3M Company Common - 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 r17.ycpi.ir2.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 20-Dec-2016 20:46:53 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01158.35166.09155.59165.483147900165.48
2014-Nov-03153.14160.86152.98160.092243400160.09
2014-Okt-01141.16154.44130.60153.773825900152.95
2014-Sep-02143.30147.87140.66141.682592900140.92
2014-Aug-01140.15145.39138.43144.002027100143.23
2014-Jul-01143.41146.43140.60140.892131100139.31
2014-Jun-02142.27145.53141.61143.241787200141.63
2014-Mai-01139.50143.37138.65142.552495300140.95
2014-Apr-01135.88139.52132.02139.092634000136.69
2014-Mär-03133.07135.87129.70135.662996700133.32
2014-Feb-03128.22135.20123.61134.733447800132.40
2014-Jan-02138.05139.29126.42128.193051600125.15
2013-Dez-02131.67140.43125.15140.253582300136.93
2013-Nov-01126.76134.16124.86133.512392800130.35
2013-Okt-01119.69126.38116.65125.852464400122.27
2013-Sep-03114.57122.27112.85119.412766100116.01
2013-Aug-01118.38119.26112.36113.582102400110.35
2013-Jul-01108.37118.60108.21117.432509700113.46
2013-Jun-03110.70113.25107.15109.352836200105.66
2013-Mai-01104.78112.38104.42110.272978600106.54
2013-Apr-01106.00108.72102.89104.713227200100.60
2013-Mär-01103.39106.88102.59106.312620200102.14
2013-Feb-01101.44104.56100.58104.00267230099.92
2013-Jan-0294.19101.9593.96100.55316080096.01
2012-Dez-0391.4194.1489.6092.85287150088.66
2012-Nov-0187.9491.9786.7490.95288360086.84
2012-Okt-0192.9095.4687.4187.60342930083.09
2012-Sep-0492.0394.1090.4692.42355850087.66
2012-Aug-0191.6594.3089.2392.60220360087.84
2012-Jul-0289.2992.0885.3491.23322650085.99
2012-Jun-0183.0589.6081.9989.60333780084.45
2012-Mai-0189.1389.9582.9584.41288940079.56
2012-Apr-0288.7989.7584.4489.36282320083.65
2012-Mär-0187.7290.0084.8389.21285910083.51
2012-Feb-0187.5288.4686.6987.60299330082.00
2012-Jan-0383.7687.9982.7086.71369190080.62
2011-Dez-0181.2582.8077.5181.73388730075.99
2011-Nov-0177.8983.1075.4981.04493400075.35
2011-Okt-0371.1382.4068.6379.02559540072.96
2011-Sep-0183.0283.9571.7171.79588040066.28
2011-Aug-0187.9888.1776.5082.98675660076.61
2011-Jul-0194.8398.1986.6087.14457320079.91
2011-Jun-0194.3395.0690.1994.85325980086.98
2011-Mai-0297.5897.9591.3894.38330330086.55
2011-Apr-0193.5397.5090.5897.21339340088.63
2011-Mär-0192.1994.1686.9193.50365130085.24
2011-Feb-0188.0293.6587.4492.23372980084.09
2011-Jan-0386.7590.5085.6387.92374450079.68
2010-Dez-0185.4287.8283.2386.30358770078.21
2010-Nov-0184.5787.8783.0083.98422890076.11
2010-Okt-0187.3891.4983.8084.22419630075.85
2010-Sep-0179.5188.0079.2986.71322350078.09
2010-Aug-0286.8088.3878.4078.55362160070.74
2010-Jul-0179.0687.4877.0485.54449050076.56
2010-Jun-0178.7283.0072.7278.99551590070.69
2010-Mai-0389.1990.5268.9679.31580280070.98
2010-Apr-0183.8790.2582.6988.67484130078.86
2010-Mär-0180.5784.5080.3583.57414790074.33
2010-Feb-0180.8481.7677.2580.15411810071.28
2010-Jan-0483.0985.1779.1180.49418710071.12
2009-Dez-0177.8584.3276.0082.67374620073.05
2009-Nov-0273.8679.0073.3577.44318400068.42
2009-Okt-0173.5679.2571.6273.57395700064.58
2009-Sep-0171.8176.0069.8973.80367140064.79
2009-Aug-0371.8073.5069.2672.10431670063.29
2009-Jul-0160.3171.3957.8170.52515340061.46
2009-Jun-0157.9061.4656.6160.10467680052.38
2009-Mai-0157.5660.2355.2357.10465770049.76
2009-Apr-0148.9558.9848.7257.60582390049.76
2009-Mär-0244.6251.1340.8749.72746500042.96
2009-Feb-0252.7954.6645.1745.46721320039.28
2009-Jan-0257.5559.8152.3153.79556210045.97
2008-Dez-0164.9566.2553.5957.54680530049.18
2008-Nov-0363.5667.4756.2566.93804940057.20
2008-Okt-0167.6768.3150.0164.301016940054.51
2008-Sep-0272.3874.7165.5168.31695690057.91
2008-Aug-0170.5374.6869.3571.60392180060.70
2008-Jul-0168.6672.7767.2670.39526710059.26
2008-Jun-0277.4177.6168.6169.59492170058.58
2008-Mai-0176.9479.8975.5077.56380590065.29
2008-Apr-0179.6183.2276.4676.90419330064.32
2008-Mär-0378.1681.6875.2479.15439360066.20
2008-Feb-0179.7981.6577.8278.40354370065.58
2008-Jan-0284.2484.7672.0579.65550300066.20
2007-Dez-0383.4388.7081.6084.32359080070.09
2007-Nov-0186.0786.2878.9883.26499810069.21
2007-Okt-0193.8497.0084.0886.36446650071.36
2007-Sep-0490.9693.9887.2193.58363220077.33
2007-Aug-0188.9491.5183.2190.99437050075.19
2007-Jul-0287.2992.3287.0788.92402370073.08
2007-Jun-0187.9588.4984.4086.79338100071.33
2007-Mai-0182.7789.0382.1687.96413290072.29
2007-Apr-0276.4483.2575.9182.77416240067.64
2007-Mär-0174.0078.1672.9076.43394790062.46
2007-Feb-0174.7577.4373.5274.08459490060.54
2007-Jan-0377.5379.8873.0974.30395470060.34
2006-Dez-0181.5581.5577.3577.93304150063.29
2006-Nov-0178.8381.9578.1281.46246050066.16
2006-Okt-0274.7080.8873.0078.84291970063.67
2006-Sep-0171.7475.3770.5974.42332600060.10
2006-Aug-0170.0072.0068.1871.70346490057.90
2006-Jul-0381.1581.6067.0570.40651220056.48
2006-Jun-0183.6685.2378.6180.77287560064.80
2006-Mai-0185.5188.3582.5983.66319220067.12
2006-Apr-0375.9785.9075.7685.43406590068.18
2006-Mär-0174.1978.7471.5475.69315870060.41
2006-Feb-0172.3074.6670.3073.59309680058.73
2006-Jan-0377.7679.8371.9672.75341420057.69
2005-Dez-0178.7779.8473.4777.50252540061.46
2005-Nov-0175.5079.3874.4078.48295920062.24
2005-Okt-0373.2676.4869.7175.98336940059.94
2005-Sep-0171.4074.5870.6173.36294150057.87
2005-Aug-0175.1075.4970.4171.15316380056.13
2005-Jul-0172.3176.7471.0375.00381070058.82
2005-Jun-0176.7878.5572.2572.30395930056.70
2005-Mai-0276.4779.2375.0976.65281370060.11
2005-Apr-0186.0086.2174.9576.47364320059.64
2005-Mär-0183.9587.4583.5285.69263240066.83
2005-Feb-0184.3586.9882.9583.94266480065.47
2005-Jan-0382.1785.5080.7384.36383840065.47
2004-Dez-0179.5083.0378.1382.07325840063.69
2004-Nov-0177.5082.9075.0679.59348670061.77
2004-Okt-0180.0081.9773.3177.57387600059.93
2004-Sep-0182.1284.9677.6979.97297970061.79
2004-Aug-0282.3083.8577.2082.36245660063.63
2004-Jul-0190.0090.1180.7582.36316930063.34
2004-Jun-0184.1390.2984.0190.01245090069.23
2004-Mai-0386.5087.6581.6784.56262620065.04
2004-Apr-0181.8788.7080.9086.48300090066.22
2004-Mär-0178.4781.9874.3581.87339350062.69
2004-Feb-0278.8981.4677.5778.02298130059.75
2004-Jan-0285.0086.2078.4179.09392110060.29
2003-Dez-0179.5085.4079.4085.03249890064.82
2003-Nov-0378.9680.1676.0079.04235360060.26
2003-Okt-0169.9479.3069.8078.87319220059.87
2003-Sep-02141.00144.3568.9469.07531600052.43
2003-Aug-01139.40145.70137.77142.47365450054.07
2003-Jul-01128.98141.64126.80140.20479690052.97
2003-Jun-02127.25133.90124.50128.98418980048.73
2003-Mai-01126.04126.74120.51126.47496880047.78
2003-Apr-01130.04136.75122.59126.04628390047.37
2003-Mär-03125.85134.95119.46130.03591960048.87
2003-Feb-03125.61127.49120.25125.37472360047.11
2003-Jan-02123.32129.14123.05124.55457690046.56
2002-Dez-02130.30130.48119.98123.30371980046.10
2002-Nov-01126.69131.55125.40129.85467720048.54
2002-Okt-01110.75129.80110.75126.94654130047.23
2002-Sep-03123.65127.15108.45109.97636010040.91
2002-Aug-01125.25129.48116.50124.95505720046.49
2002-Jul-01125.75130.09108.20125.83753770046.59
2002-Jun-03125.18129.60119.38123.00371100045.54
2002-Mai-01125.80130.60123.00125.43367740046.44
2002-Apr-01115.15128.10112.30125.80445290046.35
2002-Mär-01117.20123.70112.90115.01376360042.37
2002-Feb-01111.00120.80108.00117.93438250043.45
2002-Jan-02117.03117.99100.00111.00633640040.67
2001-Dez-03114.40121.90112.70118.21285370043.32
2001-Nov-01104.63117.69103.40114.58328640041.99
2001-Okt-0198.00110.0095.20104.38422200038.05
2001-Sep-04104.10107.5985.8698.40603640035.87
2001-Aug-01111.50112.50103.10104.10295930037.95
2001-Jul-02109.25117.50106.78111.88391380040.56
2001-Jun-01118.05124.00114.00114.10383820041.36
2001-Mai-01119.01127.00115.35118.58378630042.99
2001-Apr-02103.60121.9297.16119.01513540042.92
2001-Mär-01112.75119.7598.50103.90622800037.47
2001-Feb-01110.90115.40107.60112.75362740040.67
2001-Jan-02118.12121.50104.06110.65490570039.70
2000-Dez-0199.25122.9499.25120.50629290043.23
2000-Nov-0196.25101.2592.7599.88285060035.83
2000-Okt-0291.9496.7583.9496.62386550034.45
2000-Sep-0193.9495.9480.5091.12401720032.49
2000-Aug-0190.5097.4488.8893.02217430033.17
2000-Jul-0383.0091.6283.0090.06253520031.92
2000-Jun-0186.0687.8880.4483.00290870029.42
2000-Mai-0186.6991.3183.2585.75246030030.39
2000-Apr-0389.3898.3185.3186.62378450030.51
2000-Mär-0187.1994.6278.1988.56389480031.19
2000-Feb-0194.3896.1981.3188.19348170031.06
2000-Jan-0396.06103.8190.2593.62358940032.76
1999-Dez-0194.69100.8191.8897.88219010034.25
1999-Nov-0195.12103.3893.1295.56239970033.44
1999-Okt-0196.1998.6987.4495.06252290033.08
1999-Sep-0194.5699.8891.1296.06199920033.42
1999-Aug-0287.94100.0087.1294.50232190032.88
1999-Jul-0186.0091.6985.0087.94169320030.42
1999-Jun-0185.5092.1983.2586.94179930030.08
1999-Mai-0390.2596.3884.0085.75278440029.67
1999-Apr-0171.0091.0070.0689.00391240030.59
1999-Mär-0173.9481.3869.3170.75293130024.32
1999-Feb-0178.0079.7573.5074.06240470025.46
1999-Jan-0472.3879.0669.5077.62305670026.49
1998-Dez-0180.3181.8869.3871.12234250024.27
1998-Nov-0280.1285.0676.3180.50191270027.47
1998-Okt-0173.3887.5070.9479.62260710026.98
1998-Sep-0167.7578.8865.6273.69287330024.97
1998-Aug-0374.9479.5668.0068.50236410023.21
1998-Jul-0182.2584.4474.0075.12226730025.28
1998-Jun-0192.8894.9480.3882.19229110027.65
1998-Mai-0194.3897.5092.4492.62139580031.17
1998-Apr-0192.6297.8889.0694.38182800031.57
1998-Mär-0285.3196.1285.3191.00222950030.45
1998-Feb-0284.3889.3884.3185.31195100028.54
1998-Jan-0282.1985.9480.0683.50277220027.76
1997-Dez-0198.0699.8881.3882.06253100027.28
1997-Nov-0392.0098.5091.4497.44164220032.40
1997-Okt-0193.00101.1990.7591.50220350030.25
1997-Sep-0289.8893.3886.0092.44225840030.56
1997-Aug-0194.5096.7589.8889.88181510029.71
1997-Jul-01102.00104.5093.7594.75199530031.15
1997-Jun-0292.12105.5089.62102.25186310033.61
1997-Mai-0186.6294.7585.5091.88179320030.20
1997-Apr-0184.0088.0080.1287.00201900028.43
1997-Mär-0391.5093.1283.8884.62209150027.66
1997-Feb-0385.1293.2582.7592.00209200030.07
1997-Jan-0283.1286.3880.0085.25231380027.69
1996-Dez-0282.7585.8879.0083.00168420026.96
1996-Nov-0176.5085.0075.2583.75178020027.20
1996-Okt-0169.6277.0068.6276.38158560024.66
1996-Sep-0368.0071.7567.0069.75157290022.52
1996-Aug-0164.9468.7564.8868.75129790022.20
1996-Jul-0169.3871.3861.2565.00146040020.84
1996-Jun-0368.1270.3867.3869.00120300021.29
1996-Mai-0165.7570.7563.6268.25168710021.06
1996-Apr-0165.5066.5063.5065.75132580020.15
1996-Mär-0165.6266.7562.1264.62159960019.81
1996-Feb-0164.5069.8863.3865.12175360019.96
1996-Jan-0266.2568.6262.0064.50172790019.63
1995-Dez-0165.5069.8863.2566.38172440020.20
1995-Nov-0157.0066.2556.2565.38221640019.89
1995-Okt-0256.5058.0055.1256.88141470017.18
1995-Sep-0154.6257.0053.8856.38255950017.03
1995-Aug-0156.6257.7553.8854.62173440016.50
1995-Jul-0357.3860.1254.8856.62193580016.96
1995-Jun-0159.7560.7556.5057.38130150017.19
1995-Mai-0159.3862.1257.0060.00148000017.97
1995-Apr-0357.8860.7556.6259.62102400017.72
1995-Mär-0154.5058.8852.8858.12130390017.28
1995-Feb-0152.3854.7550.7554.75137250016.27
1995-Jan-0353.6254.0051.6252.38123630015.43
1994-Dez-0151.2553.7550.6253.38105990015.73
1994-Nov-0155.0055.1250.3851.25102940015.10
1994-Okt-0355.1256.6252.8855.3895560016.18
1994-Sep-0154.8857.1254.0055.25110650016.14
1994-Aug-0153.1256.8152.7555.12103440016.11
1994-Jul-0150.2553.3849.2553.12101670015.40
1994-Jun-0150.7552.3849.5049.62106830014.39
1994-Mai-0248.8851.8848.6251.00107300014.78
1994-Apr-0498.00102.3846.3849.00160450014.08
1994-Mär-01105.12106.2598.2599.00204520014.22
1994-Feb-01107.50110.12103.88105.38166540015.14
1994-Jan-03108.50112.75105.00107.25162210015.28
1993-Dez-01109.00113.50107.25108.75105360015.49
1993-Nov-01103.50110.50103.25109.00122880015.53
1993-Okt-01103.00108.00101.50103.75118830014.66
1993-Sep-01109.38109.38102.25102.88120960014.54
1993-Aug-02106.25110.00105.38109.62118740015.50
1993-Jul-01108.00111.25104.75105.00131290014.73
1993-Jun-01112.88117.00104.88108.00183690015.15
1993-Mai-03111.50115.75111.50112.88106100015.83
1993-Apr-01109.62116.00108.75111.25142010015.49
1993-Mär-01105.50111.75103.88109.50124670015.25
1993-Feb-0198.00109.7597.88105.50211450014.69
1993-Jan-04100.75101.0097.2598.00177150013.54
1992-Dez-01101.75105.6299.00100.62147450013.90
1992-Nov-02102.88107.0099.50102.00123210014.09
1992-Okt-01102.50105.1297.00102.88109100014.10
1992-Sep-0198.25103.7598.25102.50114400014.05
1992-Aug-03100.00101.2597.6298.5083450013.50
1992-Jul-0197.00100.6295.75100.00117880013.60
1992-Jun-0195.3897.3893.7597.00107920013.19
1992-Mai-0193.2597.0092.2595.62118500013.00
1992-Apr-0188.7596.5085.5093.75153050012.64
1992-Mär-0291.5091.8887.3888.75146480011.97
1992-Feb-0390.6293.7589.8891.00127140012.27
1992-Jan-0294.7598.7590.8891.00157390012.16
1991-Dez-0286.3895.2585.3895.25156680012.73
1991-Nov-0191.2592.7585.5086.75133680011.59
1991-Okt-0190.5093.3888.2591.00114720012.05
1991-Sep-0386.8890.3885.2590.12121760011.94
1991-Aug-0187.7589.0083.5086.88140360011.51
1991-Jul-0194.1294.1286.3887.75166510011.52
1991-Jun-0395.2597.5091.8893.62164300012.29
1991-Mai-0189.1295.2586.6295.25170510012.50
1991-Apr-0188.5090.6286.1289.12165750011.60
1991-Mär-0188.0091.8886.8888.50172850011.51
1991-Feb-0184.7593.7583.0088.50244860011.51
1991-Jan-0285.8886.3878.2584.88262280010.95
1990-Dez-0382.1287.3881.5085.75145830011.06
1990-Nov-0179.0081.7578.1281.25196820010.48
1990-Okt-0177.8880.3873.6279.00216590010.10
1990-Sep-0478.2580.2575.7577.1216325009.86
1990-Aug-0190.5091.2577.2578.75211270010.07
1990-Jul-0287.0091.3886.2590.38183220011.45
1990-Jun-0182.7587.6282.5086.62195200010.97
1990-Mai-0179.7584.3878.5082.62220020010.47
1990-Apr-0281.1284.3878.2579.3814729009.97
1990-Mär-0180.2585.2579.8881.38190570010.22
1990-Feb-0178.1282.1276.8880.12185020010.06
1990-Jan-0279.3884.0075.1278.1221276009.72
1989-Dez-0177.1281.8876.7579.6215424009.91
1989-Nov-0171.5077.2571.2577.0012309009.58
1989-Okt-0275.1275.7567.7571.6222930008.84
1989-Sep-0178.3879.2573.6275.1218527009.27
1989-Aug-0176.2580.3874.8879.0018643009.75
1989-Jul-0371.2576.0070.2576.0020536009.30
1989-Jun-0172.7574.5070.7571.2518858008.72
1989-Mai-0171.1275.3871.0072.7522246008.90
1989-Apr-0366.7572.5066.2571.5018585008.67
1989-Mär-0165.8869.7564.7567.0016970008.13
1989-Feb-0168.5069.3864.5065.1227349007.90
1989-Jan-0361.3869.5060.1268.5024666008.23
1988-Dez-0160.2563.2559.2562.0015207007.45
1988-Nov-0160.7561.2558.5060.3820658007.25
1988-Okt-0364.3864.6260.7560.7522062007.23
1988-Sep-0160.0065.5058.8864.3817298007.66
1988-Aug-0163.8864.8858.7560.3816197007.19
1988-Jul-0166.5066.5061.5063.8818932007.54
1988-Jun-0161.7566.8861.6266.0024613007.79
1988-Mai-0259.1262.3856.8861.7518181007.29
1988-Apr-0456.8862.8856.6259.1224657006.92
1988-Mär-0159.2564.8856.8857.5027778006.73
1988-Feb-0160.6262.1255.2559.0023701006.90
1988-Jan-0464.7567.5055.5060.5025672007.01
1987-Dez-0160.0066.7554.5064.3823570007.46
1987-Nov-0259.2564.6255.8858.2525432006.75
1987-Okt-0181.6283.5045.0059.0040205006.79
1987-Sep-0180.0083.2573.6281.7528622009.40
1987-Aug-0372.7583.5072.0079.8825742009.19
1987-Jul-0170.8874.1268.1273.7521126008.43
1987-Jun-01128.88136.2567.2570.8824700008.11
1987-Mai-01127.50133.12122.62127.8828142007.31
1987-Apr-01127.50137.00122.75127.7542224007.25
1987-Mär-02127.75134.50122.50129.3833761007.34
1987-Feb-02128.88139.00125.00127.5033028007.24
1987-Jan-02117.38139.75117.38129.3840094007.29
1986-Dez-01111.25118.88110.38116.6224525006.57
1986-Nov-03109.62113.88105.12112.0023228006.31
1986-Okt-01101.00111.7599.25109.2522244006.11
1986-Sep-02112.25116.0099.12100.6230827005.62
1986-Aug-01111.00113.62107.62112.3822053006.28
1986-Jul-01114.25115.00105.75111.0025285006.15
1986-Jun-02106.88114.75104.25113.7522513006.31
1986-Mai-01104.50107.7598.00106.6224796005.91
1986-Apr-01106.00107.5097.00104.7527370005.76
1986-Mär-0398.50108.0095.25105.2525348005.78
1986-Feb-0390.8899.5090.5098.7527451005.43
1986-Jan-0289.7591.7586.0090.8825274004.95
1985-Dez-0284.2591.6283.7589.7528883004.89
1985-Nov-0177.6284.7577.6284.3820776004.59
1985-Okt-0176.0079.1275.3877.7512830004.19
1985-Sep-0376.5077.2574.2576.0015598004.09
1985-Aug-0180.2580.7575.7576.5013508004.12
1985-Jul-0178.0081.6277.5080.0027001004.26
1985-Jun-0375.2578.7574.7578.0024590004.15
1985-Mai-0177.0078.6273.6275.0028448003.99
1985-Apr-0182.7582.8876.5077.0020524004.05
1985-Mär-0182.0084.7580.7582.2519112004.33
1985-Feb-0184.0086.0081.6282.0023000004.32
1985-Jan-0279.0084.7577.6284.3823045004.39
1984-Dez-0378.0081.2577.1278.6214068004.09
1984-Nov-0181.6284.7577.3878.2514986004.08
1984-Okt-0175.6285.1274.8881.3815720004.19
1984-Sep-0482.5082.5075.6275.6219875003.90
1984-Aug-0176.2585.5075.8882.5024264004.25
1984-Jul-0277.1277.7573.7575.5013208003.85
1984-Jun-0175.0080.2574.3877.1213854003.93
1984-Mai-0175.6278.8872.0074.8813953003.82
1984-Apr-0273.0075.7569.2575.6214105003.81
1984-Mär-0175.2578.0072.1272.7511619003.67
1984-Feb-0177.7579.7573.1275.3817635003.80
1984-Jan-0382.2585.1274.3877.5019488003.87
1983-Dez-0185.6286.0082.2582.5011527004.11
1983-Nov-0184.7588.6283.6285.6212152004.27
1983-Okt-0382.5089.5081.7585.0015073004.20
1983-Sep-0178.3884.5077.1283.1212024004.11
1983-Aug-0179.0080.2575.3878.3813589003.87
1983-Jul-0184.0085.7579.2579.5014839003.89
1983-Jun-0186.6290.5083.5083.7513427004.09
1983-Mai-0283.5088.2581.0086.7518489004.24
1983-Apr-0477.6286.3875.1285.0019615004.11
1983-Mär-0179.1282.5077.0078.1215158003.78
1983-Feb-0175.3880.6274.3878.1214546003.78
1983-Jan-0373.8881.0072.6275.2513298003.60
1982-Dez-0174.0077.3869.6275.0016758003.59
1982-Nov-0172.8879.3868.1274.1217703003.55
1982-Okt-0164.6276.6263.7572.7527979003.45
1982-Sep-0161.0068.0059.6263.6226502003.01
1982-Aug-0254.1262.3851.3861.5026065002.91
1982-Jul-0152.6256.6251.5053.1213161002.48
1982-Jun-0151.0054.3848.7553.2510384002.48
1982-Mai-0354.8857.3851.2551.3810837002.40
1982-Apr-0154.5057.1253.6254.8811191002.52
1982-Mär-0155.3856.2549.3854.5015238002.51
1982-Feb-0155.0056.6253.3854.8812050002.52
1982-Jan-0454.5056.3851.8856.1212036002.54
1981-Dez-0154.2555.3853.1254.5010265002.47
1981-Nov-0249.8854.3849.6254.2513239002.46
1981-Okt-0150.0053.2548.0049.628722002.22
1981-Sep-0151.3851.8848.1250.007757002.23
1981-Aug-0354.2554.6250.0051.388017002.29
1981-Jul-0157.5057.7550.3854.2514333002.39
1981-Jun-0156.5061.5056.5057.509356002.53
1981-Mai-0160.5061.1255.5056.2511221002.48
1981-Apr-0163.1265.0060.1260.508253002.63
1981-Mär-0262.7564.8859.0063.129730002.74
1981-Feb-0258.0063.3857.0062.759995002.73
1981-Jan-0259.0063.2556.7558.1212875002.49
1980-Dez-0160.6260.6255.0059.008840002.53
1980-Nov-0356.1261.2556.1260.628385002.60
1980-Okt-0159.3859.3853.3855.888819002.37
1980-Sep-0257.8862.8855.8859.629833002.53
1980-Aug-0158.7560.6257.6257.888430002.45
1980-Jul-0153.1259.3852.5058.759421002.46
1980-Jun-0254.2556.3853.1253.126489002.22
1980-Mai-0152.7556.2552.2554.257964002.27
1980-Apr-0149.7553.8847.7552.758619002.18
1980-Mär-0350.0050.5045.8849.759724002.06
1980-Feb-0149.5054.3849.2550.0013770002.07
1980-Jan-0250.2550.5046.6249.5013689002.02
1979-Dez-0349.6251.6249.2550.259029002.05
1979-Nov-0150.0051.1248.2549.626855002.02
1979-Okt-0151.2552.5048.1250.009059002.02
1979-Sep-0455.6255.6251.2551.7512449002.09
1979-Aug-0153.1258.0052.5055.8810717002.25
1979-Jul-0256.3856.5052.2553.128509002.12
1979-Jun-0155.3858.2555.1256.385983002.25
1979-Mai-0156.0057.3853.1255.386153002.21
1979-Apr-0257.7560.1255.2556.005756002.21
1979-Mär-0156.3859.8855.6257.886000002.28
1979-Feb-0162.0062.6255.1256.385914002.22
1979-Jan-0263.1266.0062.0062.009960002.42
1978-Dez-0160.2564.0059.1263.129065002.47
1978-Nov-0158.3862.0056.7559.388385002.32
1978-Okt-0258.2563.2555.8857.128566002.21
1978-Sep-0162.0065.6258.2558.255313002.26
1978-Aug-0159.7566.0059.0062.008719002.40
1978-Jul-0355.0059.8854.3859.756537002.30
1978-Jun-0153.5058.0053.3855.005381002.11
1978-Mai-0151.1256.0050.0053.387648002.05
1978-Apr-0343.6252.5043.0051.1210039001.95
1978-Mär-0145.1246.0043.7543.754970001.67
1978-Feb-0146.8847.5044.8845.123749001.72
1978-Jan-0348.1248.1245.8846.885307001.77
1977-Dez-0148.3848.7545.0048.506526001.83
1977-Nov-0147.8850.2545.8848.384114001.82
1977-Okt-0350.6251.0045.0048.005188001.79
1977-Sep-0152.1252.8849.6250.624163001.89
1977-Aug-0150.1253.1249.0052.125025001.95
1977-Jul-0149.2551.3848.0050.124845001.86
1977-Jun-0148.0050.2547.6249.384847001.83
1977-Mai-0248.5052.5047.1248.005195001.78
1977-Apr-0150.3852.3847.8848.505222001.78
1977-Mär-0151.1254.1250.0050.124094001.84
1977-Feb-0150.6252.6248.5051.007801001.87
1977-Jan-0355.8857.0050.0050.507945001.84
1976-Dez-0157.0057.8854.7556.626593002.06
1976-Nov-0160.2560.3854.6257.004955002.08
1976-Okt-0164.3864.7559.6260.254524002.18
1976-Sep-0161.8866.6261.5064.385276002.33
1976-Aug-0260.3864.6259.0061.885322002.24
1976-Jul-0155.6262.6255.5060.385896002.17
1976-Jun-0155.0059.1252.1255.626750002.00
1976-Mai-0361.7561.7555.0055.006046001.98
1976-Apr-0164.1264.2561.5061.886403002.21
1976-Mär-0157.5065.1257.2564.127325002.29
1976-Feb-0262.3863.0056.7557.257263002.05
1976-Jan-0255.3862.8854.5062.626513002.23
1975-Dez-0161.3861.8855.3855.503735001.97
1975-Nov-0357.5062.0056.0061.384445002.18
1975-Okt-0151.0060.0049.6257.624219002.04
1975-Sep-0255.0055.2549.2551.005020001.80
1975-Aug-0157.1258.5051.2555.123958001.95
1975-Jul-0167.1267.1256.2557.254181002.01
1975-Jun-0266.6268.0061.6267.253602002.36
1975-Mai-0160.7567.3860.7565.756147002.31
1975-Apr-0151.0059.8846.5059.888944002.09
1975-Mär-0354.3858.3850.2551.007327001.78
1975-Feb-0346.5054.5046.5054.008120001.89
1975-Jan-0245.7547.2543.0046.006449001.60
1974-Dez-0252.6252.6244.6246.123728001.60
1974-Nov-0161.6262.3850.1252.754059001.83
1974-Okt-0149.0063.2546.6261.624760002.13
1974-Sep-0360.0060.2548.0049.004034001.69
1974-Aug-0165.0069.3857.2860.003847002.07
1974-Jul-0173.5073.7564.8865.004157002.23
1974-Jun-0370.6278.6270.6273.502968002.52
1974-Mai-0171.5074.2569.0070.623598002.42
1974-Apr-0174.2576.2570.1271.502536002.44
1974-Mär-0176.7579.1273.7574.252821002.54
1974-Feb-0176.0077.8868.5076.753104002.62
1974-Jan-0278.0080.5071.7576.003131002.59
1973-Dez-0378.0079.8870.0078.003903002.65
1973-Nov-0186.5089.0078.0078.123958002.66
1973-Okt-0189.5091.0084.0086.502154002.93
1973-Sep-0485.8891.6280.5089.504481003.03
1973-Aug-0185.5087.5081.8886.003082002.92
1973-Jul-0283.7586.0078.8885.503504002.89
1973-Jun-0182.7584.5081.3883.752017002.83
1973-Mai-0178.1285.8876.2582.753254002.80
1973-Apr-0284.5085.5077.5078.122951002.63
1973-Mär-0181.0086.5079.1284.503036002.85
1973-Feb-0184.2584.8880.2581.003858002.73
1973-Jan-0285.6288.8883.8884.251970002.83
1972-Dez-0184.8886.0082.0085.622086002.88
1972-Nov-0183.0087.1281.2584.882345002.85
1972-Okt-0279.8883.1275.8883.001907002.78
1972-Sep-0180.0081.5075.2579.881712002.68
1972-Aug-0182.5085.7577.5079.881821002.68
1972-Jul-0376.5083.3876.5082.501686002.76
1972-Jun-01153.38155.3874.7576.251555002.55
1972-Mai-01141.00158.75138.00153.382350002.56
1972-Apr-03148.00148.75139.75141.004109002.35
1972-Mär-01140.75149.62139.75147.382002002.45
1972-Feb-01134.50141.38134.50140.752340002.34
1972-Jan-03135.00135.50129.25134.251760002.23
1971-Dez-01122.50135.00122.50135.002323002.24
1971-Nov-01120.00124.62116.12122.003224002.02
1971-Okt-01122.38126.38118.25120.001954001.98
1971-Sep-01119.38122.88119.00122.382152002.02
1971-Aug-02115.25123.75110.75119.383189001.97
1971-Jul-01121.12121.12114.25115.252903001.90
1971-Jun-01114.00123.88113.25121.754353002.00
1971-Mai-03114.50115.12110.00114.005127001.88
1971-Apr-01112.75118.75112.00114.502745001.88
1971-Mär-01103.75115.62103.00112.753055001.85
1971-Feb-0199.38104.2599.00103.753993001.70
1971-Jan-0498.2599.0095.1299.003604001.62
1970-Dez-0189.8899.0088.6299.003377001.62
1970-Nov-0288.5090.7584.8889.889151001.47
1970-Okt-0188.3890.3886.7588.504461001.44
1970-Sep-0187.8890.8884.1288.384115001.43
1970-Aug-0380.7589.6278.0087.884004001.43
1970-Jul-0175.5081.3871.0080.753963001.30
1970-Jun-0184.5088.2575.2575.504699001.22
1970-Mai-0193.7594.7577.5084.504600001.36
1970-Apr-01105.00106.8892.5093.753515001.51
1970-Mär-02109.00109.75100.25104.502419001.68
1970-Feb-02100.38109.8899.62109.003288001.75
1970-Jan-02109.62114.7599.62100.382683001.61
* Schlusspreis bereinigt um Dividenden und Aktiensplits.