,170102,170101,960101,960-
19.06.2019102,240102,240102,100102,100-
18.06.2019101,920102,240101,920102,240-
17.06.2019101,890103,190101,890101,920200.000
14.06.2019101,830101,890101,830101,890-
13.06.2019101,440101,830101,440101,830-
12.06.2019101,430101,650101,430101,650-
11.06.2019101,510101,670101,510101,670-
07.06.2019101,630101,630101,420101,420-
06.06.2019101,470101,680101,470101,680-
05.06.2019101,770101,770101,680101,680-
04.06.2019101,480101,480101,480101,480-
03.06.2019101,230101,230101,230101,230-
31.05.2019100,910101,210100,910101,210-
30.05.2019100,910100,910100,910100,910-
29.05.2019100,900100,900100,900100,900-
28.05.2019100,790100,900100,790100,900-
27.05.2019100,790100,790100,790100,790-
24.05.2019100,780100,780100,780100,780-
23.05.2019100,750100,940100,750100,940-
22.05.2019100,970100,970100,970100,970-
21.05.2019101,040101,040101,040101,040-
20.05.2019101,040101,040101,030101,030-
17.05.2019101,040101,040101,040101,040-
16.05.2019100,920101,040100,920101,040-
15.05.2019100,860101,130100,860101,130-
14.05.2019100,860100,860100,860100,860-
13.05.2019100,830101,060100,830101,060-
10.05.2019101,150101,150101,120101,120-
09.05.2019100,970101,150100,970101,150-
08.05.2019101,110101,180101,110101,180-
07.05.2019100,840101,100100,840101,100-
06.05.2019100,800100,810100,800100,810-
03.05.2019101,050101,050100,990100,990-
02.05.2019100,800101,050100,800101,050-
30.04.2019100,830100,990100,830100,990-
29.04.2019101,110101,110101,040101,040-
26.04.2019100,840101,110100,840101,110-
25.04.2019100,700101,050100,700101,050-
24.04.2019100,810100,910100,810100,910-
23.04.2019100,750100,810100,750100,810-
18.04.2019100,750100,750100,750100,750-
17.04.2019100,860100,860100,600100,600-
16.04.2019100,860100,860100,860100,860-
15.04.2019100,950100,950100,860100,860-
12.04.2019101,100101,100101,100101,100-
11.04.2019101,110101,110101,110101,110-
10.04.2019101,170101,170101,110101,110-
09.04.2019100,920101,150100,920101,150-
08.04.2019101,120102,500101,120102,500-
05.04.2019100,930101,120100,930101,120-
04.04.2019101,090101,090101,090101,090-
03.04.2019102,500102,500101,250101,250-
02.04.2019102,500102,500102,500102,500-
01.04.2019102,500102,500102,500102,500-
29.03.2019101,490102,500101,490102,500-
28.03.2019101,510101,520101,510101,520-
27.03.2019101,400101,400101,400101,400-
26.03.2019101,210101,210101,210101,210-
25.03.2019101,460101,460101,400101,400-
22.03.2019101,180101,380101,180101,380-
21.03.2019101,280101,280101,280101,280-
20.03.2019101,430102,400101,430102,400300.000
19.03.2019101,490101,510101,490101,510-
18.03.2019101,460101,460101,460101,460-
15.03.2019101,470101,470101,470101,470-
14.03.2019101,570101,570101,570101,570-
13.03.2019101,560101,560101,560101,560-
12.03.2019101,630101,630101,550101,550-
11.03.2019101,760101,760101,630101,630-
08.03.2019101,630101,760101,630101,760-
07.03.2019101,420101,640101,420101,640-
06.03.2019101,400101,420101,400101,420-
05.03.2019101,400102,500101,400101,80050.000
04.03.2019101,340101,400101,340101,400-
01.03.2019101,420101,420101,350101,350-
28.02.2019101,510101,510101,420101,420-
27.02.2019101,660101,660101,600101,600-
26.02.2019101,620101,660101,620101,660-
25.02.2019101,650102,480101,650101,65050.000
22.02.2019101,600101,620101,600101,620-
21.02.2019101,640101,640101,640101,640-
20.02.2019101,620101,640101,620101,640-
19.02.2019101,590101,590101,590101,590-
18.02.2019101,610101,630101,610101,630-
15.02.2019101,500101,620101,500101,620-
14.02.2019101,440101,550101,440101,550-
13.02.2019101,450101,450101,430101,430-
12.02.2019101,290101,290101,290101,290-
11.02.2019101,320101,320101,320101,320-
08.02.2019101,240102,460101,240101,24040.000
07.02.2019101,130101,220101,130101,220-
06.02.2019101,070101,070101,070101,070-
05.02.2019101,120101,120101,120101,120-
04.02.2019101,150101,150101,110101,110-
01.02.2019101,140101,150101,140101,150-
31.01.2019101,030101,030101,030101,030-
30.01.2019100,900100,900100,900100,900-
29.01.2019100,860100,880100,860100,880-
28.01.2019100,990100,990100,900100,900-
25.01.2019100,900100,900100,900100,900-
24.01.2019100,880100,880100,880100,880-
23.01.2019100,890100,890100,890100,890-
22.01.2019100,880100,890100,880100,890-
21.01.2019100,880100,890100,880100,890-
18.01.2019100,970100,970100,970100,970-
17.01.2019100,950100,950100,950100,950-
16.01.2019101,080101,080100,950100,950-
15.01.2019101,070101,080101,070101,080-
14.01.2019101,070101,070101,070101,070-
11.01.2019101,060101,060101,060101,060-
10.01.2019101,150101,150101,110101,110-
09.01.2019101,220101,220101,150101,150-
08.01.2019101,350101,350101,280101,280-
07.01.2019101,350101,350101,350101,350-
04.01.2019101,440101,440101,440101,440-
03.01.2019101,320101,320101,320101,320-
02.01.2019101,070101,240101,070101,240-
28.12.2018100,000100,000100,000100,000-
27.12.2018100,000100,000100,000100,000-
21.12.201899,39099,39099,37099,370-
20.12.201899,25099,25099,25099,250-
19.12.201899,19099,21099,19099,210-
18.12.201899,14099,14099,14099,140-
17.12.201899,11099,11099,11099,110-
14.12.201899,03099,03099,03099,030-
13.12.201899,00099,00098,94098,940-
12.12.201899,03099,03099,03099,030-
11.12.201899,02099,02099,02099,020-
10.12.201899,11099,11099,04099,040-
07.12.201899,19099,19099,19099,190-
06.12.2018101,270101,27099,10099,10050.000
05.12.201899,06099,06099,06099,060-
04.12.201899,09099,10099,09099,100-
03.12.201899,03099,06099,03099,060-
30.11.2018100,270100,270100,270100,270-
29.11.2018100,270100,270100,270100,270-
28.11.201898,96098,96098,96098,960-
27.11.2018100,670100,670100,000100,00050.000
26.11.201898,96098,96098,96098,960-
23.11.201898,93098,95098,93098,950-
22.11.201898,92098,94098,92098,940-
21.11.201898,800100,10098,800100,100-
20.11.201899,00099,00099,00099,000-
19.11.201898,66098,67098,66098,670-
16.11.201898,680100,30098,68098,680500.000
15.11.201899,220100,22099,22099,28080.000
14.11.201899,230100,28099,23099,230220.000
13.11.201899,260100,13099,26099,260150.000
12.11.201899,22099,25099,22099,250-
09.11.201899,36099,90099,36099,90050.000
08.11.201899,040100,07099,04099,04070.000
07.11.201899,15099,15099,15099,150-
06.11.201899,16099,16099,16099,160-
05.11.201899,190100,08099,16099,160180.000
02.11.201899,230100,06099,17099,170180.000
01.11.201899,300100,04099,30099,30040.000
31.10.201899,500100,11099,50099,500100.000
30.10.201899,50099,50099,50099,500-
29.10.201899,500100,16099,50099,500100.000
26.10.201899,50099,50099,50099,500-
25.10.201899,50099,89099,50099,500200.000
24.10.201899,50099,50099,50099,500-
23.10.201899,59099,82099,50099,500250.000
22.10.201899,600100,00099,59099,590200.000
19.10.201899,01099,71099,01099,600100.000
18.10.201899,04099,59099,04099,04090.000
17.10.201898,99099,05098,99099,050-
16.10.201898,98098,99098,98098,990-
15.10.201898,98098,98098,98098,980-
12.10.201898,98098,98098,98098,980-
11.10.201898,98098,98098,98098,980-
10.10.201898,98098,98098,98098,980-
09.10.201898,99099,47098,98098,98010.000
08.10.201898,98099,49098,98098,980200.000
05.10.201899,45099,45098,98098,980200.000
04.10.201899,11099,58098,93098,930160.000
02.10.201899,12099,49099,12099,160140.000
01.10.201899,66099,66099,12099,120650.000
28.09.201899,14099,62099,12099,190680.000
27.09.201899,16099,60099,16099,16080.000
26.09.201899,16099,16099,09099,090-
25.09.201899,25099,25099,13099,130-
24.09.201899,33099,78099,20099,200250.000
21.09.201899,29099,79099,29099,290400.000
20.09.201899,12099,43099,12099,430-
19.09.201899,20099,20099,20099,200-
18.09.201899,32099,32099,21099,210-
17.09.201899,34099,34099,30099,300-
14.09.201899,39099,39099,39099,390-
13.09.201899,48099,74099,41099,410310.000
12.09.201899,50099,50099,50099,500-
11.09.201899,62099,82099,56099,560380.000
10.09.201899,81099,95099,70099,700200.000
07.09.201899,82099,82099,81099,810-
06.09.201899,73099,97099,73099,76080.000
05.09.201899,74099,85099,64099,640220.000
04.09.201899,75099,94099,73099,730100.000
03.09.201899,85099,85099,85099,850-
31.08.201899,77099,85099,77099,850-
30.08.201899,79099,79099,79099,790-
29.08.201899,90099,90099,77099,770-
28.08.201899,92099,94099,92099,940-
27.08.2018100,190100,19099,96099,960320.000
24.08.2018100,000100,020100,000100,020-
23.08.2018100,220100,220100,000100,000550.000
22.08.2018100,000100,00099,97099,970-
21.08.2018100,210100,22099,97099,970110.000
20.08.201899,980100,19099,980100,020400.000
17.08.201899,86099,99099,86099,990-
16.08.201899,84099,85099,84099,850-
15.08.201899,82099,84099,82099,840-
14.08.201899,820100,03099,82099,820290.000
13.08.201899,73099,98099,73099,770250.000
10.08.201899,63099,86099,63099,65050.000
09.08.201899,44099,72099,44099,630390.000
08.08.201899,43099,60099,43099,600-
07.08.201899,46099,46099,43099,430-
06.08.201899,34099,55099,34099,4305.000.000
03.08.201899,28099,29099,28099,290-
02.08.201899,30099,45099,20099,20010.210.000
01.08.201899,24099,35099,19099,19015.150.000
31.07.201899,24099,24099,23099,230-
30.07.201899,36099,50099,21099,210100.000
27.07.201899,46099,46099,39099,390-
26.07.201899,39099,49099,39099,490-
25.07.201899,38099,63099,38099,440490.000
24.07.201899,40099,40099,40099,400-
23.07.201897,50099,40097,50099,400-
20.07.201897,50097,50097,50097,500-
19.07.201897,58097,58097,58097,580-
18.07.201899,58099,58097,58097,580-

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