S&P 500 - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r09.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 19-Dec-2016 10:23:41 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-012065.782079.471972.562070.6546743306002070.65
2014-Nov-032018.212075.762001.012067.5634792015002067.56
2014-Okt-011971.442018.191820.662018.0536737380002018.05
2014-Sep-022002.282011.361964.041972.291430254001972.29
2014-Aug-011925.152003.371909.572003.370002003.37
2014-Jul-011973.321987.981930.671930.670001930.67
2014-Jun-021924.971962.871924.241960.230001960.23
2014-Mai-011883.681923.571867.721923.570001923.57
2014-Apr-011885.521890.901815.691883.950001883.95
2014-Mär-031845.731878.041841.131872.340001872.34
2014-Feb-031741.891859.451741.891859.450001859.45
2014-Jan-021831.981848.381774.201782.590001782.59
2013-Dez-021800.901848.361775.321848.360001848.36
2013-Nov-011761.641807.231747.151805.810001805.81
2013-Okt-011695.001771.951655.451756.540001756.54
2013-Sep-031639.771725.521639.771681.550001681.55
2013-Aug-011706.871709.671630.481632.970001632.97
2013-Jul-011614.961695.531614.081685.720001685.72
2013-Jun-031640.421651.811573.091606.280001606.28
2013-Mai-011582.701669.161582.701630.740001630.74
2013-Apr-011562.171597.571541.611597.570001597.57
2013-Mär-011518.201569.191518.201569.190001569.19
2013-Feb-011513.171530.941487.851514.680001514.68
2013-Jan-021462.421507.841457.151498.110001498.11
2012-Dez-031409.461446.791402.431426.190001426.19
2012-Nov-011427.591428.391353.331416.180001416.18
2012-Okt-011444.491461.401408.751412.160001412.16
2012-Sep-041404.941465.771403.441440.670001440.67
2012-Aug-011375.141418.161365.001406.580001406.58
2012-Jul-021365.511385.971334.761379.320001379.32
2012-Jun-011278.041362.161278.041362.160001362.16
2012-Mai-011405.821405.821295.221310.330001310.33
2012-Apr-021419.041419.041358.591397.910001397.91
2012-Mär-011374.091416.511343.361408.470001408.47
2012-Feb-011324.091372.181324.091365.680001365.68
2012-Jan-031277.061326.051277.061312.410001312.41
2011-Dez-011244.581265.431205.351257.600001257.60
2011-Nov-011218.281275.921158.671246.960001246.96
2011-Okt-031099.231285.091099.231253.300001253.30
2011-Sep-011204.421216.011129.561131.420001131.42
2011-Aug-011286.941286.941119.461218.890001218.89
2011-Jul-011339.671353.221292.281292.280001292.28
2011-Jun-011314.551320.641265.421320.640001320.64
2011-Mai-021361.221361.221316.281345.200001345.20
2011-Apr-011332.411363.611305.141363.610001363.61
2011-Mär-011306.331330.971256.881325.830001325.83
2011-Feb-011307.591343.011304.031327.220001327.22
2011-Jan-031271.871299.541269.751286.120001286.12
2010-Dez-011206.071259.781206.071257.640001257.64
2010-Nov-011184.381225.851178.341180.550001180.55
2010-Okt-011146.241185.641137.031183.260001183.26
2010-Sep-011080.291148.671080.291141.200001141.20
2010-Aug-021125.861127.791047.221049.330001049.33
2010-Jul-011027.371115.011022.581101.600001101.60
2010-Jun-011070.711117.511030.711030.710001030.71
2010-Mai-031202.261202.261067.951089.410001089.41
2010-Apr-011178.101217.281178.101186.690001186.69
2010-Mär-011115.711174.171115.711169.430001169.43
2010-Feb-011089.191109.171056.741104.490001104.49
2010-Jan-041132.991150.231073.871073.870001073.87
2009-Dez-011108.861127.781091.941115.100001115.10
2009-Nov-021042.881110.631042.881095.630001095.63
2009-Okt-011029.851097.911025.211036.190001036.19
2009-Sep-01998.041071.66994.761057.080001057.08
2009-Aug-031002.631030.98979.731020.620001020.62
2009-Jul-01923.33987.47879.13987.47000987.47
2009-Jun-01942.87946.21893.04919.32000919.32
2009-Mai-01877.52929.23877.52919.14000919.14
2009-Apr-01811.08873.64811.08872.81000872.81
2009-Mär-02700.82832.86676.53797.87000797.87
2009-Feb-02825.44869.89735.09735.09000735.09
2009-Jan-02931.80934.70805.22825.88000825.88
2008-Dez-01816.21913.18816.21903.26000903.26
2008-Nov-03966.301005.75752.44896.24000896.24
2008-Okt-011161.061161.06848.92968.75000968.75
2008-Sep-021277.581277.581106.391166.360001166.36
2008-Aug-011260.311305.321249.011282.830001282.83
2008-Jul-011284.911284.911214.911267.380001267.38
2008-Jun-021385.671404.051278.381280.000001280.00
2008-Mai-011409.341440.241375.931400.380001400.38
2008-Apr-011370.181404.411324.441385.590001385.59
2008-Mär-031331.341359.681257.401322.700001322.70
2008-Feb-011395.421396.021316.751330.630001330.63
2008-Jan-021447.161471.711271.111378.55159323001378.55
2007-Dez-031472.421522.181436.241468.366005929001468.36
2007-Nov-011508.441545.791406.101481.14745599001481.14
2007-Okt-011547.041576.091489.561549.38698512001549.38
2007-Sep-041489.421538.331439.991526.751104126001526.75
2007-Aug-011465.811503.891370.601473.992036100001473.99
2007-Jul-021519.431555.901454.251455.273794083001455.27
2007-Jun-011536.341540.561484.181503.351996564001503.35
2007-Mai-011486.301535.561476.701530.621788628001530.62
2007-Apr-021424.551498.021416.371482.374652921001482.37
2007-Mär-011403.171438.891363.981420.861918542001420.86
2007-Feb-011445.941461.571389.421406.826488362001406.82
2007-Jan-031416.601441.611403.971438.241203192001438.24
2006-Dez-011396.711431.811385.931418.307018308001418.30
2006-Nov-011367.811407.891360.981400.635666783001400.63
2006-Okt-021331.321389.451327.101377.943468377001377.94
2006-Sep-011311.011340.281290.931335.859758785001335.85
2006-Aug-011270.921306.741261.301303.8214447063001303.82
2006-Jul-031280.191280.421224.541276.668144013001276.66
2006-Jun-011285.711290.681219.291270.2010570496001270.20
2006-Mai-011305.191325.761245.341270.091615510001270.09
2006-Apr-031297.811311.561285.331310.610001310.61
2006-Mär-011291.241307.251272.231294.830001294.83
2006-Feb-011282.461294.121254.781280.660001280.66
2006-Jan-031268.801294.181261.491280.080001280.08
2005-Dez-011264.671272.741248.291248.290001248.29
2005-Nov-011202.761268.251202.761249.480001249.48
2005-Okt-031226.701226.701176.841207.010001207.01
2005-Sep-011221.591241.481210.201228.810001228.81
2005-Aug-011235.351245.041205.101220.330001220.33
2005-Jul-011194.441243.721194.441234.180001234.18
2005-Jun-011202.271216.961190.691191.330001191.33
2005-Mai-021162.161198.781154.051191.500001191.50
2005-Apr-011172.921191.141137.501156.850001156.85
2005-Mär-011210.411225.311165.361180.590001180.59
2005-Feb-011189.411211.371184.161203.600001203.60
2005-Jan-031202.081202.081163.751181.270001181.27
2004-Dez-011191.371213.551177.071211.920001211.92
2004-Nov-011130.511184.171130.511173.820001173.82
2004-Okt-011131.501142.051094.811130.200001130.20
2004-Sep-011105.911129.301103.521114.580001114.58
2004-Aug-021106.621107.771063.231104.240001104.24
2004-Jul-011128.941128.941084.071101.720001101.72
2004-Jun-011121.201144.061116.641140.840001140.84
2004-Mai-031117.491121.531084.101120.680001120.68
2004-Apr-011132.171150.571107.301107.300001107.30
2004-Mär-011155.961156.871091.331126.210001126.21
2004-Feb-021135.261157.761126.521144.940001144.94
2004-Jan-021108.481155.371108.481131.130001131.13
2003-Dez-011070.121111.921059.051111.920001111.92
2003-Nov-031059.021059.021033.651058.200001058.20
2003-Okt-011018.221050.711018.221050.710001050.71
2003-Sep-021021.991039.58995.97995.97000995.97
2003-Aug-01980.151008.01965.461008.010001008.01
2003-Jul-01982.321007.84978.80990.31000990.31
2003-Jun-02967.001011.66967.00974.50000974.50
2003-Mai-01916.30963.59916.30963.59000963.59
2003-Apr-01858.48919.02858.48916.92000916.92
2003-Mär-03834.81895.79800.72848.18000848.18
2003-Feb-03860.32860.32817.37841.15000841.15
2003-Jan-01879.82931.66844.61855.70000855.70
2002-Dez-02934.53934.53875.40879.82000879.82
2002-Nov-01900.96938.87876.19936.31000936.31
2002-Okt-01847.91899.72776.76885.76000885.76
2002-Sep-02916.07916.07815.28815.28000815.28
2002-Aug-01884.66962.70834.60916.07000916.07
2002-Jul-01968.65989.03797.70911.62000911.62
2002-Jun-031040.681049.90973.53989.81000989.81
2002-Mai-011086.461106.591049.491067.140001067.14
2002-Apr-011146.541146.541065.451076.920001076.92
2002-Mär-011131.781170.291131.781147.390001147.39
2002-Feb-011122.201122.201080.171106.730001106.73
2002-Jan-011148.081172.511100.641130.200001130.20
2001-Dez-031129.901170.351119.381148.080001148.08
2001-Nov-011084.101157.421084.101139.450001139.45
2001-Okt-011038.551104.611038.551059.780001059.78
2001-Sep-031133.581133.58965.801040.940001040.94
2001-Aug-011215.931220.751129.031133.580001133.58
2001-Jul-021236.711236.711171.651211.230001211.23
2001-Jun-011260.671283.571208.431224.420001224.42
2001-Mai-011266.441312.831245.671255.820001255.82
2001-Apr-021145.871253.701103.251249.460001249.46
2001-Mär-011241.231264.741117.581160.330001160.33
2001-Feb-011373.471373.471239.941239.940001239.94
2001-Jan-011320.281373.731283.271366.010001366.01
2000-Dez-011315.231380.201264.741320.280001320.28
2000-Nov-011421.221432.191314.951314.950001314.95
2000-Okt-021436.231436.281329.781429.400001429.40
2000-Sep-011520.771520.771426.571436.510001436.51
2000-Aug-011438.101517.681438.101517.680001517.68
2000-Jul-031469.541510.491419.891430.830001430.83
2000-Jun-011448.811486.001441.481454.600001454.60
2000-Mai-011468.251468.251373.861420.600001420.60
2000-Apr-031505.971516.351356.561452.430001452.43
2000-Mär-011379.191527.461355.621498.580001498.58
2000-Feb-011409.281441.721333.361366.420001366.42
2000-Jan-031455.221465.151360.161394.460001394.46
1999-Dez-011397.721469.251397.721469.250001469.25
1999-Nov-011354.121424.941347.741388.910001388.91
1999-Okt-011282.811362.931247.411362.930001362.93
1999-Sep-011331.071357.241268.371282.710001282.71
1999-Aug-021328.051381.791281.431320.410001320.41
1999-Jul-011380.961418.781328.721328.720001328.72
1999-Jun-011294.261372.711293.641372.710001372.71
1999-Mai-031354.631367.561281.411301.840001301.84
1999-Apr-011293.721362.801289.481335.180001335.18
1999-Mär-011236.161316.551225.501286.370001286.37
1999-Feb-011273.041273.041216.141238.330001238.33
1999-Jan-011226.271279.641212.191279.640001279.64
1998-Dez-011175.281241.811141.201229.230001229.23
1998-Nov-021111.601192.291110.841163.630001163.63
1998-Okt-01986.391098.67959.441098.670001098.67
1998-Sep-01994.241066.09973.891017.010001017.01
1998-Aug-031112.441112.44957.28957.28000957.28
1998-Jul-011148.561186.751120.671120.670001120.67
1998-Jun-011090.981138.491077.011133.840001133.84
1998-Mai-011121.001122.071090.821090.820001090.82
1998-Apr-011108.151130.001085.111111.750001111.75
1998-Mär-021047.701105.651035.041101.750001101.75
1998-Feb-021001.271049.341001.271049.340001049.34
1998-Jan-01970.43985.49934.94980.28000980.28
1997-Dez-01974.77983.79932.70970.43000970.43
1997-Nov-03938.99963.09905.96955.40000955.40
1997-Okt-01955.41983.12876.98914.62000914.62
1997-Sep-01899.47955.43899.47947.28000947.28
1997-Aug-01947.14960.32899.47899.47000899.47
1997-Jul-01891.03954.29891.03954.29000954.29
1997-Jun-02846.36898.70840.11885.14000885.14
1997-Mai-01798.53849.71798.53848.28000848.28
1997-Apr-01759.64801.34737.65801.34000801.34
1997-Mär-03795.31813.65757.12757.12000757.12
1997-Feb-03786.73816.29778.28790.82000790.82
1997-Jan-01740.74786.23737.01786.16000786.16
1996-Dez-02756.56756.79720.98740.74000740.74
1996-Nov-01703.77757.03703.77757.02000757.02
1996-Okt-01689.08710.82689.08705.27000705.27
1996-Sep-02651.99687.31649.44687.31000687.31
1996-Aug-01650.02670.68650.02651.99000651.99
1996-Jul-01675.88675.88626.65639.95000639.95
1996-Jun-03667.68678.44661.96670.63000670.63
1996-Mai-01654.58678.51638.26669.12000669.12
1996-Apr-01653.73655.88631.18654.17000654.17
1996-Mär-01644.37655.79633.50645.50000645.50
1996-Feb-01638.46661.45635.84640.43000640.43
1996-Jan-01615.93636.02598.48636.02000636.02
1995-Dez-01606.98621.69605.94615.93000615.93
1995-Nov-01584.22607.64584.22605.37000605.37
1995-Okt-02581.72590.65576.72581.50000581.50
1995-Sep-01563.84586.77563.84584.41000584.41
1995-Aug-01559.64561.88555.11561.88000561.88
1995-Jul-03547.09565.22547.09562.06000562.06
1995-Jun-01533.49551.07527.94544.75000544.75
1995-Mai-01514.26533.41514.26533.41000533.41
1995-Apr-03501.85514.71501.85514.71000514.71
1995-Mär-01485.65503.90482.12500.71000500.71
1995-Feb-01470.40488.11470.40487.39000487.39
1995-Jan-02459.27470.42459.11470.42000470.42
1994-Dez-01448.92462.47445.45459.27000459.27
1994-Nov-01468.42468.42449.93453.69000453.69
1994-Okt-03461.74472.35452.36472.35000472.35
1994-Sep-01473.17474.81459.67462.69000462.69
1994-Aug-01461.01476.07457.09475.49000475.49
1994-Jul-01446.20458.26446.13458.26000458.26
1994-Jun-01457.63462.37442.80444.27000444.27
1994-Mai-02453.02457.33441.49456.50000456.50
1994-Apr-01445.77452.71438.92450.91000450.91
1994-Mär-01464.44471.06445.55445.77000445.77
1994-Feb-01479.62482.00464.26467.14000467.14
1994-Jan-03465.44481.61465.44481.61000481.61
1993-Dez-01461.89470.94461.84466.45000466.45
1993-Nov-01469.10469.10457.49461.79000461.79
1993-Okt-01461.29469.50459.18467.83000467.83
1993-Sep-01463.15463.15452.95458.93000458.93
1993-Aug-02450.15463.56448.13463.56000463.56
1993-Jul-01449.02450.24441.43448.13000448.13
1993-Jun-01453.83453.85443.19450.53000450.53
1993-Mai-03442.46453.44439.23450.19000450.19
1993-Apr-01450.30450.30433.54440.19000440.19
1993-Mär-01442.01456.33442.01451.67000451.67
1993-Feb-01442.52449.56431.90443.38000443.38
1993-Jan-01435.71440.01429.05438.78000438.78
1992-Dez-01430.78441.28429.89435.71000435.71
1992-Nov-02422.75431.35417.11431.35000431.35
1992-Okt-01416.29420.86402.66418.68000418.68
1992-Sep-01416.07425.27414.35417.80000417.80
1992-Aug-03425.09425.09410.72414.03000414.03
1992-Jul-01412.88424.21409.16424.21000424.21
1992-Jun-01417.30417.30400.96408.14000408.14
1992-Mai-01412.53418.49410.09415.35000415.35
1992-Apr-01404.23416.28394.50414.95000414.95
1992-Mär-02412.45412.85403.00403.69000403.69
1992-Feb-03409.53417.13407.38412.70000412.70
1992-Jan-01417.09420.77408.78408.78000408.78
1991-Dez-02381.40417.09377.39417.09000417.09
1991-Nov-01391.32397.41375.22375.22000375.22
1991-Okt-01389.20392.96376.80392.45000392.45
1991-Sep-02395.43395.43383.59387.86000387.86
1991-Aug-01387.12396.64376.47395.43000395.43
1991-Jul-01377.92387.81373.33387.81000387.81
1991-Jun-03388.06388.06370.65371.16000371.16
1991-Mai-01380.29389.83368.57389.83000389.83
1991-Apr-01371.30390.45371.30375.35000375.35
1991-Mär-01370.47376.72366.58375.22000375.22
1991-Feb-01343.05369.39343.05367.07000367.07
1991-Jan-01330.22343.93311.49343.93000343.93
1990-Dez-03324.10331.75324.10330.22000330.22
1990-Nov-01307.02322.22306.01322.22000322.22
1990-Okt-01314.94315.21295.46304.00000304.00
1990-Sep-03322.56324.39300.97306.05000306.05
1990-Aug-01355.52355.52307.06322.56000322.56
1990-Jul-02359.54368.95353.44356.15000356.15
1990-Jun-01363.16367.40352.06358.02000358.02
1990-Mai-01332.25361.23332.25361.23000361.23
1990-Apr-02338.70344.74329.11330.80000330.80
1990-Mär-01332.74343.53332.74339.94000339.94
1990-Feb-01328.79334.89324.15331.89000331.89
1990-Jan-01353.40359.69322.98329.08000329.08
1989-Dez-01350.63353.40342.46353.40000353.40
1989-Nov-01341.20345.99332.61345.99000345.99
1989-Okt-02350.87359.80333.65340.36000340.36
1989-Sep-01353.73353.73343.16349.15000349.15
1989-Aug-01343.75352.09340.67351.45000351.45
1989-Jul-03319.23346.08319.23346.08000346.08
1989-Jun-01321.97328.44317.98317.98000317.98
1989-Mai-01309.12321.98305.19320.52000320.52
1989-Apr-03296.39309.64295.29309.64000309.64
1989-Mär-01287.11299.44287.11294.87000294.87
1989-Feb-01297.09299.63287.13288.86000288.86
1989-Jan-02277.72297.47275.31297.47000297.47
1988-Dez-01272.49279.40271.81277.72000277.72
1988-Nov-01279.06279.20263.82273.70000273.70
1988-Okt-03271.38283.66270.62278.97000278.97
1988-Sep-01258.35272.59258.35271.91000271.91
1988-Aug-01272.21272.98256.98261.52000261.52
1988-Jul-01271.78275.81262.50272.02000272.02
1988-Jun-01266.69275.66265.17273.50000273.50
1988-Mai-02261.56263.00250.83262.16000262.16
1988-Apr-01257.79271.55256.09261.33000261.33
1988-Mär-01267.22271.22258.06258.89000258.89
1988-Feb-01255.04267.82249.10267.82000267.82
1988-Jan-01247.08261.07242.63257.07000257.07
1987-Dez-01232.00253.16223.92247.08000247.08
1987-Nov-02255.75255.75230.30230.30000230.30
1987-Okt-01327.33328.08224.97251.79000251.79
1987-Sep-01323.40323.40310.54321.83000321.83
1987-Aug-03317.57336.77316.23329.80000329.80
1987-Jul-01302.94318.66302.94318.66000318.66
1987-Jun-01289.86309.65288.46304.00000304.00
1987-Mai-01288.03295.47278.21290.10000290.10
1987-Apr-01292.39301.95279.16288.36000288.36
1987-Mär-02283.00301.64283.00291.70000291.70
1987-Feb-02276.45285.57275.07284.20000284.20
1987-Jan-01242.17275.40242.17274.08000274.08
1986-Dez-01249.05254.00242.17242.17000242.17
1986-Nov-03245.80249.22236.78249.22000249.22
1986-Okt-01233.60243.96233.60243.96000243.96
1986-Sep-01252.93253.83229.91231.32000231.32
1986-Aug-01234.91253.30234.91252.93000252.93
1986-Jul-01252.04252.70233.66236.12000236.12
1986-Jun-02245.04250.84239.58250.84000250.84
1986-Mai-01235.16247.98232.76247.35000247.35
1986-Apr-01235.14244.74228.63235.52000235.52
1986-Mär-03225.42238.97224.34238.90000238.90
1986-Feb-03213.96226.92212.79226.92000226.92
1986-Jan-01211.28213.80203.49211.78000211.78
1985-Dez-02200.46212.02200.46211.28000211.28
1985-Nov-01191.53202.54191.25202.17000202.17
1985-Okt-01185.07190.07181.87189.82000189.82
1985-Sep-02188.63188.63180.66182.06000182.06
1985-Aug-01192.11192.11186.10188.63000188.63
1985-Jul-01192.43195.65189.60190.92000190.92
1985-Jun-03189.32191.85185.33191.85000191.85
1985-Mai-01178.37189.72178.37189.55000189.55
1985-Apr-01181.27183.43178.03179.83000179.83
1985-Mär-01183.23183.23176.53180.66000180.66
1985-Feb-01178.63183.35178.63181.18000181.18
1985-Jan-01167.24179.63163.68179.63000179.63
1984-Dez-03162.82168.11161.81167.24000167.24
1984-Nov-01167.49170.41163.10163.58000163.58
1984-Okt-01164.62168.10161.67166.09000166.09
1984-Sep-03166.68168.87164.26166.10000166.10
1984-Aug-01154.08167.83154.08166.68000166.68
1984-Jul-02153.20153.70147.82150.66000150.66
1984-Jun-01153.24155.17149.03153.18000153.18
1984-Mai-01161.68161.90150.29150.55000150.55
1984-Apr-02157.98160.30155.00160.05000160.05
1984-Mär-01158.19159.88154.35159.18000159.18
1984-Feb-01162.74163.36154.29157.06000157.06
1984-Jan-02164.93169.28162.87163.41000163.41
1983-Dez-01166.49166.49161.67164.93000164.93
1983-Nov-01163.64167.91161.76166.40000166.40
1983-Okt-03165.80172.65163.37163.55000163.55
1983-Sep-01164.23170.07164.23166.00000166.00
1983-Aug-01162.04165.29159.18164.40000164.40
1983-Jul-01168.91170.35162.56162.56000162.56
1983-Jun-01162.55170.99161.36168.11000168.11
1983-Mai-02162.11166.21161.99162.39000162.39
1983-Apr-01152.96164.40151.04164.40000164.40
1983-Mär-01150.88153.67149.59152.96000152.96
1983-Feb-01142.96149.74142.96148.06000148.06
1983-Jan-03138.34146.78138.34145.30000145.30
1982-Dez-01138.72142.72135.24140.64000140.64
1982-Nov-01135.47143.02132.93138.54000138.54
1982-Okt-01121.97139.23121.51133.71000133.71
1982-Sep-01118.25124.88118.25120.42000120.42
1982-Aug-02108.98119.51102.42119.51000119.51
1982-Jul-01108.71111.54107.09107.09000107.09
1982-Jun-01111.68112.04107.20109.60000109.60
1982-Mai-03116.81119.47111.88111.88000111.88
1982-Apr-01113.79119.26113.79116.40000116.40
1982-Mär-01113.31113.55107.34111.96000111.96
1982-Feb-01117.78118.01111.51113.10000113.10
1982-Jan-01122.55122.74114.88120.40000120.40
1981-Dez-01126.10126.26121.67122.55000122.55
1981-Nov-02124.20126.35120.24126.35000126.35
1981-Okt-01117.08122.31117.08121.89000121.89
1981-Sep-01123.02123.49112.77116.18000116.18
1981-Aug-03130.48133.85122.79122.79000122.79
1981-Jul-01129.77130.92127.13130.92000130.92
1981-Jun-01132.41133.75130.62131.21000131.21
1981-Mai-01132.72133.77129.71132.59000132.59
1981-Apr-01136.57136.57132.68132.81000132.81
1981-Mär-02132.01137.11129.85136.00000136.00
1981-Feb-02126.91131.27126.58131.27000131.27
1981-Jan-01135.76138.12129.55129.55000129.55
1980-Dez-01137.21137.21127.36135.76000135.76
1980-Nov-03129.04140.52128.91140.52000140.52
1980-Okt-01127.13133.70126.29127.47000127.47
1980-Sep-01122.38130.40122.38125.46000125.46
1980-Aug-01121.21126.02120.74122.38000122.38
1980-Jul-01114.93122.51114.93121.67000121.67
1980-Jun-02110.76116.72110.51114.24000114.24
1980-Mai-01105.46112.06104.72111.24000111.24
1980-Apr-01102.18106.2999.80106.29000106.29
1980-Mär-03112.50112.7898.22102.09000102.09
1980-Feb-01115.12118.44112.35113.66000113.66
1980-Jan-02105.76115.20105.22114.16000114.16
1979-Dez-28107.94107.94107.94107.94000107.94
1979-Nov-30106.16106.16106.16106.16000106.16
1979-Okt-31101.82101.82101.82101.82000101.82
1979-Sep-28109.32109.32109.32109.32000109.32
1979-Aug-31109.32109.32109.32109.32000109.32
1979-Jul-31103.81103.81103.81103.81000103.81
1979-Jun-29102.91102.91102.91102.91000102.91
1979-Mai-3199.0899.0899.0899.0800099.08
1979-Apr-30101.76101.76101.76101.76000101.76
1979-Mär-30101.59101.59101.59101.59000101.59
1979-Feb-2896.2896.2896.2896.2800096.28
1979-Jan-3199.9399.9399.9399.9300099.93
1978-Dez-2996.1196.1196.1196.1100096.11
1978-Nov-3094.7094.7094.7094.7000094.70
1978-Okt-3193.1593.1593.1593.1500093.15
1978-Sep-29102.54102.54102.54102.54000102.54
1978-Aug-31103.29103.29103.29103.29000103.29
1978-Jul-31100.68100.68100.68100.68000100.68
1978-Jun-3095.5395.5395.5395.5300095.53
1978-Mai-3197.2997.2997.2997.2900097.29
1978-Apr-2896.8396.8396.8396.8300096.83
1978-Mär-3189.2189.2189.2189.2100089.21
1978-Feb-2887.0487.0487.0487.0400087.04
1978-Jan-3189.2589.2589.2589.2500089.25
1977-Dez-3095.1095.1095.1095.1000095.10
1977-Nov-3094.8394.8394.8394.8300094.83
1977-Okt-3192.3492.3492.3492.3400092.34
1977-Sep-3096.5396.5396.5396.5300096.53
1977-Aug-3196.7796.7796.7796.7700096.77
1977-Jul-2998.8598.8598.8598.8500098.85
1977-Jun-30100.48100.48100.48100.48000100.48
1977-Mai-3196.1296.1296.1296.1200096.12
1977-Apr-2998.4498.4498.4498.4400098.44
1977-Mär-3198.4298.4298.4298.4200098.42
1977-Feb-2899.8299.8299.8299.8200099.82
1977-Jan-31102.03102.03102.03102.03000102.03
1976-Dez-31107.46107.46107.46107.46000107.46
1976-Nov-30102.10102.10102.10102.10000102.10
1976-Okt-29102.90102.90102.90102.90000102.90
1976-Sep-30105.24105.24105.24105.24000105.24
1976-Aug-31102.91102.91102.91102.91000102.91
1976-Jul-30103.44103.44103.44103.44000103.44
1976-Jun-30104.28104.28104.28104.28000104.28
1976-Mai-28100.18100.18100.18100.18000100.18
1976-Apr-30101.64101.64101.64101.64000101.64
1976-Mär-31102.77102.77102.77102.77000102.77
1976-Feb-2799.7199.7199.7199.7100099.71
1976-Jan-30100.86100.86100.86100.86000100.86
1975-Dez-3190.1990.1990.1990.1900090.19
1975-Nov-2891.2491.2491.2491.2400091.24
1975-Okt-3189.0489.0489.0489.0400089.04
1975-Sep-3083.8783.8783.8783.8700083.87
1975-Aug-2986.8886.8886.8886.8800086.88
1975-Jul-3188.7588.7588.7588.7500088.75
1975-Jun-3095.1995.1995.1995.1900095.19
1975-Mai-3091.1591.1591.1591.1500091.15
1975-Apr-3087.3087.3087.3087.3000087.30
1975-Mär-3183.3683.3683.3683.3600083.36
1975-Feb-2881.5981.5981.5981.5900081.59
1975-Jan-3176.9876.9876.9876.9800076.98
1974-Dez-3168.5668.5668.5668.5600068.56
1974-Nov-2969.9769.9769.9769.9700069.97
1974-Okt-3173.9073.9073.9073.9000073.90
1974-Sep-3063.5463.5463.5463.5400063.54
1974-Aug-3072.1572.1572.1572.1500072.15
1974-Jul-3179.3179.3179.3179.3100079.31
1974-Jun-2886.0086.0086.0086.0000086.00
1974-Mai-3187.2887.2887.2887.2800087.28
1974-Apr-3090.3190.3190.3190.3100090.31
1974-Mär-2993.9893.9893.9893.9800093.98
1974-Feb-2896.2296.2296.2296.2200096.22
1974-Jan-3196.5796.5796.5796.5700096.57
1973-Dez-3197.5597.5597.5597.5500097.55
1973-Nov-3095.9695.9695.9695.9600095.96
1973-Okt-31108.29108.29108.29108.29000108.29
1973-Sep-28108.43108.43108.43108.43000108.43
1973-Aug-31104.25104.25104.25104.25000104.25
1973-Jul-31108.22108.22108.22108.22000108.22
1973-Jun-29104.26104.26104.26104.26000104.26
1973-Mai-31104.95104.95104.95104.95000104.95
1973-Apr-30106.97106.97106.97106.97000106.97
1973-Mär-30111.52111.52111.52111.52000111.52
1973-Feb-28111.68111.68111.68111.68000111.68
1973-Jan-31116.03116.03116.03116.03000116.03
1972-Dez-29118.05118.05118.05118.05000118.05
1972-Nov-30116.67116.67116.67116.67000116.67
1972-Okt-31111.58111.58111.58111.58000111.58
1972-Sep-29110.55110.55110.55110.55000110.55
1972-Aug-31111.09111.09111.09111.09000111.09
1972-Jul-31107.39107.39107.39107.39000107.39
1972-Jun-30107.14107.14107.14107.14000107.14
1972-Mai-31109.35109.35109.35109.35000109.35
1972-Apr-28107.67107.67107.67107.67000107.67
1972-Mär-30107.20107.20107.20107.20000107.20
1972-Feb-29106.57106.57106.57106.57000106.57
1972-Jan-31103.94103.94103.94103.94000103.94
1971-Dez-31101.95101.95101.95101.95000101.95
1971-Nov-3093.9993.9993.9993.9900093.99
1971-Okt-2994.0994.0994.0994.0900094.09
1971-Sep-3098.3498.3498.3498.3400098.34
1971-Aug-3199.0399.0399.0399.0300099.03
1971-Jul-3095.6095.6095.6095.6000095.60
1971-Jun-3099.7099.7099.7099.7000099.70
1971-Mai-2899.6399.6399.6399.6300099.63
1971-Apr-30103.86103.86103.86103.86000103.86
1971-Mär-31100.31100.31100.31100.31000100.31
1971-Feb-2696.7596.7596.7596.7500096.75
1971-Jan-2995.8495.8495.8495.8400095.84
1970-Dez-3192.1592.1592.1592.1500092.15
1970-Nov-3087.2087.2087.2087.2000087.20
1970-Okt-3083.2583.2583.2583.2500083.25
1970-Sep-3084.2184.2184.2184.2100084.21
1970-Aug-3181.5281.5281.5281.5200081.52
1970-Jul-3178.0578.0578.0578.0500078.05
1970-Jun-3072.7272.7272.7272.7200072.72
1970-Mai-2976.5576.5576.5576.5500076.55
1970-Apr-3081.5281.5281.5281.5200081.52
1970-Mär-3189.6389.6389.6389.6300089.63
1970-Feb-2789.5089.5089.5089.5000089.50
1970-Jan-3085.0285.0285.0285.0200085.02
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style