Perfect-Trader's LIFE & STYLE


The Perfect-Trader Vs G.Y.L.D   

Model Contest 2015

coming soon 

at Modelzone.cc 

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 r10.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 31-May-2017 07:46:17 GMT; path=/; domain=.yahoo.com
1970-Jan-01
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2016-Mai-022067.1699222099.0600592025.9100342099.06005938724170002099.060059
2016-Apr-012056.6201172111.0500492033.8000492065.30004940871290002065.300049
2016-Mär-011937.0899662072.2099611937.0899662059.7399943797590002059.73999
2016-Feb-011936.9399411962.9599611810.0999761932.2299848818870001932.22998
2016-Jan-042038.1999512038.1999511812.2900391940.2399951530178001940.23999
2015-Dez-012082.9299322104.270021993.260012043.93994139229359002043.939941
2015-Nov-022080.760012116.479982019.3900152080.40991240079310002080.409912
2015-Okt-011919.6500242094.3200681893.6999512079.36010740955045002079.360107
2015-Sep-011970.0899662020.8599851871.9100341920.03002940244971001920.030029
2015-Aug-032104.489992112.6599121867.010011972.18005442162804001972.180054
2015-Jul-012067.002132.8200682044.020022103.84008837091786002103.840088
2015-Jun-012108.6398932129.8701172056.3200682063.11010735132963002063.110107
2015-Mai-012087.3798832134.7199712067.9299322107.38989334557560002107.389893
2015-Apr-012067.6298832125.9199222048.3798832085.5100135214580002085.51001
2015-Mär-022105.229982117.520022039.6899412067.88989336387454002067.889893
2015-Feb-021996.6700442119.5900881980.9000242104.5038064705002104.50
2015-Jan-022058.8999022072.3601071988.1199951994.9899940919345001994.98999
2014-Dez-012065.7800292093.5500491972.5600592058.89990237886313002058.899902
2014-Nov-032018.2099612075.760012001.010012067.56005934792015002067.560059
2014-Okt-011971.4399412018.1899411820.6600342018.05004942603108002018.050049
2014-Sep-022004.0699462019.260011964.0400391972.29003933646238001972.290039
2014-Aug-011929.8000492005.0400391904.7800292003.36999528757185002003.369995
2014-Jul-011962.2900391991.3900151930.6700441930.67004432144404001930.670044
2014-Jun-021923.8699951968.1700441915.979981960.2299831581300001960.22998
2014-Mai-011884.3900151924.0300291859.7900391923.56994631851009001923.569946
2014-Apr-011873.9599611897.2800291814.3599851883.94995135892876001883.949951
2014-Mär-031857.6800541883.9699711834.4399411872.33996635790157001872.339966
2014-Feb-031782.6800541867.9200441737.9200441859.44995138759494001859.449951
2014-Jan-021845.8599851850.8399661770.4499511782.58996638062666001782.589966
2013-Dez-021806.5500491849.4399411767.989991848.35998532034123001848.359985
2013-Nov-011758.6999511813.5500491746.1999511805.81005932613245001805.810059
2013-Okt-011682.4100341775.2199711646.4699711756.54003934988665001756.540039
2013-Sep-031635.9499511729.8599851633.4100341681.55004934741520001681.550049
2013-Aug-011689.4200441709.6700441627.4699711632.96997130698686001632.969971
2013-Jul-011609.7800291698.7800291604.5699461685.7299832706459001685.72998
2013-Jun-031631.7099611654.1899411560.3299561606.28002939961990001606.280029
2013-Mai-011597.5500491687.1800541581.2800291630.7399936612204001630.73999
2013-Apr-011569.1800541597.5699461536.0300291597.56994636746850001597.569946
2013-Mär-011514.6800541570.2800291501.479981569.18994135915775001569.189941
2013-Feb-011498.1099851530.9399411485.010011514.68005438518842001514.680054
2013-Jan-021426.1899411509.9399411426.1899411498.10998538023042001498.109985
2012-Dez-031416.3399661448.001398.1099851426.18994134796255001426.189941
2012-Nov-011412.1999511434.270021343.3499761416.18005435931100001416.180054
2012-Okt-011440.9000241470.9599611403.2800291412.16003435871157001412.160034
2012-Sep-041406.5400391474.510011396.5600591440.67004438575531001440.670044
2012-Aug-011379.3199461426.6800541354.6500241406.57995631835678001406.579956
2012-Jul-021362.3299561391.739991325.4100341379.31994636631133001379.319946
2012-Jun-011309.8699951363.4599611266.739991362.16003441034723001362.160034
2012-Mai-011397.8599851415.3199461291.979981310.32995641580959001310.329956
2012-Apr-021408.4699711422.3800051357.3800051397.91003439167860001397.910034
2012-Mär-011365.9000241419.1500241340.0300291408.46997139807522001408.469971
2012-Feb-011312.4499511378.0400391312.4499511365.68005441434040001365.680054
2012-Jan-031258.8599851333.4699711258.8599851312.41003441901555001312.410034
2011-Dez-011246.9100341269.3699951202.3699951257.59997636673466001257.599976
2011-Nov-011251.001277.5500491158.6600341246.95996142893790001246.959961
2011-Okt-031131.2099611292.6600341074.770021253.30004948749466001253.300049
2011-Sep-011219.1199951229.2900391114.2199711131.42004451049338001131.420044
2011-Aug-011292.5899661307.3800051101.5400391218.89001549429134001218.890015
2011-Jul-011320.6400151356.479981282.8599851292.28002943081680001292.280029
2011-Jun-011345.1999511345.1999511258.0699461320.64001541056013001320.640015
2011-Mai-021365.2099611370.5799561311.8000491345.19995141145342001345.199951
2011-Apr-011329.479981364.5600591294.6999511363.60998540421940001363.609985
2011-Mär-011328.6400151332.2800291249.0500491325.82995640466917001325.829956
2011-Feb-011289.1400151344.0699461289.1400151327.21997131829742001327.219971
2011-Jan-031257.6199951302.6700441257.6199951286.11999548166050001286.119995
2010-Dez-011186.5999761262.5999761186.5999761257.64001537629227001257.640015
2010-Nov-011185.7099611227.0799561173.001180.55004943540842001180.550049
2010-Okt-011143.489991196.1400151131.8699951183.2600144321023001183.26001
2010-Sep-011049.7199711157.1600341049.7199711141.19995139939814001141.199951
2010-Aug-021107.5300291129.239991039.6999511049.32995640807736001049.329956
2010-Jul-011031.0999761120.9499511010.9099731101.59997647040266001101.599976
2010-Jun-011087.3000491131.229981028.3299561030.70996152351740001030.709961
2010-Mai-031188.5799561205.1300051040.7800291089.41003466266994001089.410034
2010-Apr-011171.229981219.8000491170.6899411186.68994158471509001186.689941
2010-Mär-011105.3599851180.6899411105.3599851169.43005447029517001169.430054
2010-Feb-011073.8900151112.4200441044.501104.4899946582384001104.48999
2010-Jan-041116.5600591150.4499511071.5899661073.86999550716015001073.869995
2009-Dez-011098.8900151130.3800051085.8900151115.09997641632872001115.099976
2009-Nov-021036.1800541113.6899411029.3800051095.63000544438525001095.630005
2009-Okt-011054.9100341101.3599851019.9500121036.18994154510640001036.189941
2009-Sep-011019.520021080.150024991.9699711057.07995656330642001057.079956
2009-Aug-03990.2199711039.469971978.510011020.61999557649442001020.619995
2009-Jul-01920.820007996.679993869.320007987.479985080675400987.47998
2009-Jun-01923.26001956.22998888.859985919.3200075330941800919.320007
2009-Mai-01872.73999930.169983866.099976919.1400156883268000919.140015
2009-Apr-01793.590027888.700012783.320007872.8099986938945600872.809998
2009-Mär-02729.570007832.97998666.789978797.8699957633306300797.869995
2009-Feb-02823.090027875.01001734.52002735.0900277022036200735.090027
2009-Jan-02902.98999943.849976804.299988825.8800055872061000825.880005
2008-Dez-01888.609985918.849976815.690002903.255320791300903.25
2008-Nov-03968.6699831007.51001741.02002896.239996231635200896.23999
2008-Okt-011164.1700441167.030029839.799988968.757226842600968.75
2008-Sep-021287.8299561303.0400391106.4200441166.35998569021428001166.359985
2008-Aug-011269.4200441313.1500241247.4499511282.82995642644823001282.829956
2008-Jul-011276.6899411292.1700441200.4399411267.38000559239372001267.380005
2008-Jun-021399.6199951404.0500491272.001280.0048403033001280.00
2008-Mai-011385.9699711440.239991373.0699461400.38000540398147001400.380005
2008-Apr-011326.4100341404.5699461324.3499761385.58996641130690001385.589966
2008-Mär-031330.4499511359.6800541256.979981322.69995148689080001322.699951
2008-Feb-011378.5999761396.020021316.751330.63000541481430001330.630005
2008-Jan-021467.9699711471.770021270.0500491378.55004949259823001378.550049
2007-Dez-031479.6300051523.5699461435.6500241468.35998533631275001468.359985
2007-Nov-011545.7900391545.7900391406.0999761481.14001543175785001481.140015
2007-Okt-011527.2900391576.0899661489.5600591549.38000534772021001549.380005
2007-Sep-041473.9599611538.739991439.2900391526.7531965815001526.75
2007-Aug-011455.1800541503.8900151370.5999761473.9899940918856001473.98999
2007-Jul-021504.6600341555.9000241454.251455.2700235648547001455.27002
2007-Jun-011530.6199951540.5600591484.1800541503.34997632613433001503.349976
2007-Mai-011482.3699951535.5600591476.6999511530.61999531042536001530.619995
2007-Apr-021420.8299561498.020021416.3699951482.36999530062945001482.369995
2007-Mär-011406.8000491438.8900151363.979981420.85998532057368001420.859985
2007-Feb-011437.9000241461.5699461389.4200441406.81994629352757001406.819946
2007-Jan-031418.0300291441.6099851403.9699711438.2399929831445001438.23999
2006-Dez-011400.6300051431.8100591385.9300541418.30004924628490001418.300049
2006-Nov-011377.760011407.8900151360.979981400.63000528261980001400.630005
2006-Okt-021335.8199461389.4499511327.0999761377.93994127089386001377.939941
2006-Sep-011303.8000491340.2800291290.9300541335.84997625637435001335.849976
2006-Aug-011278.5300291306.739991261.3000491303.81994622808765001303.819946
2006-Jul-031270.0600591280.4200441224.5400391276.66003424404760001276.660034
2006-Jun-011270.0500491290.6800541219.2900391270.19995126328554001270.199951
2006-Mai-011310.6099851326.6999511245.3399661270.08996625911359001270.089966
2006-Apr-031302.8800051318.1600341280.739991310.60998524067552001310.609985
2006-Mär-011280.6600341310.8800051268.4200441294.86999523105108001294.869995
2006-Feb-011280.0799561297.5699461253.6099851280.66003423805684001280.660034
2006-Jan-031248.2900391294.9000241245.739991280.07995625959980001280.079956
2005-Dez-011249.479981275.8000491246.5899661248.29003920571252001248.290039
2005-Nov-011207.010011270.6400151201.0699461249.4799822608361001249.47998
2005-Okt-031228.8100591233.3399661168.1999511207.0100124933933001207.01001
2005-Sep-011220.3299561243.1300051205.3499761228.81005922321442001228.810059
2005-Aug-011234.1800541245.8599851201.0699461220.32995619302434001220.329956
2005-Jul-011191.3299561245.1500241183.5500491234.18005419627135001234.180054
2005-Jun-011191.501219.5899661188.3000491191.32995619292513001191.329956
2005-Mai-021156.8499761199.5600591146.1800541191.5019601271001191.50
2005-Apr-011180.5899661191.8800051136.1500241156.84997621803157001156.849976
2005-Mär-011203.5999761229.1099851163.6899411180.58996618740172001180.589966
2005-Feb-011181.270021212.4399411180.9499511203.59997616364678001203.599976
2005-Jan-031211.9200441217.8000491163.751181.2700216589300001181.27002
2004-Dez-011173.7800291217.3299561173.7800291211.92004414495181001211.920044
2004-Nov-011130.1999511188.4599611127.5999761173.81994615244657001173.819946
2004-Okt-011114.5799561142.0500491090.2900391130.19995115719904001130.199951
2004-Sep-011104.239991131.5400391099.1800541114.57995613608509001114.579956
2004-Aug-021101.7199711109.6800541060.7199711104.2399912602272001104.23999
2004-Jul-011140.8399661140.8399661078.7800291101.71997114563714001101.719971
2004-Jun-011120.6800541146.3399661113.3199461140.83996613811095001140.839966
2004-Mai-031107.3000491127.739991076.3199461120.68005415249500001120.680054
2004-Apr-011126.2099611150.5699461107.229981107.30004915831714001107.300049
2004-Mär-011144.9399411163.229981087.1600341126.20996115286347001126.209961
2004-Feb-021131.1300051158.979981124.4399411144.93994115540000001144.939941
2004-Jan-021111.9200441155.3800051105.0799561131.13000517227500001131.130005
2003-Dez-011058.1999511112.5600591053.4100341111.92004413121195001111.920044
2003-Nov-031050.7099611063.6500241031.1999511058.19995113131810001058.199951
2003-Okt-01995.9699711053.790039995.9699711050.70996114694521001050.709961
2003-Sep-021008.010011040.290039990.359985995.9699711501457600995.969971
2003-Aug-01990.3099981011.01001960.8400271008.0100112298366001008.01001
2003-Jul-01974.501015.409973962.099976990.3099981507327200990.309998
2003-Jun-02963.5900271015.330017963.590027974.501562219000974.50
2003-Mai-01916.919983965.380005902.830017963.5900271554328500963.590027
2003-Apr-01848.179993924.23999847.849976916.9199831498005700916.919983
2003-Mär-03841.150024895.900024788.900024848.1799931503596600848.179993
2003-Feb-03855.700012864.640015806.289978841.1500241400452600841.150024
2003-Jan-02879.820007935.049988840.340027855.7000121539433800855.700012
2002-Dez-02936.309998954.280029869.450012879.8200071289625700879.820007
2002-Nov-01885.76001941.820007872.049988936.3099981492221000936.309998
2002-Okt-01815.280029907.440002768.630005885.760011717287300885.76001
2002-Sep-03916.070007924.02002800.200012815.2800291472279000815.280029
2002-Aug-01911.619995965.00833.440002916.0700071374013600916.070007
2002-Jul-01989.820007994.460022775.679993911.6199952012640000911.619995
2002-Jun-031067.1400151070.73999952.919983989.8200071604925500989.820007
2002-Mai-011076.9200441106.5899661048.9599611067.14001512810363001067.140015
2002-Apr-011147.3900151147.8399661063.4599611076.92004413726136001076.920044
2002-Mär-011106.729981173.9399411106.729981147.39001513855400001147.390015
2002-Feb-011130.1999511130.1999511074.3599851106.7299814442000001106.72998
2002-Jan-021148.0799561176.9699711081.6600341130.19995114906285001130.199951
2001-Dez-031139.4499511173.6199951114.5300291148.07995613036085001148.079956
2001-Nov-011059.7800291163.3800051054.3100591139.44995113177904001139.449951
2001-Okt-011040.9399411110.6099851026.760011059.78002913610339001059.780029
2001-Sep-041133.5799561155.400024944.751040.93994117771193001040.939941
2001-Aug-011211.229981226.270021124.8699951133.57995610556217001133.579956
2001-Jul-021224.4200441239.7800291165.5400391211.2299811868052001211.22998
2001-Jun-011255.8199461286.6199951203.0300291224.38000512657328001224.380005
2001-Mai-011249.4599611315.9300541232.001255.81994611705681001255.819946
2001-Apr-021160.3299561269.3000491091.989991249.45996113338395001249.459961
2001-Mär-011239.9399411267.4200441081.1899411160.32995613221550001160.329956
2001-Feb-011366.010011376.3800051215.4399411239.93994112036684001239.939941
2001-Jan-021320.2800291383.3699951274.6199951366.0100113869095001366.01001
2000-Dez-011314.9499511389.0500491254.0699461320.28002912323150001320.280029
2000-Nov-011429.4000241438.4599611294.9000241314.94995110342300001314.949951
2000-Okt-021436.520021454.8199461305.7900391429.40002412417181001429.400024
2000-Sep-011517.6800541530.0899661419.4399411436.5100111017700001436.51001
2000-Aug-011430.8299561525.2099611425.4300541517.6800549313173001517.680054
2000-Jul-031454.5999761517.3199461413.8900151430.82995610020850001430.829956
2000-Jun-011420.5999761488.9300541420.5999761454.59997610544545001454.599976
2000-Mai-011452.4300541481.510011361.0899661420.5999769481272001420.599976
2000-Apr-031498.5799561527.1899411339.4000241452.43005411100557001452.430054
2000-Mär-011366.4200441552.8699951346.6199951498.57995611905913001498.579956
2000-Feb-011394.4599611444.5500491325.0699461366.42004411058150001366.420044
2000-Jan-031469.251478.001350.1400151394.45996111244100001394.459961
1999-Dez-011388.9100341473.0999761387.3800051469.259097609001469.25
1999-Nov-011362.9300541425.3100591346.4100341388.9100349207771001388.910034
1999-Okt-011282.7099611373.1700441233.6999511362.9300549501190001362.930054
1999-Sep-011320.4100341361.3900151256.260011282.7099618312523001282.709961
1999-Aug-021328.7199711382.8399661267.729981320.4100347581931001320.410034
1999-Jul-011372.7099611420.3299561328.489991328.7199717652252001328.719971
1999-Jun-011301.8399661372.9300541277.4699711372.7099617816440001372.709961
1999-Mai-031335.1800541375.979981277.3100591301.8399668265110001301.839966
1999-Apr-011286.3699951371.5600591282.5600591335.1800549266523001335.180054
1999-Mär-011238.3299561323.8199461216.0300291286.3699958229043001286.369995
1999-Feb-011279.6400151283.8399661211.8900151238.3299568073926001238.329956
1999-Jan-041229.229981280.3699951205.4599611279.6400159016052001279.640015
1998-Dez-011163.6300051244.9300541136.8900151229.229987227568001229.22998
1998-Nov-021098.6700441192.9699711098.6700441163.6300057069590001163.630005
1998-Okt-011017.010011103.780029923.3200071098.6700448539386001098.670044
1998-Sep-01957.2800291066.109985939.979981017.010018340085001017.01001
1998-Aug-031120.6700441121.790039957.280029957.280029761383300957.280029
1998-Jul-011133.8399661190.5799561114.3000491120.6700446745777001120.670044
1998-Jun-011090.8199461145.1500241074.6700441133.8399666504168001133.839966
1998-Mai-011111.751130.520021074.3900151090.8199466016960001090.819946
1998-Apr-011101.751132.979981076.6999511111.756834123001111.75
1998-Mär-021049.3399661113.0699461030.8699951101.756542963001101.75
1998-Feb-02980.2800291051.660034980.2800291049.3399666437384001049.339966
1998-Jan-02970.429993992.650024912.830017980.280029667360500980.280029
1997-Dez-01955.400024986.25924.919983970.429993564825400970.429993
1997-Nov-03914.619995964.549988900.609985955.400024545404700955.400024
1997-Okt-01947.280029983.119995855.27002914.619995637188200914.619995
1997-Sep-02899.469971960.590027899.469971947.280029570023800947.280029
1997-Aug-01954.289978964.169983893.340027899.469971524762300899.469971
1997-Jul-01885.140015957.72998884.539978954.309998568452200954.309998
1997-Jun-02848.280029902.090027838.820007885.140015543785200885.140015
1997-Mai-01801.340027851.869995793.210022848.280029506850000848.280029
1997-Apr-01757.119995804.130005733.539978801.340027500497700801.340027
1997-Mär-03790.820007814.900024756.130005757.119995533832000757.119995
1997-Feb-03786.159973817.679993773.429993790.820007538116300790.820007
1997-Jan-02740.73999794.669983729.549988786.159973555199000786.159973
1996-Dez-02757.02002761.75716.690002740.73999451853800740.73999
1996-Nov-01705.27002762.119995701.299988757.02002438942000757.02002
1996-Okt-01687.309998714.099976684.440002705.27002442891700705.27002
1996-Sep-03651.98999690.880005643.969971687.330017422632000687.330017
1996-Aug-01639.950012670.679993639.48999651.98999347213600651.98999
1996-Jul-01670.630005675.880005605.880005639.950012420610000639.950012
1996-Jun-03669.119995680.320007658.75670.630005420065000670.630005
1996-Mai-01654.169983681.099976630.070007669.119995421495000669.119995
1996-Apr-01645.50656.679993624.140015654.169983441379500654.169983
1996-Mär-01640.429993656.969971627.630005645.50447510000645.50
1996-Feb-01636.02002664.22998633.710022640.429993460156500640.429993
1996-Jan-02615.929993636.179993597.289978636.02002439102700636.02002
1995-Dez-01605.369995622.880005605.049988615.929993400939500615.929993
1995-Nov-01581.50608.690002581.039978605.369995382961900605.369995
1995-Okt-02584.409973590.659973571.549988581.50382759500581.50
1995-Sep-01561.880005587.609985561.01001584.409973369404000584.409973
1995-Aug-01562.059998565.619995553.039978561.880005323806000561.880005
1995-Jul-03544.75565.400024542.51001562.059998379995500562.059998
1995-Jun-01533.400024551.070007526.00544.75357604500544.75
1995-Mai-01514.76001533.409973513.030029533.400024359721300533.400024
1995-Apr-03500.700012515.289978500.200012514.710022348814200514.710022
1995-Mär-01487.390015508.149994479.700012500.709991354150400500.709991
1995-Feb-01470.420013489.190002469.290009487.390015349858900487.390015
1995-Jan-03459.209991471.359985457.200012470.420013345888000470.420013
1994-Dez-01453.549988462.730011442.880005459.269989314656600459.269989
1994-Nov-01472.26001472.26001444.179993453.690002311899500453.690002
1994-Okt-03462.690002474.73999449.269989472.350006316548500472.350006
1994-Sep-01475.48999475.48999458.470001462.709991306893800462.709991
1994-Aug-01458.279999477.589996456.079987475.48999293626000475.48999
1994-Jul-01444.269989459.329987443.579987458.26001262483000458.26001
1994-Jun-01456.50463.230011439.829987444.269989279367200444.269989
1994-Mai-02450.910004457.769989440.779999456.50280603300456.50
1994-Apr-04445.660004452.790009435.859985450.910004317314700450.910004
1994-Mär-01467.190002471.089996436.160004445.769989331677800445.769989
1994-Feb-01481.600006482.230011464.26001467.140015322199400467.140015
1994-Jan-03466.51001482.850006464.359985481.609985330964700481.609985
1993-Dez-01461.929993471.290009461.450012466.450012270900000466.450012
1993-Nov-01467.829987469.109985454.359985461.790009293489000461.790009
1993-Okt-01458.929993471.100006456.399994467.829987295763300467.829987
1993-Sep-01463.549988463.799988449.640015458.929993277795200458.929993
1993-Aug-02448.130005463.559998446.940002463.559998261774000463.559998
1993-Jul-01450.540009451.149994441.399994448.130005264902300448.130005
1993-Jun-01450.230011455.630005442.50450.529999264796300450.529999
1993-Mai-03440.190002454.549988436.859985450.190002265823000450.190002
1993-Apr-01451.670013452.630005432.299988440.190002290506100440.190002
1993-Mär-01443.380005456.76001441.070007451.670013262875600451.670013
1993-Feb-01438.779999450.040009428.25443.380005298768900443.380005
1993-Jan-04435.700012442.660004426.880005438.779999276402500438.779999
1992-Dez-01431.350006442.649994428.609985435.709991229184500435.709991
1992-Nov-02418.660004431.929993415.579987431.350006218946000431.350006
1992-Okt-01417.799988421.160004396.799988418.679993214042700418.679993
1992-Sep-01414.029999425.269989412.709991417.799988200396100417.799988
1992-Aug-03424.190002425.140015408.299988414.029999181680900414.029999
1992-Jul-01408.200012424.799988407.200012424.209991201733600424.209991
1992-Jun-01415.350006417.299988399.920013408.140015202516300408.140015
1992-Mai-01414.950012418.75409.850006415.350006192399500415.350006
1992-Apr-01403.670013416.279999392.410004414.950012216163300414.950012
1992-Mär-02412.679993413.779999401.940002403.690002193118100403.690002
1992-Feb-03408.790009418.079987406.339996412.700012235259400412.700012
1992-Jan-02417.029999421.179993408.640015408.779999249268100408.779999
1991-Dez-02375.109985418.320007371.359985417.089996209637600417.089996
1991-Nov-01392.459991398.220001371.630005375.220001190722500375.220001
1991-Okt-01387.859985393.809998376.109985392.450012185306900392.450012
1991-Sep-03395.429993397.619995382.769989387.859985170388500387.859985
1991-Aug-01387.809998396.820007374.089996395.429993175330000395.429993
1991-Jul-01371.179993387.809998370.920013387.809998165836300387.809998
1991-Jun-03389.809998389.809998367.980011371.160004171125000371.160004
1991-Mai-01375.350006389.850006365.829987389.829987180533600389.829987
1991-Apr-01375.220001391.26001370.269989375.339996191974000375.339996
1991-Mär-01367.070007379.660004363.730011375.220001203933500375.220001
1991-Feb-01343.910004370.959991340.369995367.070007238220000367.070007
1991-Jan-02330.200012343.929993309.350006343.929993175670900343.929993
1990-Dez-03322.230011333.980011321.970001330.220001161548000330.220001
1990-Nov-01303.98999323.019989301.609985322.220001159148500322.220001
1990-Okt-01306.100006319.690002294.51001304.00166433000304.00
1990-Sep-04322.559998326.529999295.980011306.049988152015200306.049988
1990-Aug-01356.149994357.350006306.179993322.559998179009100322.559998
1990-Jul-02358.019989369.779999350.089996356.149994168996100356.149994
1990-Jun-01361.26001368.779999351.230011358.019989160561400358.019989
1990-Mai-01330.799988362.26001330.799988361.230011171016800361.230011
1990-Apr-02339.940002347.299988327.76001330.799988146198500330.799988
1990-Mär-01331.890015344.48999331.079987339.940002155573600339.940002
1990-Feb-01329.079987336.089996322.100006331.890015165598400331.890015
1990-Jan-02353.399994360.589996319.829987329.079987181041300329.079987
1989-Dez-01346.01001354.100006339.630005353.399994167968000353.399994
1989-Nov-01340.359985346.50330.910004345.98999151683800345.98999
1989-Okt-02349.149994360.440002327.119995340.359985190398600340.359985
1989-Sep-01351.450012354.130005341.369995349.149994159516000349.149994
1989-Aug-01346.079987352.730011339.00351.450012177996500351.450012
1989-Jul-03317.980011346.079987317.26001346.079987170784000346.079987
1989-Jun-01320.51001329.190002314.380005317.980011188049000317.980011
1989-Mai-01309.640015323.059998304.059998320.519989177720400320.519989
1989-Apr-03294.869995310.450012294.350006309.640015169782000309.640015
1989-Mär-01288.859985299.98999286.459991294.869995167067700294.869995
1989-Feb-01297.470001300.570007286.26001288.859985177037300288.859985
1989-Jan-03277.720001297.51001273.809998297.470001177441400297.470001
1988-Dez-01273.679993280.450012270.470001277.720001141529000277.720001
1988-Nov-01278.970001280.369995262.850006273.700012141934700273.700012
1988-Okt-03271.890015283.950012268.839996278.970001169458000278.970001
1988-Sep-01261.519989274.869995256.980011271.910004154057100271.910004
1988-Aug-01272.029999274.200012256.529999261.519989150345600261.519989
1988-Jul-01273.50276.359985262.480011272.019989176540500272.019989
1988-Jun-01262.160004276.880005262.100006273.50206096300273.50
1988-Mai-02261.359985263.700012248.850006262.160004165665700262.160004
1988-Apr-04258.890015272.049988254.710007261.329987169819000261.329987
1988-Mär-01267.820007272.640015256.070007258.890015182297300258.890015
1988-Feb-01257.049988267.820007247.820007267.820007196464500267.820007
1988-Jan-04247.100006261.779999240.169998257.070007185329000257.070007
1987-Dez-01230.320007253.350006221.240005247.080002186222200247.080002
1987-Nov-02251.729996257.209991225.75230.300003192922000230.300003
1987-Okt-01321.829987328.940002216.460007251.789993290813600251.789993
1987-Sep-01329.809998332.179993308.559998321.829987186014200321.829987
1987-Aug-03318.619995337.890015314.51001329.799988201342800329.799988
1987-Jul-01303.98999318.850006302.529999318.660004188559000318.660004
1987-Jun-01290.119995310.269989286.929993304.00170931800304.00
1987-Mai-01286.98999298.690002277.01001290.100006178560000290.100006
1987-Apr-01291.589996303.649994275.670013288.359985195942800288.359985
1987-Mär-02284.170013302.720001282.299988291.700012188040900291.700012
1987-Feb-02274.079987287.549988273.160004284.200012190952600284.200012
1987-Jan-02242.169998280.959991242.169998274.079987200203800274.079987
1986-Dez-01249.220001254.869995241.279999242.169998154548600242.169998
1986-Nov-03243.970001249.220001235.509995249.220001159703100249.220001
1986-Okt-01231.320007244.509995231.320007243.979996137562600243.979996
1986-Sep-02252.929993254.130005228.080002231.320007156723800231.320007
1986-Aug-01236.119995254.240005231.919998252.929993134628500252.929993
1986-Jul-01250.669998253.199997233.070007236.119995142845400236.119995
1986-Jun-02246.039993251.809998238.229996250.839996132604700250.839996
1986-Mai-01235.520004249.190002232.259995247.350006134830400247.350006
1986-Apr-01238.899994245.470001226.300003235.520004153995400235.520004
1986-Mär-03226.919998240.110001222.179993238.899994167450000238.899994
1986-Feb-03211.779999227.919998210.820007226.919998162673600226.919998
1986-Jan-02211.279999214.570007202.600006211.779999137386800211.779999
1985-Dez-02202.169998213.080002200.100006211.279999138908500211.279999
1985-Nov-01189.820007203.399994189.369995202.169998126471500202.169998
1985-Okt-01182.059998190.149994181.160004189.820007115858200189.820007
1985-Sep-03188.630005188.800003179.449997182.080002103355700182.080002
1985-Aug-01190.919998192.169998186.100006188.63000591128100188.630005
1985-Jul-01191.850006196.070007189.300003190.919998117603100190.919998
1985-Jun-03189.550003191.850006185.029999191.850006111110000191.850006
1985-Mai-01179.830002189.979996178.350006189.550003112929000189.550003
1985-Apr-01180.660004183.610001177.860001179.83000299699000179.830002
1985-Mär-01181.179993183.889999176.529999180.660004107356600180.660004
1985-Feb-01179.630005183.949997177.75181.179993120806300181.179993
1985-Jan-02167.199997180.270004163.360001179.630005127555000179.630005
1984-Dez-03163.580002169.029999161.539993167.24000593063000167.240005
1984-Nov-01166.089996170.410004162.990005163.58000287374200163.580002
1984-Okt-01166.100006169.619995160.020004166.08999695744300166.089996
1984-Sep-04166.679993169.649994163.059998166.10000697242600166.100006
1984-Aug-01150.660004168.800003150.660004166.679993112364300166.679993
1984-Jul-02153.160004153.869995147.259995150.66000483290900150.660004
1984-Jun-01150.550003155.639999148.529999153.17999390649500153.179993
1984-Mai-01160.050003162.110001148.679993150.55000391883600150.550003
1984-Apr-02159.179993160.690002154.119995160.05000389513500160.050003
1984-Mär-01157.059998160.460007153.770004159.17999387568600159.179993
1984-Feb-01163.410004164.00152.130005157.059998101281000157.059998
1984-Jan-03164.929993169.539993162.029999163.410004110912800163.410004
1983-Dez-01166.369995166.770004161.580002164.92999391461900164.929993
1983-Nov-01163.550003168.070007161.630005166.39999492130400166.399994
1983-Okt-03165.990005172.649994162.860001163.55000389241900163.550003
1983-Sep-01164.399994170.410004163.949997166.07000786222300166.070007
1983-Aug-01162.339996165.910004158.50164.39999477705600164.399994
1983-Jul-01168.110001170.720001161.50162.55999884270500162.559998
1983-Jun-01162.380005171.600006160.800003167.63999993189500167.639999
1983-Mai-02164.410004166.990005160.289993162.38999996525700162.389999
1983-Apr-04152.919998164.429993150.169998164.42999394631000164.429993
1983-Mär-01148.070007155.020004148.070007152.96000787064700152.960007
1983-Feb-01145.289993150.880005141.899994148.05999889431500148.059998
1983-Jan-03140.649994148.360001138.080002145.30000391654200145.300003
1982-Dez-01138.559998143.679993134.789993140.63999978372200140.639999
1982-Nov-01133.720001144.360001132.889999138.52999992881400138.529999
1982-Okt-01120.400002140.399994120.150002133.720001102066100133.720001
1982-Sep-01119.519997126.43117.839996120.41999876697600120.419998
1982-Aug-02107.709999120.260002102.199997119.51000279960400119.510002
1982-Jul-01109.519997112.389999105.57107.08999656402800107.089996
1982-Jun-01111.970001112.480003107.010002109.61000153445900109.610001
1982-Mai-03115.959999119.919998111.660004111.87999753518000111.879997
1982-Apr-01111.959999119.330002111.480003116.44000256413800116.440002
1982-Mär-01113.110001114.800003104.459999111.95999957043000111.959999
1982-Feb-01119.809998119.809998110.029999113.11000153475200113.110001
1982-Jan-04122.550003123.720001113.629997120.40000252087000120.400002
1981-Dez-01126.349998127.32121.040001122.55000345465900122.550003
1981-Nov-02122.349998126.970001119.129997126.34999851775000126.349998
1981-Okt-01116.18123.279999115.00121.88999948051300121.889999
1981-Sep-01122.790001124.580002110.190002116.1847611400116.18
1981-Aug-03130.919998135.179993122.290001122.79000145757600122.790001
1981-Jul-01131.210007131.779999125.959999130.91999845338600130.919998
1981-Jun-01132.589996135.669998128.770004131.21000751932700131.210007
1981-Mai-01132.809998134.919998128.779999132.58999647850500132.589996
1981-Apr-01136.00137.720001131.580002132.80999855782800132.809998
1981-Mär-02131.270004138.380005128.559998136.0055705000136.00
1981-Feb-02129.479996132.020004124.660004131.27000445764200131.270004
1981-Jan-02135.759995140.320007128.570007129.55000347460900129.550003
1980-Dez-01140.520004140.660004125.32135.75999548493600135.759995
1980-Nov-03127.470001141.960007127.230003140.52000456797200140.520004
1980-Okt-01125.459999135.880005124.660004127.47000146604300127.470001
1980-Sep-02122.379997132.169998121.790001125.45999952285700125.459999
1980-Aug-01121.669998127.779999119.419998122.37999747579500122.379997
1980-Jul-01114.239998123.93113.540001121.66999848926300121.669998
1980-Jun-02111.239998117.980003109.769997114.23999840931900114.239998
1980-Mai-01106.290001112.720001103.50111.23999838082800111.239998
1980-Apr-01102.089996106.79000198.949997106.29000133570900106.290001
1980-Mär-03113.660004114.33999694.230003102.08999643442300102.089996
1980-Feb-01114.160004120.220001111.330002113.66000449767000113.660004
1980-Jan-02107.940002117.169998103.260002114.16000455642700114.160004
1979-Dez-03106.160004110.330002105.07107.94000237087000107.940002
1979-Nov-01101.82107.88999999.419998106.16000432577600106.160004
1979-Okt-01109.190002112.16000499.059998101.8238509100101.82
1979-Sep-04109.32111.580002105.379997109.3239467800109.32
1979-Aug-01103.809998109.839996103.139999109.3237018200109.32
1979-Jul-02102.910004105.169998100.349998103.80999834052300103.809998
1979-Jun-0199.080002103.66999898.57102.91000436685700102.910004
1979-Mai-01101.760002102.5797.48999899.0800022972900099.080002
1979-Apr-02101.559998103.949997100.139999101.76000232354500101.760002
1979-Mär-0196.279999103.30999895.980003101.58999630898600101.589996
1979-Feb-0199.93100.51999795.37999796.2799992635780096.279999
1979-Jan-0296.110001102.58999695.22000199.932936630099.93
1978-Dez-0195.01000298.58000292.63999996.1100012612350096.110001
1978-Nov-0194.12999797.41000491.76999794.6999972545280094.699997
1978-Okt-02102.540001106.23000391.65000293.1500023295720093.150002
1978-Sep-01103.290001108.050003100.660004102.54000134795000102.540001
1978-Aug-01100.68106.26999799.949997103.29000139078200103.290001
1978-Jul-0395.529999101.1893.589996100.6828774000100.68
1978-Jun-0197.239998101.83999693.98999895.5299993110860095.529999
1978-Mai-0196.830002100.3294.5797.2399983658270097.239998
1978-Apr-0389.19999797.91000488.0796.8300023642250096.830002
1978-Mär-0187.04000191.34999886.44999789.2099992353220089.209999
1978-Feb-0189.2591.3286.58000287.0400012043940087.040001
1978-Jan-0395.09999895.15000288.01999789.252133380089.25
1977-Dez-0194.83000295.66999891.76000295.0999982259660095.099998
1977-Nov-0192.19000297.11000190.01000294.8300022463570094.830002
1977-Okt-0396.52999997.26999790.19999792.3399962050190092.339996
1977-Sep-0196.76999798.4394.44000296.5299991927800096.529999
1977-Aug-0198.84999899.83999695.04000196.7699971968390096.769997
1977-Jul-01100.480003102.5797.70999998.8499982488570098.849998
1977-Jun-0196.120003101.65000295.889999100.48000322934500100.480003
1977-Mai-0298.440002100.9395.51999796.1200032112470096.120003
1977-Apr-0198.419998102.0796.52999998.4400022106950098.440002
1977-Mär-0199.82102.69999797.80000398.4199981961730098.419998
1977-Feb-01102.029999103.3298.8299.822182420099.82
1977-Jan-03107.459999107.970001100.910004102.02999924978000102.029999
1976-Dez-01102.099998107.82101.620003107.45999925169000107.459999
1976-Nov-01102.900002103.77999998.18102.09999819902500102.099998
1976-Okt-01105.239998105.7599.209999102.90000218020000102.900002
1976-Sep-01102.910004108.720001102.599998105.23999820450000105.239998
1976-Aug-02103.440002105.410004100.43102.91000416461800102.910004
1976-Jul-01104.279999106.779999102.309998103.44000219456600103.440002
1976-Jun-01100.18105.0797.970001104.27999920048100104.279999
1976-Mai-03101.639999103.98999898.260002100.1818638500100.18
1976-Apr-01102.769997104.62999799.57101.63999919370900101.639999
1976-Mär-0199.709999104.38999998.230003102.76999723787800102.769997
1976-Feb-02100.860001103.0798.5099.7099993279310099.709999
1976-Jan-0290.190002101.98999889.809998100.86000132111400100.860001
1975-Dez-0191.23999891.90000286.15000290.1900021663360090.190002
1975-Nov-0389.04000192.33000287.62999791.2399981745680091.239998
1975-Okt-0183.87000391.7582.5789.0400011645430089.040001
1975-Sep-0286.87999787.41999881.5783.8700031369710083.870003
1975-Aug-0188.7589.04000182.20999986.8799971414040086.879997
1975-Jul-0195.19000296.58000287.6888.752073720088.75
1975-Jun-0291.3295.84999889.30000395.1900022221090095.190002
1975-Mai-0187.30000393.51000286.94000291.1500022286470091.150002
1975-Apr-0183.36000188.79000179.66000487.3000032133680087.300003
1975-Mär-0381.58999687.08000280.08000283.3600012349400083.360001
1975-Feb-0376.98000383.55999876.0081.5899962322100081.589996
1975-Jan-0268.65000278.69000268.65000276.9800032078130076.980003
1974-Dez-0269.80000369.80000364.12999768.5599981600570068.559998
1974-Nov-0173.90000277.41000466.84999869.9700011470950069.970001
1974-Okt-0163.54000175.90000260.95999973.9000021721470073.900002
1974-Sep-0372.15000273.01000262.5263.5400011475250063.540001
1974-Aug-0179.30999883.52999969.37000372.1500021346950072.150002
1974-Jul-0186.0086.88999978.95999979.3099981295680079.309998
1974-Jun-0387.27999993.76000285.12999786.001286750086.00
1974-Mai-0190.30999893.58999685.87000387.2799991299810087.279999
1974-Apr-0193.98000395.41999888.62000390.3099981263090090.309998
1974-Mär-0196.220001101.05000393.44000293.9800031532140093.980003
1974-Feb-0196.5797.4389.52999996.2200011423630096.220001
1974-Jan-0297.550003100.94000291.62000396.571714400096.57
1973-Dez-0395.83000299.08999691.05000397.5500032039250097.550003
1973-Nov-01108.290001109.19999794.87999795.9599991977520095.959999
1973-Okt-01108.43112.82107.080002108.29000119164700108.290001
1973-Sep-04104.25110.449997102.129997108.4318177300108.43
1973-Aug-01108.169998108.16999899.739998104.2512390800104.25
1973-Jul-02104.099998111.040001100.440002108.22000115300400108.220001
1973-Jun-01104.949997109.519997101.449997104.26000213308000104.260002
1973-Mai-01106.970001112.25101.360001104.94999715884000104.949997
1973-Apr-02111.519997113.650002105.440002106.97000114640500106.970001
1973-Mär-01111.68115.610001107.410004111.51999716233600111.519997
1973-Feb-01116.029999118.980003109.800003111.6817691500111.68
1973-Jan-02118.059998121.739998114.970001116.02999919458000116.029999
1972-Dez-01116.669998119.790001114.629997118.05000319593600118.050003
1972-Nov-01111.580002117.910004111.32116.66999821245500116.669998
1972-Okt-02110.550003112.260002106.269997111.58000215125000111.580002
1972-Sep-01111.089996112.120003107.349998110.55000313122000110.550003
1972-Aug-01107.389999113.449997107.059998111.08999616055200111.089996
1972-Jul-03107.139999110.269997104.43107.38999915001000107.389999
1972-Jun-01109.529999110.510002105.940002107.13999914880400107.139999
1972-Mai-01107.669998111.480003103.830002109.52999915958100109.529999
1972-Apr-03107.199997111.110001106.18107.66999819107500107.669998
1972-Mär-01106.57109.75105.860001107.19999719000400107.199997
1972-Feb-01103.940002107.160004103.099998106.5719829000106.57
1972-Jan-03102.089996105.00100.870003103.94000218940000103.940002
1971-Dez-0193.989998102.20999993.949997102.08999617805400102.089996
1971-Nov-0194.23000396.08000289.33999693.9899981403470093.989998
1971-Okt-0198.339996100.95999992.95999994.2300031389470094.230003
1971-Sep-0199.029999102.2596.97000198.3399961267660098.339996
1971-Aug-0295.580002101.51000292.80999899.0299991504310099.029999
1971-Jul-0199.160004101.51999795.08000295.5800021324800095.580002
1971-Jun-0199.629997102.0796.91999898.6999971450000098.699997
1971-Mai-03103.949997104.41999898.6899.6299971595600099.629997
1971-Apr-01100.309998105.59999899.629997103.94999719955700103.949997
1971-Mär-0196.75102.02999996.110001100.30999817716900100.309998
1971-Feb-0195.87999799.58999694.91999896.752044420096.75
1971-Jan-0492.15000296.48999890.63999995.8799971847250095.879997
1970-Dez-0187.19999792.98999886.11000192.1500021584680092.150002
1970-Nov-0283.2587.59999882.23000387.1999971239950087.199997
1970-Okt-0184.30000387.7582.29000183.251235860083.25
1970-Sep-0181.51999784.98999879.94999784.3000031514850084.300003
1970-Aug-0378.05000382.47000174.12999781.5199971092520081.519997
1970-Jul-0172.72000179.02999970.69000278.0500031088090078.050003
1970-Jun-0176.55000379.95999972.2572.7200011071360072.720001
1970-Mai-0181.51999782.3268.61000176.5500031299280076.550003
1970-Apr-0189.62999790.69999779.30999881.5199971059090081.519997
1970-Mär-0289.5091.0786.19000289.6299971053570089.629997
1970-Feb-0285.01999790.33000284.63999989.501269840089.50
1970-Jan-0292.05999894.2584.41999885.0199971111470085.019997
1969-Dez-0193.80999894.47000188.62000392.0599981326040092.059998
1969-Nov-0397.12000399.23000392.23999893.8099981169210093.809998
1969-Okt-0193.12000398.83000291.66000497.1200031405260097.120003
1969-Sep-0295.51000296.62000391.76999793.1200031087280093.120003
1969-Aug-0191.91999896.4391.48000395.5100021002520095.510002
1969-Jul-0197.709999100.33000288.04000191.8300021154330091.830002
1969-Jun-02103.459999103.7595.20999997.7099991160800097.709999
1969-Mai-01103.690002106.739998102.290001103.45999912778500103.459999
1969-Apr-01101.510002104.55999899.080002103.69000212203800103.690002
1969-Mär-0398.129997102.34999897.059998101.51000210577000101.510002
1969-Feb-03103.010002104.61000197.36000198.1299971202660098.129997
1969-Jan-02103.860001104.87000396.629997103.01000212664500103.010002
1968-Dez-02108.370003109.370003102.980003103.86000115589400103.860001
1968-Nov-01103.410004109.089996101.849998108.37000315661100108.370003
1968-Okt-01102.669998105.779999101.800003103.41000416102700103.410004
1968-Sep-0398.860001103.62999798.309998102.66999814230000102.669998
1968-Aug-0197.73999899.66999895.79000198.8600011123110098.860001
1968-Jul-0199.580002103.66999896.83999697.7399981486470097.739998
1968-Jun-0398.720001102.83999698.72000199.5800021584290099.580002
1968-Mai-0197.459999100.19000295.80000398.681386680098.68
1968-Apr-0191.11000198.61000191.11000197.4599991549000097.459999
1968-Mär-0189.36000191.08999686.98999890.199997960040090.199997
1968-Feb-0192.23999893.44000286.73000389.360001958310089.360001
1968-Jan-0296.47000197.83999691.26999792.2399981237180092.239998
1967-Dez-0194.0096.90000293.41000496.4700011222050096.470001
1967-Nov-0193.30000395.51000290.08999694.001101450094.00
1967-Okt-0296.70999998.2593.29000193.3000031076360093.300003
1967-Sep-0193.63999998.30999893.0096.7099991073350096.709999
1967-Aug-0194.7596.66999892.01000293.639999941910093.639999
1967-Jul-0390.63999995.51000290.12000394.751135300094.75
1967-Jun-0189.08000293.27999987.19000290.6399991002000090.639999
1967-Mai-0194.01000295.2588.70999989.0800021033130089.080002
1967-Apr-0390.19999794.76999787.86000194.010002994250094.010002
1967-Mär-0186.77999991.72000186.66999890.1999971058040090.199997
1967-Feb-0186.61000189.0085.61000186.7799991015360086.779999
1967-Jan-0380.33000288.16999879.4386.6100011042610086.610001
1966-Dez-0180.44999783.87999779.48999880.330002840000080.330002
1966-Nov-0180.19999783.01000278.88999980.449997765050080.449997
1966-Okt-0376.55999880.91000472.27999980.199997724140080.199997
1966-Sep-0177.09999880.80999875.02999976.559998600950076.559998
1966-Aug-0183.5084.69999773.91000477.099998744000077.099998
1966-Jul-0184.73999888.19000283.05000383.599998624800083.599998
1966-Jun-0186.12999787.73999883.7584.739998671360084.739998
1966-Mai-0291.05999891.7583.1886.129997843140086.129997
1966-Apr-0189.23000393.01999788.95999991.059998966900091.059998
1966-Mär-0191.22000191.65000286.69000289.230003861080089.230003
1966-Feb-0192.87999794.72000190.4391.220001924730091.220001
1966-Jan-0392.4394.63999991.62999792.879997908140092.879997
1965-Dez-0191.61000193.0789.19999792.43901310092.43
1965-Nov-0192.41999893.30000390.80999891.610001780500091.610001
1965-Okt-0189.95999993.19000289.30000392.419998815850092.419998
1965-Sep-0187.16999891.12999786.69000289.959999780230089.959999
1965-Aug-0285.2587.79000184.80000387.169998519270087.169998
1965-Jul-0184.12000386.47000183.30000385.25430230085.25
1965-Jun-0188.41999888.80000380.73000384.120003614040084.120003
1965-Mai-0389.11000190.6887.23999888.419998572300088.419998
1965-Apr-0186.16000489.63999985.87000389.110001591950089.110001
1965-Mär-0187.4387.9385.65000286.160004562170086.160004
1965-Feb-0187.55999888.05999885.2587.43621470087.43
1965-Jan-0484.7588.19000283.76999787.559998580350087.559998
1964-Dez-0184.41999885.1882.65000284.75502180084.75
1964-Nov-0284.86000186.80000384.09999884.419998518570084.419998
1964-Okt-0184.1885.69999783.65000284.860001503040084.860001
1964-Sep-0181.83000284.80000381.5784.18545190084.18
1964-Aug-0383.1883.48999880.80000381.830002407710081.830002
1964-Jul-0181.69000284.33000281.45999983.18485500083.18
1964-Jun-0180.37000382.09999878.15000281.690002456860081.690002
1964-Mai-0179.45999981.80999879.45999980.370003518550080.370003
1964-Apr-0178.98000381.19999778.66999879.459999587180079.459999
1964-Mär-0277.80000379.88999977.5078.980003566800078.980003
1964-Feb-0377.04000178.30999876.36000177.800003489940077.800003
1964-Jan-0275.01999777.77999974.8277.040001548270077.040001
1963-Dez-0273.23000375.36000173.01999775.019997501850075.019997
1963-Nov-0174.01000274.44000269.48000373.230003548880073.230003
1963-Okt-0171.69999775.1871.5774.010002553860074.010002
1963-Sep-0372.5073.87000371.27999971.699997551750071.699997
1963-Aug-0169.12999772.70999968.63999972.50437310072.50
1963-Jul-0169.37000370.48000367.54000169.129997364860069.129997
1963-Jun-0370.80000371.23999868.77999969.370003468000069.370003
1963-Mai-0169.80000371.13999969.02999970.800003498860070.800003
1963-Apr-0166.5770.1866.23000369.800003528420069.800003
1963-Mär-0164.29000167.01000263.79999966.57372140066.57
1963-Feb-0166.30999866.95999964.08000264.290001437940064.290001
1963-Jan-0263.09999866.58999662.3266.199997482900066.199997
1962-Dez-0362.25999863.5061.27999963.099998431450063.099998
1962-Nov-0156.5262.77999955.90000262.259998502950062.259998
1962-Okt-0156.2757.83000252.54999956.52355560056.52
1962-Sep-0459.11999959.54000155.52999956.27346000056.27
1962-Aug-0158.2360.33000256.75999859.119999361860059.119999
1962-Jul-0254.7558.66999854.47000158.23373090058.23
1962-Jun-0159.63000159.95999951.34999854.75499420054.75
1962-Mai-0165.23999866.9353.13000159.630001553360059.630001
1962-Apr-0269.55000369.8264.94999765.239998346950065.239998
1962-Mär-0169.95999971.44000269.16000469.550003324500069.550003
1962-Feb-0168.83999671.12999768.55999869.959999364000069.959999
1962-Jan-0271.55000371.95999967.55000368.839996384680068.839996
1961-Dez-0171.77999972.63999970.86000171.550003438750071.550003
1961-Nov-0168.73000371.84999868.73000371.32459900071.32
1961-Okt-0266.76999768.62000366.73000368.620003346950068.620003
1961-Sep-0168.19000268.45999965.76999766.730003334400066.730003
1961-Aug-0167.37000368.44000266.94000268.07367000068.07
1961-Jul-0365.20999966.76000264.41000466.760002320050066.760002
1961-Jun-0166.55999867.08000264.47000164.639999343040064.639999
1961-Mai-0165.16999867.38999965.16999866.559998482190066.559998
1961-Apr-0365.59999868.6864.40000265.309998527350065.309998
1961-Mär-0163.4365.05999863.38000165.059998548450065.059998
1961-Feb-0161.90000263.43999961.13999963.439999518730063.439999
1961-Jan-0357.5761.97000157.5761.779999446190061.779999
1960-Dez-0155.29999958.11000155.29999958.110001393470058.110001
1960-Nov-0153.93999956.4353.93999955.540001325450055.540001
1960-Okt-0353.36000154.86000152.20000153.389999270610053.389999
1960-Sep-0157.0957.0952.4853.52305760053.52
1960-Aug-0155.52999958.0754.72000156.959999297650056.959999
1960-Jul-0157.06000157.38000154.16999855.509998282950055.509998
1960-Jun-0155.88999958.0055.88999956.919998361000056.919998
1960-Mai-0254.13000155.83000254.13000155.830002345420055.830002
1960-Apr-0155.4356.5954.36999954.369999300750054.369999
1960-Mär-0156.00999856.00999853.47000155.34297390055.34
1960-Feb-0155.95999956.8254.7356.119999317450056.119999
1960-Jan-0459.9160.38999955.61000155.610001334900055.610001
1959-Dez-0158.70000159.88999958.59999859.889999345540059.889999
1959-Nov-0257.4158.27999956.22000158.279999358780058.279999
1959-Okt-0156.93999957.5256.0057.52294950057.52
1959-Sep-0158.86999958.91999855.13999956.880001287380056.880001
1959-Aug-0360.70999960.70999958.2759.599998253280059.599998
1959-Jul-0158.97000160.61999958.9160.509998332590060.509998
1959-Jun-0158.63000158.63000156.36000158.470001306860058.470001
1959-Mai-0157.65000258.6856.88000158.68351140058.68
1959-Apr-0155.68999958.16999855.68999957.59360680057.59
1959-Mär-0255.7356.66999855.43999955.439999405950055.439999
1959-Feb-0255.20999955.5253.58000255.41368890055.41
1959-Jan-0255.43999956.04000154.88999955.450001413520055.450001
1958-Dez-0152.68999955.20999952.45999955.209999380520055.209999
1958-Nov-0351.56000153.24000251.0252.48435940052.48
1958-Okt-0149.9851.61999949.9851.330002430170051.330002
1958-Sep-0248.0050.06000147.97000150.060001362380050.060001
1958-Aug-0147.49000248.1647.22000147.75307420047.75
1958-Jul-0145.27999947.18999945.11000147.189999335770047.189999
1958-Jun-0244.31000145.3444.31000145.240002283000045.240002
1958-Mai-0143.54000144.0943.11999944.09268800044.09
1958-Apr-0141.9343.43999941.33000243.439999253190043.439999
1958-Mär-0341.13000142.58000241.13000142.099998232040042.099998
1958-Feb-0342.04000142.45999940.61000140.84208850040.84
1958-Jan-0240.33000241.88000140.33000241.700001235720041.700001
1957-Dez-0241.36000141.54000139.38000139.990002283380039.990002
1957-Nov-0140.43999941.72000139.43999941.720001268100041.720001
1957-Okt-0142.75999843.13999938.9841.060001287520041.060001
1957-Sep-0345.43999945.43999942.41999842.419998192050042.419998
1957-Aug-0147.79000147.79000143.88999945.220001195400045.220001
1957-Jul-0147.4349.13000147.4347.91227540047.91
1957-Jun-0347.36999948.24000246.77999947.369999226200047.369999
1957-Mai-0146.0247.4346.0247.43248220047.43
1957-Apr-0144.13999945.74000244.13999945.740002240420045.740002
1957-Mär-0143.74000244.2343.74000244.110001177470044.110001
1957-Feb-0144.61999944.61999942.38999943.259998206050043.259998
1957-Jan-0246.20000146.6644.40000244.720001227540044.720001
1956-Dez-0345.9847.04000145.8446.669998263210046.669998
1956-Nov-0146.5247.59999844.38000145.080002229250045.080002
1956-Okt-0144.70000147.0044.70000145.580002185130045.580002
1956-Sep-0447.88999948.09999845.34999845.349998204940045.349998
1956-Aug-0149.61999949.63999946.93999947.509998200300047.509998
1956-Jul-0246.9349.4846.9349.389999229380049.389999
1956-Jun-0145.58000247.13000145.13999946.970001185520046.970001
1956-Mai-0148.1648.50999844.09999845.200001251040045.200001
1956-Apr-0248.70000148.84999847.0948.380001270610048.380001
1956-Mär-0145.54000148.86999945.54000148.48303760048.48
1956-Feb-0144.02999945.4343.41999845.34251350045.34
1956-Jan-0345.1645.1643.11000143.82233610043.82
1955-Dez-0145.34999845.88999944.95000145.48256230045.48
1955-Nov-0142.27999946.4142.27999945.509998246300045.509998
1955-Okt-0342.49000242.99000240.79999942.34209280042.34
1955-Sep-0143.36999945.63000142.61000143.669998296280043.669998
1955-Aug-0142.9343.1841.74000243.18189780043.18
1955-Jul-0141.18999943.75999841.18999943.52252700043.52
1955-Jun-0137.95999941.02999937.95999941.029999274950041.029999
1955-Mai-0238.04000138.04000136.97000137.91225900037.91
1955-Apr-0136.95000138.3236.83000237.959999280100037.959999
1955-Mär-0136.83000237.5234.95999936.580002297650036.580002
1955-Feb-0136.72000137.15000236.43999936.759998333840036.759998
1955-Jan-0336.7536.7534.58000236.630001372140036.630001
1954-Dez-0133.99000235.9833.99000235.98365090035.98
1954-Nov-0131.79000134.54999931.79000134.240002332250034.240002
1954-Okt-0132.29000132.75999831.6831.68219380031.68
1954-Sep-0130.04000132.68999930.04000132.310001205040032.310001
1954-Aug-0230.9931.20999929.8329.83270630029.83
1954-Jul-0129.20999930.87999929.20999930.879999260190030.879999
1954-Jun-0129.19000129.4328.1529.209999200810029.209999
1954-Mai-0328.20999929.19000128.20999929.190001219200029.190001
1954-Apr-0127.1728.2627.0128.26218800028.26
1954-Mär-0126.2526.94000126.2526.940001203210026.940001
1954-Feb-0125.9926.29999925.80999926.15185100026.15
1954-Jan-0424.95000126.0924.79999926.08176850026.08
1953-Dez-0124.78000124.9924.54999924.809999175630024.809999
1953-Nov-0224.6624.7624.2524.76158880024.76
1953-Okt-0123.4924.5823.38999924.540001129090024.540001
1953-Sep-0123.4223.6522.70999923.35133760023.35
1953-Aug-0324.8424.8423.3223.32124190023.32
1953-Jul-0124.2424.7524.0724.75102430024.75
1953-Jun-0124.1524.21999923.54000124.139999122270024.139999
1953-Mai-0124.7325.05999924.45999924.540001126900024.540001
1953-Apr-0125.2525.2524.19000124.620001169090024.620001
1953-Mär-0225.9326.3325.29000125.290001207400025.290001
1953-Feb-0226.5126.54000125.4825.90178660025.90
1953-Jan-0226.54000126.6625.86000126.379999170570026.379999
1952-Dez-0125.6826.5925.61000126.57193310026.57
1952-Nov-0324.6025.6624.6025.66190410025.66
1952-Okt-0124.4824.5823.79999924.52125900024.52
1952-Sep-0225.1525.2524.45000124.540001120090024.540001
1952-Aug-0125.45000125.54999924.8325.030001103710025.030001
1952-Jul-0125.12000125.4024.80999925.40115130025.40
1952-Jun-0223.79999924.95999923.78000124.959999128140024.959999
1952-Mai-0123.1723.94000123.1723.860001112140023.860001
1952-Apr-0124.1824.1823.3223.32133610023.32
1952-Mär-0323.29000124.37000123.29000124.370001134570024.370001
1952-Feb-0124.29999924.29999923.0923.26137780023.26
1952-Jan-0223.79999924.6623.7424.139999165130024.139999
1951-Dez-0323.0123.7723.0123.77145000023.77
1951-Nov-0123.1023.1022.4022.879999132150022.879999
1951-Okt-0123.46999923.8522.6622.940001185180022.940001
1951-Sep-0423.28000123.70999923.2623.26199000023.26
1951-Aug-0122.5123.28000122.5123.280001152860023.280001
1951-Jul-0221.1022.62999921.1022.40140660022.40
1951-Jun-0121.4822.04999920.95999920.959999180710020.959999
1951-Mai-0122.53000122.80999921.03000121.52169950021.52
1951-Apr-0221.3222.4321.2622.43159710022.43
1951-Mär-0121.8521.95000121.2521.48159900021.48
1951-Feb-0121.7722.20000121.7621.799999216110021.799999
1951-Jan-0220.7721.7420.69000121.66308000021.66
1950-Dez-0119.6620.4319.0020.43293550020.43
1950-Nov-0119.55999920.3219.36000119.51214600019.51
1950-Okt-0219.69000120.12000119.53000119.530001224760019.530001
1950-Sep-0118.54999919.45000118.54000119.450001201950019.450001
1950-Aug-0118.0218.8217.95000118.42174080018.42
1950-Jul-0317.63999917.9116.6817.84230800017.84
1950-Jun-0118.7719.4017.44000117.690001219630017.690001
1950-Mai-0118.21999918.78000118.11000118.780001198900018.780001
1950-Apr-0317.53000118.04999917.53000117.959999235890017.959999
1950-Mär-0117.2417.55999917.0717.290001171000017.290001
1950-Feb-0117.04999917.3216.9917.219999175050017.219999
1950-Jan-0316.6617.0916.6617.049999192660017.049999
* 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