Walt Disney Compa - 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 r08.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Oct-2016 10:31:48 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Okt-0189.0890.5478.5490.22878280090.22
2014-Sep-0290.1891.2087.3689.03557090089.03
2014-Aug-0185.3991.1485.2189.88589990089.88
2014-Jul-0185.8187.6384.8785.88577410085.88
2014-Jun-0284.2786.0781.8085.74652250085.74
2014-Mai-0179.3584.3979.2184.01674480084.01
2014-Apr-0180.3982.8576.3179.34704860079.34
2014-Mär-0380.3083.6577.2880.07736500080.07
2014-Feb-0372.6681.5969.8580.81878890080.81
2014-Jan-0276.0476.8471.1272.61723680072.61
2013-Dez-0270.7976.5468.8076.40688000076.40
2013-Nov-0168.7171.6966.7270.54660500069.68
2013-Okt-0164.3769.8763.1068.59676480067.75
2013-Sep-0361.4267.6560.5264.491073670063.70
2013-Aug-0165.1667.1660.4160.83759690060.09
2013-Jul-0163.8467.3662.5764.65634560063.86
2013-Jun-0363.0665.5561.8263.15808810062.38
2013-Mai-0162.8867.8962.8063.08970590062.31
2013-Apr-0156.8963.2556.1562.84864380062.07
2013-Mär-0154.3157.8254.3056.80712790056.11
2013-Feb-0154.1855.9553.4154.59999960053.92
2013-Jan-0250.8054.8750.1853.88922710053.22
2012-Dez-0349.7751.0648.5549.79847760049.18
2012-Nov-0149.2850.9946.5349.661101000048.31
2012-Okt-0152.3153.1548.8049.12859110047.79
2012-Sep-0449.5253.4049.2352.28892200050.86
2012-Aug-0149.3350.6548.1349.47789430048.13
2012-Jul-0248.6250.5446.8549.14895420047.81
2012-Jun-0145.1548.9544.1448.501015540047.18
2012-Mai-0143.1846.1042.8445.711136250044.47
2012-Apr-0243.5944.0040.8843.11715290041.94
2012-Mär-0142.1344.5041.7043.78907840042.59
2012-Feb-0139.2542.3738.5641.991085110040.85
2012-Jan-0337.9740.2537.9438.901125770037.84
2011-Dez-0136.0337.8034.5137.50935910036.48
2011-Nov-0134.4337.4233.2835.851517950034.30
2011-Okt-0330.0336.6028.1934.881179790033.37
2011-Sep-0134.0934.3329.0530.161397320028.86
2011-Aug-0138.7338.7529.6034.062189910032.59
2011-Jul-0139.1540.9738.4638.621169120036.95
2011-Jun-0141.5341.5937.1939.041113950037.35
2011-Mai-0243.4744.1340.5541.631096110039.83
2011-Apr-0143.2343.3840.4643.10766150041.24
2011-Mär-0143.6344.3440.4243.09957510041.23
2011-Feb-0139.0444.0539.0443.741374030041.85
2011-Jan-0337.7440.0037.6238.871023830037.19
2010-Dez-0137.1537.9936.5137.51731290035.89
2010-Nov-0136.2138.0035.1536.511405370034.55
2010-Okt-0133.3036.5233.0836.131182420034.20
2010-Sep-0133.0034.9932.6833.101088290031.33
2010-Aug-0234.1435.4131.5532.541083750030.80
2010-Jul-0131.4734.8030.7233.691119390031.89
2010-Jun-0133.0635.8331.3631.501389860029.81
2010-Mai-0336.9537.9831.0033.421987210031.63
2010-Apr-0135.0737.4935.0136.841187460034.87
2010-Mär-0131.4035.6031.3434.911380560033.04
2010-Feb-0129.6031.5228.9931.241284220029.57
2010-Jan-0432.5032.7528.7129.551298320027.97
2009-Dez-0130.4432.7530.3032.251170550030.52
2009-Nov-0227.3830.9327.0130.221256460028.28
2009-Okt-0127.7629.9826.8427.371140410025.61
2009-Sep-0125.8928.6825.2527.461444450025.69
2009-Aug-0325.5227.3024.8926.041295750024.36
2009-Jul-0123.5026.8422.0525.121394060023.50
2009-Jun-0124.8325.6422.5523.331096890021.83
2009-Mai-0121.7626.2921.1224.221703690022.66
2009-Apr-0117.9222.5717.8421.901871670020.49
2009-Mär-0216.4819.1415.1418.161729260016.99
2009-Feb-0220.0820.7916.4216.772200240015.69
2009-Jan-0222.7624.8319.9520.681469370019.35
2008-Dez-0122.0426.1020.2722.691593340021.23
2008-Nov-0325.8526.2418.6022.522097750020.76
2008-Okt-0130.3031.0621.2525.912085680023.88
2008-Sep-0232.7434.8529.2530.691675060028.29
2008-Aug-0130.5033.4229.8332.351177590029.82
2008-Jul-0130.9131.7728.5530.351693460027.98
2008-Jun-0233.5034.7131.1431.201523530028.76
2008-Mai-0132.4535.0232.4233.601325350030.97
2008-Apr-0131.5233.0329.5732.431212540029.90
2008-Mär-0332.6132.7130.0531.381197400028.93
2008-Feb-0130.7533.2330.0532.411437950029.88
2008-Jan-0232.3232.6326.3029.841555510027.51
2007-Dez-0333.0633.5031.7132.28994390029.76
2007-Nov-0134.5134.7130.6833.151102740030.23
2007-Okt-0134.3835.6933.5734.63793100031.58
2007-Sep-0433.5134.9533.0034.39954280031.36
2007-Aug-0132.8834.9331.2533.601199020030.64
2007-Jul-0234.3835.3832.9933.001055680030.10
2007-Jun-0135.4135.8933.0034.141257110031.14
2007-Mai-0135.0936.7935.0935.441061560031.42
2007-Apr-0234.4035.4734.2434.98926680031.01
2007-Mär-0133.7335.4233.2834.431117960030.53
2007-Feb-0135.0936.0932.6534.251242590030.37
2007-Jan-0334.2135.9733.9535.171120670031.18
2006-Dez-0133.0534.8932.7634.27880920030.38
2006-Nov-0131.5533.8531.3933.051090940029.04
2006-Okt-0230.7931.9930.4031.46743940027.64
2006-Sep-0129.8231.4629.3030.91965270027.16
2006-Aug-0129.6530.1228.6929.65968890026.05
2006-Jul-0330.1930.4528.1529.691102280026.09
2006-Jun-0130.5031.0327.9530.001307570026.36
2006-Mai-0128.0130.5327.6330.501534510026.80
2006-Apr-0327.8728.2526.7527.96779160024.57
2006-Mär-0128.0028.8527.0627.89900340024.51
2006-Feb-0125.1528.4924.9027.991488970024.59
2006-Jan-0324.0826.5023.7725.311584690022.24
2005-Dez-0125.0525.7023.9523.97779550021.06
2005-Nov-0124.2826.1924.2824.93945440021.67
2005-Okt-0324.1325.0022.8924.37911250021.19
2005-Sep-0125.0925.3422.9024.13976150020.98
2005-Aug-0125.6426.4724.9225.19777720021.90
2005-Jul-0125.2226.5024.3525.64729430022.29
2005-Jun-0127.5127.9925.1225.18677690021.89
2005-Mai-0226.5728.0226.0227.44674320023.86
2005-Apr-0128.7929.0025.7126.40608950022.95
2005-Mär-0127.9729.0027.4728.73695490024.98
2005-Feb-0128.7529.9927.5127.94720250024.29
2005-Jan-0327.8128.9427.0528.63758450024.89
2004-Dez-0126.9728.0326.6827.80518430024.17
2004-Nov-0125.1327.4524.7926.88624490023.16
2004-Okt-0122.5625.3022.5125.22782920021.73
2004-Sep-0122.4623.6522.0022.55665760019.43
2004-Aug-0223.1023.1820.8822.45678340019.35
2004-Jul-0125.3425.5022.5723.09577830019.90
2004-Jun-0123.8025.6023.3825.49740150021.97
2004-Mai-0323.1823.9321.3923.47856030020.22
2004-Apr-0125.1026.6522.9023.031072950019.85
2004-Mär-0126.8027.0524.5524.99915170021.53
2004-Feb-0223.8028.4122.9026.532205730022.86
2004-Jan-0223.4925.0822.9824.001012050020.68
2003-Dez-0123.0923.5621.5623.33829400020.10
2003-Nov-0322.8523.7622.3823.09636420019.71
2003-Okt-0120.4222.9520.3622.64713970019.33
2003-Sep-0220.7321.5419.7820.17999060017.22
2003-Aug-0122.3823.8020.1520.50896450017.50
2003-Jul-0119.7622.2319.4021.92854380018.71
2003-Jun-0219.9021.5518.8519.751068310016.86
2003-Mai-0118.7019.8517.4519.65922180016.77
2003-Apr-0117.0219.2816.9218.66998430015.93
2003-Mär-0317.1018.7414.8417.02966280014.53
2003-Feb-0317.6617.8015.8817.06695350014.56
2003-Jan-0216.8018.5416.2517.50763560014.94
2002-Dez-0219.9020.2415.5016.31732870013.92
2002-Nov-0116.7520.2016.5319.82741420016.71
2002-Okt-0115.2518.1513.9016.701026380014.08
2002-Sep-0315.5816.6414.5415.14837970012.76
2002-Aug-0117.4417.5513.4815.681213950013.22
2002-Jul-0118.9020.0014.9017.73908820014.95
2002-Jun-0323.0023.3618.4518.90966720015.93
2002-Mai-0123.4324.9822.6022.91558040019.32
2002-Apr-0122.6525.1722.1023.18757930019.54
2002-Mär-0122.9525.0022.6523.08740300019.46
2002-Feb-0122.4524.6021.2023.00934660019.39
2002-Jan-0220.9023.6020.0221.06838430017.76
2001-Dez-0320.4722.9019.5020.72875760017.47
2001-Nov-0118.6421.9118.0520.471006100017.08
2001-Okt-0118.6220.4917.8118.59831020015.51
2001-Sep-0425.1026.0515.5018.622157920015.53
2001-Aug-0126.5527.9824.4225.43521000021.21
2001-Jul-0228.8929.0226.0326.35601160021.98
2001-Jun-0131.6232.4127.3528.89515120024.10
2001-Mai-0130.2834.8029.8531.62560620026.38
2001-Apr-0228.6032.0026.4730.25550180025.24
2001-Mär-0130.9531.0026.0628.60641110023.86
2001-Feb-0130.4532.9829.6030.95576650025.82
2001-Jan-0228.4434.0027.6330.45676840025.40
2000-Dez-0129.1332.0026.0028.94597850024.14
2000-Nov-0135.8138.2527.8828.94685320023.98
2000-Okt-0238.5041.9433.5035.81534930029.67
2000-Sep-0138.9541.5036.8138.25369810031.69
2000-Aug-0139.0043.0037.4438.95468800032.27
2000-Jul-0338.6939.3135.3838.56452710031.95
2000-Jun-0142.1942.5637.7538.81430050032.16
2000-Mai-0143.6243.8838.1942.19526190034.95
2000-Apr-0341.2543.6237.0643.62646870036.14
2000-Mär-0134.0042.5033.0041.25828210034.18
2000-Feb-0136.3139.0031.0034.00748750028.17
2000-Jan-0329.2538.0028.7536.311275290030.09
1999-Dez-0127.8830.0027.1229.25772310024.23
1999-Nov-0126.0629.0023.3827.881113210023.10
1999-Okt-0125.6227.8823.3826.50621150021.77
1999-Sep-0127.7529.6325.1326.00529260021.31
1999-Aug-0227.5630.1925.1927.75657160022.75
1999-Jul-0129.9429.9426.6927.56988330022.59
1999-Jun-0129.1331.2528.5630.81579620025.26
1999-Mai-0331.6231.6228.5029.13739900023.87
1999-Apr-0131.1336.0030.1231.75791590026.02
1999-Mär-0135.1936.6931.0631.13661870025.51
1999-Feb-0133.2536.0032.8135.19601350028.84
1999-Jan-0430.0038.6929.2533.001023840027.05
1998-Dez-0132.0033.7529.5630.00540250024.59
1998-Nov-0227.4433.1227.4432.19690190026.38
1998-Okt-0125.2528.0022.5026.94560960022.08
1998-Sep-0127.7531.8823.8725.37861420020.76
1998-Aug-0334.5035.1926.0027.44641870022.44
1998-Jul-01106.06111.4434.0034.44858810028.17
1998-Jun-01113.25119.69104.50105.06862710028.61
1998-Mai-01124.56128.38109.06113.25614530030.84
1998-Apr-01106.75127.63104.94124.56646740033.92
1998-Mär-02111.94111.94102.75106.75456840029.02
1998-Feb-02106.88115.75106.50111.94418980030.43
1998-Jan-0299.00108.3793.56106.88530170029.06
1997-Dez-0194.94100.2592.0699.00424140026.88
1997-Nov-0383.1995.3883.0694.94459430025.78
1997-Okt-0180.8187.8175.0082.37441630022.37
1997-Sep-0277.0081.4474.4480.62375710021.86
1997-Aug-0180.8181.3776.0076.81431570020.82
1997-Jul-0179.7581.6973.8180.81623030021.91
1997-Jun-0281.8884.3878.7580.25455370021.72
1997-Mai-0181.7585.1279.7581.88367060022.16
1997-Apr-0172.8882.5070.3881.75457960022.13
1997-Mär-0374.2577.6271.7572.88404970019.69
1997-Feb-0372.8879.2572.0074.25420090020.06
1997-Jan-0269.7574.7566.3872.88521280019.69
1996-Dez-0273.8874.5068.8769.75413530018.81
1996-Nov-0165.8877.2565.1273.88499000019.93
1996-Okt-0163.2566.9462.5065.88300520017.77
1996-Sep-0357.0063.8855.6363.25405870017.03
1996-Aug-0156.0059.7556.0057.00335160015.35
1996-Jul-0162.7562.7553.2555.63640340014.98
1996-Jun-0360.7563.7559.5062.88454380016.90
1996-Mai-0161.7563.2557.8760.75510960016.33
1996-Apr-0164.2565.6359.7562.00577710016.66
1996-Mär-0165.5069.8863.5063.88738920017.14
1996-Feb-0164.0066.1260.6265.50556980017.57
1996-Jan-0259.1364.3759.1364.25483160017.24
1995-Dez-0160.2563.0058.6258.87388900015.80
1995-Nov-0157.6364.2556.7560.13470770016.11
1995-Okt-0257.3858.2555.1257.63280850015.44
1995-Sep-0156.2559.1354.5057.38370940015.35
1995-Aug-0159.5062.8855.8856.25602580015.04
1995-Jul-0355.5061.3850.5058.62594710015.68
1995-Jun-0155.5060.0055.0055.50390950014.82
1995-Mai-0155.3755.8852.7555.50329560014.82
1995-Apr-0353.7556.6353.7555.37329000014.79
1995-Mär-0153.3756.2553.1353.50473660014.26
1995-Feb-0150.8754.2550.6253.37419020014.23
1995-Jan-0346.0051.3845.0050.87538800013.56
1994-Dez-0143.5046.8842.0046.00349440012.24
1994-Nov-0139.5044.5038.7543.50462690011.58
1994-Okt-0338.7540.1337.7539.50415990010.51
1994-Sep-0141.2542.8838.7538.75462020010.29
1994-Aug-0142.3844.7541.0041.25359710010.96
1994-Jul-0141.8744.1340.6242.38300060011.26
1994-Jun-0143.3745.2541.5041.62330080011.04
1994-Mai-0242.5044.3740.7543.37283480011.50
1994-Apr-0442.0043.7539.6342.50336770011.27
1994-Mär-0148.0048.2540.8742.00388520011.12
1994-Feb-0147.2548.6344.7548.00407930012.70
1994-Jan-0342.6248.3841.7547.25517730012.51
1993-Dez-0140.6245.3740.6242.62390120011.27
1993-Nov-0143.0043.8837.8839.87529680010.54
1993-Okt-0137.7544.7537.1243.00614840011.36
1993-Sep-0139.2541.3837.5037.7550377009.96
1993-Aug-0237.5040.7536.2539.25392750010.36
1993-Jul-0140.7541.0036.0037.5063269009.89
1993-Jun-0144.0044.5040.3840.75309700010.74
1993-Mai-0340.7544.7538.2544.00461770011.59
1993-Apr-0144.5045.1239.1240.75367000010.74
1993-Mär-0144.3746.0042.8844.50367670011.71
1993-Feb-0145.6347.8742.5044.37404600011.67
1993-Jan-0442.8846.6341.7545.63414320012.00
1992-Dez-0141.8745.2539.6343.00501600011.30
1992-Nov-0239.3842.2538.6342.19401860011.09
1992-Okt-0136.2540.2533.2539.38368370010.35
1992-Sep-0134.5037.5034.2536.2530343009.51
1992-Aug-0336.0036.7532.7534.5033771009.05
1992-Jul-0136.1236.8834.0036.0032271009.45
1992-Jun-0138.0040.0034.6236.1246347009.46
1992-Mai-01145.75153.8736.5038.0077425009.96
1992-Apr-01151.62159.50145.63145.7586158009.55
1992-Mär-02153.75157.00144.62151.6258752009.92
1992-Feb-03136.50157.25136.00153.75827520010.06
1992-Jan-02114.50143.13113.87136.5096023008.93
1991-Dez-02104.75115.38103.50114.5053458007.48
1991-Nov-01118.75120.37103.75104.7567988006.84
1991-Okt-01114.00121.37111.12118.7544060007.76
1991-Sep-03118.75119.12110.25114.0042664007.43
1991-Aug-01120.75122.88111.75118.7545761007.74
1991-Jul-01112.25122.75112.25120.7548633007.87
1991-Jun-03116.00118.75110.13111.5051031007.26
1991-Mai-01115.25123.75113.63116.0069153007.55
1991-Apr-01118.88122.88112.00115.1252328007.50
1991-Mär-01123.38129.75114.13119.0052528007.74
1991-Feb-01108.25126.00107.50123.3893260008.02
1991-Jan-02101.50108.7593.62108.2577466007.04
1990-Dez-03100.00108.7599.50101.5054156006.59
1990-Nov-0191.00101.0088.7599.6363683006.47
1990-Okt-0191.3798.2586.0091.0082127005.91
1990-Sep-04101.88103.5086.8890.6271749005.87
1990-Aug-01117.63118.0093.50102.37107110006.64
1990-Jul-02128.25136.50115.50117.6380448007.63
1990-Jun-01129.00132.75122.12128.2571764008.30
1990-Mai-01110.50129.88109.37129.0065102008.35
1990-Apr-02111.12115.88109.25110.5056450007.16
1990-Mär-01109.50117.00108.00111.1250728007.19
1990-Feb-01104.12110.75101.50109.5055344007.08
1990-Jan-02112.00117.75101.50104.1279780006.73
1989-Dez-01129.00132.75105.75112.0089120007.24
1989-Nov-01123.87130.87119.25129.0046257008.33
1989-Okt-02120.87136.25114.25123.8788229008.00
1989-Sep-01117.50123.38111.50120.8751277007.80
1989-Aug-01107.50124.50107.25117.5078116007.58
1989-Jul-0394.63111.3893.12107.5058362006.94
1989-Jun-0193.0098.7588.7594.6352077006.10
1989-Mai-0185.1395.8784.0093.0051860006.00
1989-Apr-0378.7586.0077.8785.1341604005.49
1989-Mär-0174.1378.7574.1378.5044904005.05
1989-Feb-0175.0075.8872.2574.0041038004.76
1989-Jan-0365.7575.1264.8875.0072928004.83
1988-Dez-0163.3767.0062.0065.7532561004.23
1988-Nov-0166.1366.1360.5063.3737631004.07
1988-Okt-0364.8868.3863.3766.2535970004.26
1988-Sep-0162.2565.3861.3864.8846480004.16
1988-Aug-0163.1364.3860.1362.6329459004.02
1988-Jul-0163.0064.6260.0063.1344093004.05
1988-Jun-0158.1265.6258.1263.0066466004.04
1988-Mai-0257.5058.7554.5058.0034568003.72
1988-Apr-0459.1359.5054.2557.5071773003.68
1988-Mär-0161.3864.2558.1259.1345063003.78
1988-Feb-0158.1262.3754.0061.3859262003.93
1988-Jan-0460.2565.2556.2558.1264487003.72
1987-Dez-0152.3762.8748.2559.2575787003.78
1987-Nov-0255.2557.7550.0052.3768828003.35
1987-Okt-0177.5080.0041.2555.25119147003.53
1987-Sep-0180.0080.5071.5077.5058938004.95
1987-Aug-0372.1282.5071.2580.0051056005.10
1987-Jul-0171.8873.0067.8872.1238385004.60
1987-Jun-0164.0073.2563.1372.2549680004.61
1987-Mai-0164.2567.0059.7564.0043260004.08
1987-Apr-0162.3768.2559.5064.2562089004.09
1987-Mär-0259.3765.3858.0062.3755756003.97
1987-Feb-0256.5060.0053.5059.3764652003.78
1987-Jan-0244.0057.0044.0056.50111626003.60
1986-Dez-0143.1246.3842.0043.1269437002.74
1986-Nov-0343.8844.8739.6243.1244388002.74
1986-Okt-0139.5044.3739.5043.8851292002.79
1986-Sep-0245.6346.0036.0039.5089604002.51
1986-Aug-0148.2548.2542.5045.6356216002.89
1986-Jul-0154.7554.7544.8748.3762907003.07
1986-Jun-0247.0054.8846.6254.7563605003.47
1986-Mai-0144.8748.2543.3847.0054884002.97
1986-Apr-0137.5050.0035.2544.87133383002.84
1986-Mär-03139.25145.5033.5037.5074488002.37
1986-Feb-03118.25141.50116.00139.2586802002.20
1986-Jan-02112.88124.25112.25118.25106197001.87
1985-Dez-0298.75117.5096.50112.8871447001.78
1985-Nov-0192.0099.5091.2599.0044970001.56
1985-Okt-0183.3892.0082.8792.0043670001.45
1985-Sep-0389.3789.3781.8883.8848502001.32
1985-Aug-0188.5091.7587.3889.3741791001.40
1985-Jul-0193.8893.8885.5087.1268016001.37
1985-Jun-0387.0095.0086.1393.8859342001.47
1985-Mai-0176.5089.7574.3887.0073321001.36
1985-Apr-0178.2580.5076.1276.6234352001.20
1985-Mär-0177.8880.2573.6378.7555156001.23
1985-Feb-0174.3881.1373.1277.8875159001.21
1985-Jan-0260.0075.1359.2574.38132338001.16
1984-Dez-0358.6261.1356.6359.8771289000.93
1984-Nov-0157.2559.5056.2558.6238197000.91
1984-Okt-0158.3761.0053.6257.25172239000.89
1984-Sep-0456.3764.5055.8758.88139547000.91
1984-Aug-0153.0058.8853.0056.3788408000.87
1984-Jul-0247.1355.5045.2552.75176755000.81
1984-Jun-0164.1266.8746.2547.37381344000.73
1984-Mai-0163.2569.5061.0062.50361621000.96
1984-Apr-0266.6367.5059.1262.87308964000.96
1984-Mär-0150.0068.0049.6266.87284429001.03
1984-Feb-0156.2556.5048.3850.0083045000.76
1984-Jan-0352.7556.6350.0056.25115827000.86
1983-Dez-0148.2553.5048.2552.7581689000.80
1983-Nov-0161.0063.0047.2548.25160322000.73
1983-Okt-0362.0064.0060.0061.1346286000.93
1983-Sep-0158.8864.6358.0062.0078474000.94
1983-Aug-0163.0068.1355.8758.8877957000.89
1983-Jul-0167.7568.2562.1263.0065830000.95
1983-Jun-0175.1375.5065.0067.7584534001.02
1983-Mai-0278.0082.8773.3775.1380389001.13
1983-Apr-0476.3884.7575.6378.0062472001.17
1983-Mär-0175.5078.7573.2576.3844392001.15
1983-Feb-0167.3878.0065.5074.7569372001.12
1983-Jan-0363.2568.2560.1367.3867813001.01
1982-Dez-0166.2570.2561.5063.2562782000.95
1982-Nov-0166.0071.5061.5065.8881397000.99
1982-Okt-0156.7570.0055.0066.00117326000.98
1982-Sep-0154.1358.1352.0056.63110466000.84
1982-Aug-0251.3856.7549.6254.1392710000.80
1982-Jul-0158.7559.0050.0050.75142562000.75
1982-Jun-0157.0059.2552.6358.7587748000.87
1982-Mai-0357.1258.1354.7557.2560072000.84
1982-Apr-0153.0058.2553.0057.1273626000.84
1982-Mär-0151.3854.0047.0053.0093544000.78
1982-Feb-0149.7551.7548.5051.3842400000.75
1982-Jan-0452.2554.0047.2550.0054706000.73
1981-Dez-0154.5054.7549.0052.2543335000.77
1981-Nov-0252.5055.2551.7554.5026671000.80
1981-Okt-0146.7553.0046.0052.5026886000.77
1981-Sep-0151.7551.8843.3846.7536264000.68
1981-Aug-0353.7555.6251.0051.7526947000.76
1981-Jul-0163.3763.5051.6253.7534603000.79
1981-Jun-0161.2567.1361.2563.3736802000.93
1981-Mai-0158.3760.8854.2560.3835456000.88
1981-Apr-0161.1361.5057.6358.3739337000.86
1981-Mär-0259.6363.7556.8861.1341868000.90
1981-Feb-0252.1260.5051.1359.6340330000.87
1981-Jan-0251.5053.2549.2552.2538617000.77
1980-Dez-0150.5051.6246.3851.2535080000.75
1980-Nov-0342.7552.2542.7550.7559663000.74
1980-Okt-0147.2548.1241.5042.3759457000.62
1980-Sep-0249.8851.0046.2547.2560895000.69
1980-Aug-0153.0053.8849.6249.8835465000.73
1980-Jul-0148.0053.5047.7553.0049304000.78
1980-Jun-0250.1251.3847.6348.0040995000.70
1980-Mai-0146.8852.7545.2550.1253483000.73
1980-Apr-0144.5047.5041.2547.0031768000.69
1980-Mär-0343.6345.8740.5044.5040163000.65
1980-Feb-0146.3847.1342.8843.3830660000.64
1980-Jan-0244.8848.1241.5046.6254801000.68
1979-Dez-0339.5045.5039.3844.8846529000.66
1979-Nov-0137.1340.1335.5039.5030081000.58
1979-Okt-0140.0040.0036.1237.1318382000.54
1979-Sep-0440.0042.2539.0040.2524156000.59
1979-Aug-0139.3842.5039.2540.0028811000.59
1979-Jul-0233.7539.6233.5039.3835979000.58
1979-Jun-0134.2537.0033.7533.7520875000.49
1979-Mai-0137.7537.7533.0034.2527711000.50
1979-Apr-0238.6340.3737.2537.7522875000.55
1979-Mär-0137.1339.7536.3839.2543030000.57
1979-Feb-0141.3841.5036.7537.1323564000.54
1979-Jan-0240.1344.1339.5041.3831543000.61
1978-Dez-0138.1240.5037.3840.1322953000.59
1978-Nov-0136.8740.2536.0038.0021192000.56
1978-Okt-0242.6244.5035.5036.1235773000.53
1978-Sep-0143.0046.5039.7542.6223495000.62
1978-Aug-0142.2547.1341.7543.0037974000.63
1978-Jul-0340.0042.3739.2542.2529540000.62
1978-Jun-0141.3845.2539.1240.0043870000.59
1978-Mai-0138.6341.6235.7541.3850706000.61
1978-Apr-0332.1240.5031.5038.6350435000.57
1978-Mär-0132.3834.3831.7532.3820207000.47
1978-Feb-0133.1334.7532.1232.3816863000.47
1978-Jan-0339.7539.7532.5033.1333689000.49
1977-Dez-0142.7542.7537.5040.0029909000.59
1977-Nov-0136.0042.7534.8742.7534776000.63
1977-Okt-0339.5039.5033.6336.2523079000.53
1977-Sep-0140.3740.7537.3839.5018026000.58
1977-Aug-0137.1341.5036.7540.3735889000.59
1977-Jul-0136.8737.8835.2537.1323162000.54
1977-Jun-0132.2537.6232.1236.8721421000.54
1977-Mai-0235.0037.1332.1232.2528838000.47
1977-Apr-0135.0037.1333.5035.0035130000.51
1977-Mär-0138.2539.8833.8834.7536895000.51
1977-Feb-0141.2542.3736.8738.0032719000.56
1977-Jan-0347.2547.6340.6341.2536925000.60
1976-Dez-0143.0049.2542.7547.2529946000.69
1976-Nov-0146.2547.0042.7543.0027723000.63
1976-Okt-0147.8848.0041.1246.2531084000.68
1976-Sep-0149.5051.8847.2547.8827652000.70
1976-Aug-0249.5052.8747.1349.2532826000.72
1976-Jul-0156.6356.8849.0049.5043994000.73
1976-Jun-0153.6257.2550.0056.6329231000.83
1976-Mai-0354.2557.3851.2553.6228019000.79
1976-Apr-0160.7562.7554.2554.2526502000.79
1976-Mär-0159.8761.8757.3860.7520234000.89
1976-Feb-0259.5063.0058.3759.8731818000.88
1976-Jan-0250.1260.0050.1259.5055226000.87
1975-Dez-0151.6252.0046.3849.8817483000.73
1975-Nov-0348.7553.6248.1251.6226108000.76
1975-Okt-0144.1350.3842.0048.7529033000.71
1975-Sep-0244.5047.8840.5044.1328243000.65
1975-Aug-0146.0046.2539.6244.5030774000.65
1975-Jul-0150.5054.3744.6246.0029930000.67
1975-Jun-0252.7553.3847.0050.5024159000.74
1975-Mai-0148.3855.7547.8852.7537650000.77
1975-Apr-0145.5051.5044.2548.3854273000.71
1975-Mär-0339.5046.2539.3845.5051971000.67
1975-Feb-0330.2541.3829.8739.5058493000.58
1975-Jan-0221.5031.5021.2530.2548180000.44
1974-Dez-0222.1222.3816.6221.3719757000.31
1974-Nov-0123.3827.8721.6222.1224498000.32
1974-Okt-0121.5026.2520.0023.3827296000.34
1974-Sep-0334.1235.0020.0021.6226338000.32
1974-Aug-0136.0041.1232.3834.1222262000.50
1974-Jul-0143.2544.7533.0036.0025466000.53
1974-Jun-0344.6251.2542.7543.2520561000.63
1974-Mai-0143.7546.6241.2544.6212539000.65
1974-Apr-0149.0050.7541.2543.7519558000.64
1974-Mär-0144.6254.5042.2549.0053346000.72
1974-Feb-0144.5045.2539.1244.7525198000.66
1974-Jan-0247.2547.3735.1344.7533665000.66
1973-Dez-0344.0048.2541.1247.2530302000.69
1973-Nov-0170.6370.6340.5044.0046831000.64
1973-Okt-0179.1383.0070.2570.8819117001.04
1973-Sep-0485.7586.0076.0079.1318051001.16
1973-Aug-0188.3889.8779.0085.7512459001.26
1973-Jul-0276.5093.8873.0088.5024180001.30
1973-Jun-0187.5092.2570.1376.7525522001.12
1973-Mai-0188.7598.0084.8888.6220835001.30
1973-Apr-0293.5097.3887.0088.7525849001.30
1973-Mär-0196.00105.0088.5093.5021831001.37
1973-Feb-01106.62107.3793.5096.0035847001.41
1973-Jan-02237.50247.00103.50106.6238047001.56
1972-Dez-01199.25236.75199.25236.7518018001.73
1972-Nov-01195.50199.12183.13199.0015258001.46
1972-Okt-02178.25194.37166.00194.2517773001.42
1972-Sep-01187.75190.12173.25178.2514742001.31
1972-Aug-01190.75201.75183.13187.7511287001.38
1972-Jul-03186.50195.87181.25190.3710707001.39
1972-Jun-01185.25189.75178.00186.5010636001.37
1972-Mai-01167.00196.00164.38185.2515548001.36
1972-Apr-03159.37174.87155.75167.0018426001.22
1972-Mär-01167.00171.50146.00159.0023826001.16
1972-Feb-01158.50168.00153.00166.7518309001.22
1972-Jan-03137.50163.00132.75158.5023260001.16
1971-Dez-01116.75143.00114.50137.5027919001.01
1971-Nov-01108.12116.7599.75116.7528674000.86
1971-Okt-01108.38109.5095.12108.1232897000.79
1971-Sep-01114.50117.25107.00108.3810415000.79
1971-Aug-02101.88118.5098.50114.5021919000.84
1971-Jul-01114.00118.5099.25101.8818397000.75
1971-Jun-01122.00126.12110.00114.0019618000.83
1971-Mai-03113.00128.87111.25121.3818480000.89
1971-Apr-01101.75121.87100.00113.0026607000.83
1971-Mär-0193.75109.6289.13101.0034840000.74
1971-Feb-01158.88179.38158.88177.7532328000.65
1971-Jan-04141.37161.50138.25158.8845137000.58
1970-Dez-01150.00152.37135.00141.3730963000.52
1970-Nov-02120.50152.00119.00150.0034965000.55
1970-Okt-01117.75122.50114.00120.5017521000.44
1970-Sep-01104.50124.50100.50117.8832326000.43
1970-Aug-03102.75107.0089.88104.5049005000.38
1970-Jul-01117.38125.25102.63102.7562644000.38
1970-Jun-01116.00129.87113.37117.3852255000.43
1970-Mai-01129.00130.0096.50116.0084271000.42
1970-Apr-01147.50152.00117.00129.0030432000.47
1970-Mär-02146.75149.00129.00147.5039409000.54
1970-Feb-02142.50158.00140.50147.6228506000.54
1970-Jan-02134.00154.75125.75141.7539743000.52
1969-Dez-01123.00135.13118.00134.0021565000.49
1969-Nov-03112.50126.00109.50124.0019376000.45
1969-Okt-0194.50114.2589.75112.5021237000.41
1969-Sep-0284.5099.0083.2596.0011764000.35
1969-Aug-0176.7587.5076.7584.509233000.31
1969-Jul-0175.5079.5072.2575.7511560000.28
1969-Jun-0279.8779.8772.5075.0013182000.27
1969-Mai-0182.7584.2578.5080.257360000.29
1969-Apr-0179.5085.5076.2582.757156000.30
1969-Mär-0374.5081.0069.8879.505995000.29
1969-Feb-0383.7584.0073.0074.883990000.27
1969-Jan-0284.5086.7576.0083.758397000.31
1968-Dez-0280.2593.5080.2585.008381000.31
1968-Nov-0176.0081.2575.5079.506847000.29
1968-Okt-0174.0080.0073.0076.006802000.28
1968-Sep-0371.7582.0071.5074.008714000.27
1968-Aug-0163.0073.2563.0071.7510123000.26
1968-Jul-0163.0067.3861.5063.0010432000.23
1968-Jun-0365.5069.3862.5063.0012860000.23
1968-Mai-0155.0066.0054.5065.5017981000.24
1968-Apr-0142.3856.2542.3855.0022359000.20
1968-Mär-0146.7549.0041.8841.8819931000.15
1968-Feb-0157.2558.3846.7546.7510102000.17
1968-Jan-0255.0060.0053.0056.7511132000.21
1967-Dez-0161.8863.0055.0055.2511826000.20
1967-Nov-01110.25113.7552.5061.8811924000.22
1967-Okt-02100.00114.0096.00110.259955000.20
1967-Sep-0193.25104.0093.00100.0012031000.18
1967-Aug-0181.0094.0081.0092.509496000.17
1967-Jul-0399.2599.2580.6281.0014104000.15
1967-Jun-0194.00106.0091.2599.5011309000.18
1967-Mai-0198.00103.7591.7594.009332000.17
1967-Apr-0388.0098.0084.0097.8813695000.18
1967-Mär-0183.5090.5082.5088.008114000.16
1967-Feb-0188.0088.0076.0083.1316027000.15
1967-Jan-0379.2594.5075.0088.0019820000.16
1966-Dez-0165.2584.5064.5079.2535247000.14
1966-Nov-0154.0069.7553.0064.7521853000.12
1966-Okt-0345.0056.0041.0054.005868000.10
1966-Sep-0143.2549.0042.5045.002354000.08
1966-Aug-0152.0052.0040.7543.253791000.08
1966-Jul-0153.2553.7551.0052.372384000.09
1966-Jun-0151.2555.5051.2553.253052000.10
1966-Mai-0257.1357.7550.2551.255460000.09
1966-Apr-0153.0058.8852.5057.138478000.10
1966-Mär-0154.7556.7551.5053.008328000.10
1966-Feb-0160.2560.5055.0055.006844000.10
1966-Jan-0359.2561.5057.7560.257944000.11
1965-Dez-0151.6360.7551.1359.2510477000.11
1965-Nov-0152.8857.8751.5051.639227000.09
1965-Okt-0150.0055.7548.5052.887926000.09
1965-Sep-0149.0050.3848.0050.004607000.09
1965-Aug-0251.2552.2549.0049.004247000.09
1965-Jul-0147.7551.2547.2551.253336000.09
1965-Jun-0156.5057.3744.0047.754565000.09
1965-Mai-0355.0059.0054.7556.503650000.10
1965-Apr-0153.7556.0052.5055.003383000.10
1965-Mär-0155.0057.5053.0053.756381000.10
1965-Feb-0148.5055.0048.5055.009815000.10
1965-Jan-0445.7549.8845.7548.503688000.09
1964-Dez-0144.5046.7543.3745.502964000.08
1964-Nov-0248.5049.0044.7544.882438000.08
1964-Okt-0146.5051.0044.7548.256282000.09
1964-Sep-0142.1248.0042.1246.509529000.08
1964-Aug-0341.2542.2539.1242.003031000.07
1964-Jul-0139.5044.5039.5041.254132000.07
1964-Jun-0142.0042.0038.0039.258415000.07
1964-Mai-0144.7547.2542.1242.385178000.08
1964-Apr-0143.7549.5043.7544.6211707000.08
1964-Mär-0240.1346.2538.7543.757443000.08
1964-Feb-0339.5042.0039.5040.253739000.07
1964-Jan-0239.5041.2538.3739.123636000.07
1963-Dez-0242.5042.7537.6339.503948000.07
1963-Nov-0143.0044.7538.3742.506532000.08
1963-Okt-0142.0045.3842.0043.007236000.08
1963-Sep-0344.7546.3741.2541.886657000.07
1963-Aug-0139.5045.6338.6244.7511831000.08
1963-Jul-0137.5041.3837.0039.506105000.07
1963-Jun-0335.0039.5034.2537.755713000.07
1963-Mai-0133.7536.7533.7535.003610000.06
1963-Apr-0133.8834.8732.2533.502623000.06
1963-Mär-0133.7535.5032.5033.882187000.06
1963-Feb-0131.8735.3731.0033.754548000.06
1963-Jan-0228.1234.2527.7531.504273000.06
1962-Dez-0328.8730.0027.2528.123173000.05
1962-Nov-0124.2530.6224.2528.634389000.05
1962-Okt-0125.6326.3821.0024.002759000.04
1962-Sep-0431.0031.0025.6325.631587000.04
1962-Aug-0127.4732.6227.3731.252649000.05
1962-Jul-0226.2529.7526.2527.502669000.05
1962-Jun-0132.0032.2526.0026.753670000.05
1962-Mai-0134.3735.2528.3732.005335000.05
1962-Apr-0237.3737.8834.0034.372549000.06
1962-Mär-0137.5039.7536.6237.371689000.06
1962-Feb-0137.5040.6337.3737.374190000.06
1962-Jan-0237.2540.2536.5037.503627000.06
* Schlusspreis bereinigt um Dividenden und Aktiensplits.