Russell 2000 - 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 r07.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 17-Dec-2016 00:48:43 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-011170.551188.231134.511139.37437723001139.37
2014-Nov-031174.501191.761151.981173.23347762001173.23
2014-Okt-011101.081174.331040.471173.51426031001173.51
2014-Sep-021177.291183.851101.671101.68335512001101.68
2014-Aug-011120.541177.071107.311174.35287571001174.35
2014-Jul-011196.231213.551120.061120.07321444001120.07
2014-Jun-021136.371193.601118.661192.96315813001192.96
2014-Mai-011126.041144.101082.531134.50318510001134.50
2014-Apr-011175.471193.961095.791126.86358928001126.86
2014-Mär-031174.231212.821146.831173.04357901001173.04
2014-Feb-031130.101193.501082.721183.03387594001183.03
2014-Jan-021160.501182.041119.801130.88380626001130.88
2013-Dez-021142.301167.961099.671163.64320341001163.64
2013-Nov-011099.091147.001079.081142.89325540001142.89
2013-Okt-011073.691123.261037.861100.15349801001100.15
2013-Sep-031019.481082.001009.001073.79347415001073.79
2013-Aug-011051.231063.521009.461010.90306986001010.90
2013-Jul-01981.301056.86981.301045.26327064001045.26
2013-Jun-03986.251001.49942.79977.4839961900977.48
2013-Mai-01945.531008.23924.21984.1536612200984.15
2013-Apr-01951.41951.60898.40947.4636746800947.46
2013-Mär-01905.37954.00899.31951.5435915700951.54
2013-Feb-01905.59932.00894.24911.1138518800911.11
2013-Jan-02849.35907.91849.35902.0938023000902.09
2012-Dez-03825.87852.50816.08849.3534796200849.35
2012-Nov-01818.78830.55763.55821.9235931100821.92
2012-Okt-01840.83853.57807.24818.7335871100818.73
2012-Sep-04813.17868.50807.36837.4538575500837.45
2012-Aug-01790.03827.13765.20812.0931835600812.09
2012-Jul-02799.82820.44765.05786.9436631100786.94
2012-Jun-01752.11799.00729.75798.4941034700798.49
2012-Mai-01817.70830.10745.71761.8241580900761.82
2012-Apr-02828.89841.06783.56816.8839167800816.88
2012-Mär-01813.97847.92785.41830.3039807500830.30
2012-Feb-01796.99833.02796.99810.9441434000810.94
2012-Jan-03750.70800.22736.78792.8241901500792.82
2011-Dez-01734.51753.19705.78740.9236970400740.92
2011-Nov-01725.47756.76666.16737.4242893700737.42
2011-Okt-03639.73769.46601.71741.0648749400741.06
2011-Sep-01727.04734.06634.71644.1651049300644.16
2011-Aug-01803.82808.60639.85726.8149429100726.81
2011-Jul-01828.25860.37783.17797.0343081600797.03
2011-Jun-01846.54846.65772.62827.4341056000827.43
2011-Mai-02865.59868.57807.93848.3041145300848.30
2011-Apr-01847.87866.90816.07865.2940421900865.29
2011-Mär-01825.24843.73775.90843.5540466900843.55
2011-Feb-01785.29838.00785.29823.4531829700823.45
2011-Jan-03793.54807.89771.71781.2548166000781.25
2010-Dez-01734.98793.28734.70783.6537629200783.65
2010-Nov-01706.13738.99693.70727.0143540800727.01
2010-Okt-01680.95714.05665.99703.3544612500703.35
2010-Sep-01603.33684.59603.33676.1439939800676.14
2010-Aug-02657.42664.46588.58602.0640807700602.06
2010-Jul-01609.77672.16587.67650.8947040200650.89
2010-Jun-01657.54677.15607.29609.4952351700609.49
2010-Mai-03719.30732.87617.61661.6166266900661.61
2010-Apr-01681.57745.95677.75716.6058471500716.60
2010-Mär-01630.61693.32630.61678.6447029500678.64
2010-Feb-01602.22633.55580.49628.5646582300628.56
2010-Jan-04628.11649.15600.53602.0450716000602.04
2009-Dez-01582.99635.99582.99625.3941632800625.39
2009-Nov-02563.75605.44553.31579.7344438500579.73
2009-Okt-01603.23624.13560.19562.7754510600562.77
2009-Sep-01570.24625.31552.27604.2856330600604.28
2009-Aug-03559.31589.79546.96572.0758014300572.07
2009-Jul-01510.28563.48473.54556.7150806700556.71
2009-Jun-01504.57535.86488.85508.2853309400508.28
2009-Mai-01488.09511.82470.37501.5868832600501.58
2009-Apr-01419.39501.46412.79487.5669389400487.56
2009-Mär-02389.01445.30342.59422.7576333000422.75
2009-Feb-02441.21471.53386.69389.0270220300389.02
2009-Jan-02499.51519.00431.26443.5358720600443.53
2008-Dez-01466.53503.26415.99499.4553207900499.45
2008-Nov-03536.50551.02371.30473.1462316300473.14
2008-Okt-01676.21676.21441.92537.5272906100537.52
2008-Sep-02745.12761.78657.17679.5870095000679.58
2008-Aug-01714.92764.38700.18739.5042644800739.50
2008-Jul-01686.77726.27647.37714.5259239300714.52
2008-Jun-02747.48763.27689.66689.6648403000689.66
2008-Mai-01715.54750.69714.01748.2840398100748.28
2008-Apr-01692.02728.44684.88716.1841130600716.18
2008-Mär-03686.05705.99643.28687.9748689000687.97
2008-Feb-01714.92731.24683.54686.1841481400686.18
2008-Jan-02765.90768.46650.00713.3049259800713.30
2007-Dez-03768.20799.57735.85766.0333631200766.03
2007-Nov-01822.88822.88734.45767.7743175700767.77
2007-Okt-01806.04852.06788.66828.0234772000828.02
2007-Sep-04792.50822.87759.42805.4531965800805.45
2007-Aug-01774.97803.51736.00792.8640918800792.86
2007-Jul-02836.08856.48770.59776.1235648500776.12
2007-Jun-01848.62856.39819.75833.7032613400833.70
2007-Mai-01815.38849.26807.69847.1831042500847.18
2007-Apr-02801.77835.17798.17814.5730062900814.57
2007-Mär-01787.62811.05760.06800.7132057300800.71
2007-Feb-01802.02830.01784.42793.3029352700793.30
2007-Jan-03788.31803.46768.69800.3429831400800.34
2006-Dez-01785.71801.01773.06787.6624628400787.66
2006-Nov-01766.82795.17746.29786.1228261900786.12
2006-Okt-02725.59776.04712.17766.8427089300766.84
2006-Sep-01720.52738.16700.44725.5925637400725.59
2006-Aug-01700.56725.04674.75720.5322808700720.53
2006-Jul-03724.65730.80668.58700.5624404700700.56
2006-Jun-01721.01742.26669.88724.6726328500724.67
2006-Mai-01764.54784.62696.06721.0125911300721.01
2006-Apr-03765.24778.57740.24764.5424067500764.54
2006-Mär-01730.64767.16713.62765.1423105100765.14
2006-Feb-01733.20742.77708.12730.6423805600730.64
2006-Jan-03673.22736.25666.58733.2025959900733.20
2005-Dez-01677.29693.63669.04673.2220571200673.22
2005-Nov-01646.61686.22640.18677.2922608300677.29
2005-Okt-03667.80674.17614.76646.6124933900646.61
2005-Sep-01666.51682.49644.74667.8022321400667.80
2005-Aug-01679.75688.51645.38666.5119302400666.51
2005-Jul-01639.66684.81638.93679.7519627100679.75
2005-Jun-01616.71648.19616.70639.6619292500639.66
2005-Mai-02579.38619.39578.14616.7119601200616.71
2005-Apr-01615.07620.90570.03579.3821803100579.38
2005-Mär-01634.06647.64603.75615.0718740100615.07
2005-Feb-01624.02640.59616.91634.0616364600634.06
2005-Jan-03651.57654.27604.17624.0216588900624.02
2004-Dez-01633.77656.11621.76651.5714495200651.57
2004-Nov-01583.79635.98581.11633.7715244600633.77
2004-Okt-01572.94592.66562.83583.7915719900583.79
2004-Sep-01547.93577.15547.70572.9413608500572.94
2004-Aug-02551.29551.93515.90547.9312602200547.93
2004-Jul-01591.52591.52531.42551.2914563700551.29
2004-Jun-01568.28591.53557.66591.5213811000591.52
2004-Mai-03559.80575.36530.68568.2815249500568.28
2004-Apr-01590.31606.42558.57559.8015831700559.80
2004-Mär-01585.56603.16556.13590.3115286300590.31
2004-Feb-02580.76597.08564.03585.5615540000585.56
2004-Jan-02556.91601.50556.91580.7617368100580.76
2003-Dez-01546.51566.74526.42556.9113121100556.91
2003-Nov-03528.22547.56519.84546.5113131800546.51
2003-Okt-01487.68536.41487.68528.2214694500528.22
2003-Sep-02497.42520.61482.13487.6815014500487.68
2003-Aug-01476.02499.42449.97497.4212298300497.42
2003-Jul-01448.35481.37441.22476.0215073200476.02
2003-Jun-02441.00465.73437.20448.3715622100448.37
2003-Mai-01398.68441.01394.19441.0015543200441.00
2003-Apr-01364.54399.85363.73398.6814985700398.68
2003-Mär-03360.52376.37343.06364.5415035900364.54
2003-Feb-03372.17373.73351.78360.5214004500360.52
2003-Jan-02383.09399.55366.59372.1715394300372.17
2002-Dez-02406.36413.64379.67383.0912896200383.09
2002-Nov-01373.50411.13369.14406.3514906700406.35
2002-Okt-01362.27376.71324.90373.5017172800373.50
2002-Sep-03390.96397.55354.30362.2714722700362.27
2002-Aug-01392.42410.92367.12390.9613740100390.96
2002-Jul-01462.63462.63354.11392.4220126400392.42
2002-Jun-03487.47487.59441.76462.6415310300462.64
2002-Mai-01510.67515.26482.60487.4712796100487.47
2002-Apr-01506.46523.79493.76510.6713726100510.67
2002-Mär-01469.37509.19469.19506.4613855400506.46
2002-Feb-01483.10484.00457.05469.3614442000469.36
2002-Jan-02488.50503.08468.04483.1014906200483.10
2001-Dez-03460.79494.71455.51488.5013036000488.50
2001-Nov-01428.17465.92424.84460.7813177900460.78
2001-Okt-01404.87439.81393.00428.1713612700428.17
2001-Sep-04468.56472.81373.62404.8717899000404.87
2001-Aug-01484.78491.89465.42468.5610556200468.56
2001-Jul-02513.28513.28471.36484.7811868000484.78
2001-Jun-01496.50516.48482.19512.6412657300512.64
2001-Mai-01485.31519.89480.47496.5011705600496.50
2001-Apr-02450.53490.25424.64485.3212408700485.32
2001-Mär-01474.38485.50419.70450.5311888000450.53
2001-Feb-01508.33510.94465.07474.3712022500474.37
2001-Jan-02483.55515.22457.56508.3412151600508.34
2000-Dez-01445.94495.84440.78483.5311620600483.53
2000-Nov-01497.68508.86440.76445.9410342300445.94
2000-Okt-02521.37523.41455.63497.6812417100497.68
2000-Sep-01537.89542.82502.90521.3711017700521.37
2000-Aug-01500.64539.14489.24537.899309600537.89
2000-Jul-03517.24545.71487.39500.6410020800500.64
2000-Jun-01476.18530.41476.18517.2310544500517.23
2000-Mai-01506.25520.32443.99476.189481200476.18
2000-Apr-03539.02545.90441.56506.2511100500506.25
2000-Mär-01577.71614.16524.27539.0911905900539.09
2000-Feb-01496.23577.72492.65577.7111058100577.71
2000-Jan-03504.76540.60467.56496.2311244100496.23
1999-Dez-01454.08504.75451.81504.759097600504.75
1999-Nov-01428.64463.20428.64454.089207700454.08
1999-Okt-01427.30430.72406.33428.649501100428.64
1999-Sep-01427.83441.41414.20427.308312500427.30
1999-Aug-02444.77445.51417.07427.837581900427.83
1999-Jul-01457.68465.80439.80444.777652200444.77
1999-Jun-01438.68460.21431.04457.687816400457.68
1999-Mai-03432.81452.50426.04438.688265100438.68
1999-Apr-01397.63437.69396.29432.819266500432.81
1999-Mär-01392.24403.37381.96397.638229000397.63
1999-Feb-01427.22429.13388.58392.268073900392.26
1999-Jan-04421.96435.30412.64427.229016000427.22
1998-Dez-01397.75421.98387.61421.967227500421.96
1998-Nov-02378.16403.14378.16397.757069500397.75
1998-Okt-01363.59379.23303.87378.168539300378.16
1998-Sep-01337.95376.97335.87363.598340000363.59
1998-Aug-03419.75420.18337.84337.957613800337.95
1998-Jul-01457.39464.33419.75419.756745700419.75
1998-Jun-01456.62457.66433.66457.396504100457.39
1998-Mai-01482.89487.54445.60456.626016900456.62
1998-Apr-01480.68492.28466.03482.896834100482.89
1998-Mär-02461.83480.68456.08480.686542900480.68
1998-Feb-02430.05462.42430.05461.836437300461.83
1998-Jan-02437.02438.17404.86430.056673600430.05
1997-Dez-01429.92442.03412.68437.025648200437.02
1997-Nov-03433.26444.93418.83429.925454000429.92
1997-Okt-01454.42466.21405.37433.266371800433.26
1997-Sep-02423.43453.82423.43453.825700200453.82
1997-Aug-01414.48423.82406.17423.435247600423.43
1997-Jul-01396.37414.64392.99414.485684500414.48
1997-Jun-02380.76396.99380.59396.375437800396.37
1997-Mai-01343.00380.76342.99380.765068500380.76
1997-Apr-01342.57347.59335.18343.005011100343.00
1997-Mär-03360.05367.87342.49342.565293200342.56
1997-Feb-03369.45370.65358.41360.055382400360.05
1997-Jan-02362.61373.17357.61369.455551100369.45
1996-Dez-02354.11362.61348.45362.614518500362.61
1996-Nov-01340.57354.29338.90354.114529600354.11
1996-Okt-01346.39350.43337.71340.574433800340.57
1996-Sep-03333.88346.54330.42346.394232000346.39
1996-Aug-01316.00335.62316.00333.883472100333.88
1996-Jul-01346.61347.83303.04316.003917600316.00
1996-Jun-03361.85364.34339.28346.614199500346.61
1996-Mai-01348.28364.96341.34361.854214900361.85
1996-Apr-01330.77348.58328.33348.284414300348.28
1996-Mär-01324.93331.52318.33330.774475100330.77
1996-Feb-01315.38326.45315.19324.934608000324.93
1996-Jan-02315.97316.89299.45315.384391000315.38
1995-Dez-01308.58316.01303.38315.974010300315.97
1995-Nov-01296.25308.58295.68308.583832500308.58
1995-Okt-02310.38310.38291.26296.253829400296.25
1995-Sep-01305.31316.98303.89310.383694000310.38
1995-Aug-01299.73305.51295.21305.313239200305.31
1995-Jul-03283.63299.72283.19299.723797500299.72
1995-Jun-01270.25284.40270.23283.633574800283.63
1995-Mai-01266.20273.85264.59270.253599300270.25
1995-Apr-03260.60266.18259.62266.173490100266.17
1995-Mär-01256.57261.55253.69260.773560000260.77
1995-Feb-01246.85257.50246.85256.573501900256.57
1995-Jan-03250.36253.13246.38246.853461300246.85
1994-Dez-01244.25250.36233.89250.363147700250.36
1994-Nov-01255.02255.04238.90244.253124700244.25
1994-Okt-03256.12256.44247.97255.023168400255.02
1994-Sep-01257.32260.29252.32256.123071100256.12
1994-Aug-01241.78257.32241.78257.322939200257.32
1994-Jul-01240.30245.98239.91244.062624200244.06
1994-Jun-01249.28253.39238.22240.292792300240.29
1994-Mai-02252.55255.00242.39249.282806700249.28
1994-Apr-04251.06256.01241.95252.553172600252.55
1994-Mär-01265.53271.08247.88251.063327400251.06
1994-Feb-01266.52267.75258.81265.533220800265.53
1994-Jan-03258.58266.73256.03266.523310900266.52
1993-Dez-01250.41258.59249.33258.592709100258.59
1993-Nov-01259.18260.17246.66250.412941600250.41
1993-Okt-01252.95260.41252.30259.182957900259.18
1993-Sep-01246.19252.95242.15252.952769000252.95
1993-Aug-02236.42246.17236.34246.172607900246.17
1993-Jul-01233.35237.91233.02236.462640900236.46
1993-Jun-01232.19234.33226.52233.352640400233.35
1993-Mai-03222.68232.93222.37232.192652500232.19
1993-Apr-01229.21229.29218.40222.682870800222.68
1993-Mär-01222.41230.80222.25229.212582400229.21
1993-Feb-01228.09232.45216.43222.412942700222.41
1993-Jan-04221.02230.69219.20228.102749800228.10
1992-Dez-01213.81221.01212.56221.012270400221.01
1992-Nov-02198.91213.81198.60213.812181900213.81
1992-Okt-01192.91198.91183.40198.912121500198.91
1992-Sep-01188.82194.73188.53192.911990800192.91
1992-Aug-03194.73195.86186.01188.791810900188.79
1992-Jul-01188.57194.75185.32194.742010400194.74
1992-Jun-01198.52200.21185.73188.582002000188.58
1992-Mai-01196.27200.84190.85198.521914600198.52
1992-Apr-01203.70203.70191.06196.262155000196.26
1992-Mär-02211.17212.26202.32203.701922500203.70
1992-Feb-03205.16213.00205.16211.152340000211.15
1992-Jan-02189.95206.01187.92205.162473700205.16
1991-Dez-02176.37189.94174.43189.942093300189.94
1991-Nov-01184.97188.34174.89176.371897600176.37
1991-Okt-01180.15185.00175.61185.001846100185.00
1991-Sep-03179.09180.16175.29180.161694100180.16
1991-Aug-01172.76179.11166.49179.111761300179.11
1991-Jul-01167.62172.97166.18172.761651200172.76
1991-Jun-03178.33178.94166.66167.611702800167.61
1991-Mai-01170.59178.34169.19178.341808600178.34
1991-Apr-01171.02178.79169.71170.611918500170.61
1991-Mär-01160.00171.01159.32171.012038800171.01
1991-Feb-01144.15160.01144.09160.002379200160.00
1991-Jan-02132.19144.17124.52144.171756000144.17
1990-Dez-03127.50132.77127.50132.201615400132.20
1990-Nov-01118.85127.52118.45127.511590700127.51
1990-Okt-01126.74129.96118.51118.831663700118.83
1990-Sep-04139.50141.02124.45126.701519100126.70
1990-Aug-01161.50161.65132.74139.511787200139.51
1990-Jul-02169.12170.47161.22161.511687600161.51
1990-Jun-01168.91171.08166.53169.121605600169.12
1990-Mai-01158.09169.11158.09168.911710100168.91
1990-Apr-02163.63163.67157.41158.091461900158.09
1990-Mär-01157.71164.84157.39163.631555700163.63
1990-Feb-01153.27160.35153.27157.721655900157.72
1990-Jan-02168.31170.80152.44153.271810400153.27
1989-Dez-01168.19169.06162.50168.311679600168.31
1989-Nov-01167.46169.99165.27168.171516800168.17
1989-Okt-02178.21180.95165.61167.471903900167.47
1989-Sep-01178.21179.47175.69178.211595100178.21
1989-Aug-01174.51178.20173.87178.201779900178.20
1989-Jul-03167.44174.50167.16174.501707800174.50
1989-Jun-01171.53173.50166.11167.421880400167.42
1989-Mai-01164.68171.53163.93171.531777200171.53
1989-Apr-03157.89164.69157.74164.681697800164.68
1989-Mär-01154.56159.28154.56157.901670600157.90
1989-Feb-01153.84157.27153.62154.561770300154.56
1989-Jan-03147.36153.85146.33153.851774400153.85
1988-Dez-01142.02147.37141.93147.371415200147.37
1988-Nov-01147.26147.28139.49142.011419300142.01
1988-Okt-03149.09149.19146.51147.251694500147.25
1988-Sep-01145.74149.09144.29149.091540500149.09
1988-Aug-01149.88150.88143.80145.741503400145.74
1988-Jul-01151.29151.70148.41149.891765400149.89
1988-Jun-01141.37151.30141.37151.302060900151.30
1988-Mai-02145.01145.53136.29141.371656600141.37
1988-Apr-04142.14145.46139.57145.011698100145.01
1988-Mär-01136.10143.38136.07142.151822900142.15
1988-Feb-01125.24137.69124.94136.101964600136.10
1988-Jan-04120.43128.19120.43125.241853200125.24
1987-Dez-01111.69121.59106.16120.421862200120.42
1987-Nov-02118.27122.05110.56111.701929200111.70
1987-Okt-01170.82172.62105.46118.262908100118.26
1987-Sep-10167.44170.95166.69170.811873800170.81
* 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