3M Company Common Stock - 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 r04.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 31-May-2017 03:54:54 GMT; path=/; domain=.yahoo.com
1970-Jan-01
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2016-Mai-02167.300003171.270004163.169998168.8899991767300168.889999
2016-Apr-01165.630005170.770004164.649994167.3800051942000166.272842
2016-Mär-01158.75167.50157.610001166.6300052289300165.527817
2016-Feb-01149.330002159.50146.050003156.8699952739000155.832352
2016-Jan-04148.050003151.00134.639999151.003567100148.925186
2015-Dez-01156.410004158.690002146.690002150.6399992850100148.570129
2015-Nov-02157.509995160.089996155.600006156.5800022266900154.428513
2015-Okt-01142.210007158.679993138.570007157.2100072592700154.037796
2015-Sep-01139.479996145.550003135.389999141.7700043279500138.909348
2015-Aug-03150.789993153.240005134.00142.1399992940000139.271866
2015-Jul-01156.130005157.940002147.699997151.3399962563100147.261398
2015-Jun-01159.100006160.869995153.919998154.3000032321700150.141632
2015-Mai-01156.789993163.770004156.550003159.0800022284800154.792801
2015-Apr-01164.289993167.699997156.009995156.3899992702400151.21907
2015-Mär-02168.160004170.50161.210007164.9499972282900159.496033
2015-Feb-02162.119995169.979996160.889999168.6499942067000163.073685
2015-Jan-02164.710007166.570007157.740005162.3000032914100155.963593
2014-Dez-01158.350006168.160004155.589996164.3200072502700157.904739
2014-Nov-03153.139999160.860001152.979996160.0899962243400153.839874
2014-Okt-01141.160004154.440002130.600006153.7700043825900146.977722
2014-Sep-02143.300003147.869995140.660004141.6799932592900135.421753
2014-Aug-01140.149994145.389999138.429993144.002027100137.639282
2014-Jul-01143.410004146.429993140.600006140.8899992131100133.868454
2014-Jun-02142.270004145.529999141.610001143.2400051787200136.101349
2014-Mai-01139.50143.369995138.649994142.5500032495300135.445724
2014-Apr-01135.880005139.520004132.020004139.0899962634000131.352371
2014-Mär-03133.070007135.869995129.699997135.6600042996700128.11319
2014-Feb-03128.220001135.199997123.610001134.7299963447800127.234924
2014-Jan-02138.050003139.289993126.419998128.1900023051600120.268517
2013-Dez-02131.669998140.429993125.150002140.253582300131.583267
2013-Nov-01126.760002134.160004124.860001133.5099952392800125.259758
2013-Okt-01119.690002126.379997116.650002125.8499982464400117.49659
2013-Sep-03114.57122.269997112.849998119.4100042766100111.484055
2013-Aug-01118.379997119.260002112.360001113.5800022102400106.041023
2013-Jul-01108.370003118.599998108.209999117.432509700109.032295
2013-Jun-03110.699997113.25107.150002109.3499982836200101.530121
2013-Mai-01104.779999112.379997104.419998110.2699972978600102.384323
2013-Apr-01106.00108.720001102.889999104.709999322720096.670776
2013-Mär-01103.389999106.879997102.589996106.309998262020098.147934
2013-Feb-01101.440002104.559998100.580002104.00267230096.015289
2013-Jan-0294.190002101.94999793.959999100.550003316080092.260406
2012-Dez-0391.41000494.13999989.59999892.849998287150085.195213
2012-Nov-0187.94000291.97000186.73999890.949997288360083.451851
2012-Okt-0192.90000295.45999987.41000487.599998342930079.848579
2012-Sep-0492.02999994.09999890.45999992.419998355850084.242073
2012-Aug-0191.65000294.30000389.23000392.599998220360084.406151
2012-Jul-0289.29000192.08000285.33999691.230003322650082.631012
2012-Jun-0183.05000389.59999881.98999889.599998333780081.154648
2012-Mai-0189.12999789.94999782.94999784.410004288940076.453842
2012-Apr-0288.79000189.7584.44000289.360001282320080.380577
2012-Mär-0187.72000190.0084.83000289.209999285910080.245651
2012-Feb-0187.51999788.45999986.69000287.599998299330078.797432
2012-Jan-0383.76000287.98999882.69999786.709999369190077.473869
2011-Dez-0181.2582.80000377.51000281.730003388730073.02433
2011-Nov-0177.88999983.09999875.48999881.040001493400072.407829
2011-Okt-0371.12999782.40000268.62999779.019997559540070.107628
2011-Sep-0183.01999783.94999771.70999971.790001588040063.693073
2011-Aug-0187.98000388.16999876.5082.980003675660073.620995
2011-Jul-0194.83000298.19000286.59999887.139999457320076.794067
2011-Jun-0194.33000295.05999890.19000294.849998325980083.588669
2011-Mai-0297.58000297.94999791.37999794.379997330330083.174477
2011-Apr-0193.52999997.5090.58000297.209999339340085.166481
2011-Mär-0192.19000294.16000486.91000493.50365130081.916122
2011-Feb-0188.01999793.65000287.44000292.230003372980080.803467
2011-Jan-0386.7590.5085.62999787.919998374450076.56694
2010-Dez-0185.41999887.8283.23000386.300003358770075.156136
2010-Nov-0184.5787.87000383.0083.980003422890073.135712
2010-Okt-0187.37999791.48999883.80000384.220001419630072.887627
2010-Sep-0179.51000288.0079.29000186.709999322350075.04258
2010-Aug-0286.80000388.37999778.40000278.550003362160067.98056
2010-Jul-0179.05999887.48000377.04000185.540001449050073.567818
2010-Jun-0178.72000183.0072.72000178.989998551590067.934555
2010-Mai-0389.19000290.51999768.95999979.309998580280068.209763
2010-Apr-0183.87000390.2582.69000288.669998484130075.783234
2010-Mär-0180.5784.5080.34999883.57414790071.424438
2010-Feb-0180.83999681.76000277.2580.150002411810068.50148
2010-Jan-0483.08999685.16999879.11000180.489998418710068.343254
2009-Dez-0177.84999884.3276.0082.669998374620070.194267
2009-Nov-0273.86000179.0073.34999877.440002318400065.753532
2009-Okt-0173.55999879.2571.62000373.57395700062.063148
2009-Sep-0171.80999876.0069.88999973.800003367140062.257179
2009-Aug-0371.80000373.5069.26000272.099998431670060.823067
2009-Jul-0160.31000171.38999957.81000170.519997515340059.058918
2009-Jun-0157.90000261.45999956.61000160.099998467680050.332405
2009-Mai-0157.56000160.2355.2357.099998465770047.819969
2009-Apr-0148.95000158.9848.72000157.599998582390047.821732
2009-Mär-0244.61999951.13000140.86999949.720001746500041.279453
2009-Feb-0252.79000154.6645.16999845.459999721320037.742638
2009-Jan-0257.54999959.81000152.31000153.790001556210044.178223
2008-Dez-0164.94999766.2553.5957.540001680530047.258133
2008-Nov-0363.56000167.47000156.2566.93804940054.970226
2008-Okt-0167.66999868.30999850.00999864.3000031016940052.385464
2008-Sep-0272.37999774.70999965.51000268.309998695690055.65242
2008-Aug-0170.52999974.6869.34999871.599998392180058.332798
2008-Jul-0168.66000472.76999767.26000270.389999526710056.944908
2008-Jun-0277.41000477.61000168.61000169.589996492170056.29771
2008-Mai-0176.94000279.88999975.5077.559998380590062.745373
2008-Apr-0179.61000183.22000176.45999976.900002419330061.810234
2008-Mär-0378.16000481.6875.23999879.150002439360063.618729
2008-Feb-0179.79000181.65000277.8278.400002354370063.015896
2008-Jan-0284.23999884.76000272.05000379.650002550300063.619736
2007-Dez-0383.4388.69999781.59999884.32359080067.349854
2007-Nov-0186.0786.27999978.98000383.260002499810066.503189
2007-Okt-0193.83999697.0084.08000286.360001446650068.57402
2007-Sep-0490.95999993.98000387.20999993.580002363220074.307053
2007-Aug-0188.94000291.51000283.20999990.989998437050072.250465
2007-Jul-0287.29000192.3287.0788.919998402370070.223663
2007-Jun-0187.94999788.48999884.40000286.790001338100068.541519
2007-Mai-0182.76999789.02999982.16000487.959999413290069.465508
2007-Apr-0276.44000283.2575.91000482.769997416240065.00264
2007-Mär-0174.0078.16000472.90000276.43394790060.023582
2007-Feb-0174.7577.4373.51999774.080002459490058.178032
2007-Jan-0377.52999979.87999773.08999674.300003395470057.985073
2006-Dez-0181.55000381.55000377.34999877.93304150060.817986
2006-Nov-0178.83000281.94999778.12000381.459999246050063.572861
2006-Okt-0274.69999780.87999773.0078.839996291970061.180374
2006-Sep-0171.73999875.37000370.58999674.419998332600057.750427
2006-Aug-0170.0072.0068.1871.699997346490055.639687
2006-Jul-0381.15000281.59999867.05000370.400002651220054.278374
2006-Jun-0183.66000485.23000378.61000180.769997287560062.273636
2006-Mai-0185.51000288.34999882.58999683.660004319220064.501831
2006-Apr-0375.97000185.90000275.76000285.43406590065.517273
2006-Mär-0174.19000278.73999871.54000175.690002315870058.047558
2006-Feb-0172.30000374.66000470.30000373.589996309680056.437038
2006-Jan-0377.76000279.83000271.95999972.75341420055.442223
2005-Dez-0178.76999779.83999673.47000177.50252540059.06216
2005-Nov-0175.5079.37999774.40000278.480003295920059.809013
2005-Okt-0373.26000276.48000369.70999975.980003336940057.596832
2005-Sep-0171.40000274.58000270.61000173.360001294150055.610733
2005-Aug-0175.09999875.48999870.41000471.150002316380053.93544
2005-Jul-0172.30999876.73999871.02999975.00381070056.520721
2005-Jun-0176.77999978.55000372.2572.300003395930054.485977
2005-Mai-0276.47000179.23000375.08999676.650002281370057.764175
2005-Apr-0186.0086.20999974.94999776.470001364320057.314228
2005-Mär-0183.94999787.44999783.51999785.690002263240064.224617
2005-Feb-0184.34999886.98000382.94999783.940002266480062.912991
2005-Jan-0382.16999885.5080.73000384.360001383840062.911869
2004-Dez-0179.5083.02999978.12999782.07325840061.20409
2004-Nov-0177.5082.90000275.05999879.589996348670059.354614
2004-Okt-0180.0081.97000173.30999877.57387600057.59351
2004-Sep-0182.12000384.95999977.69000279.970001297970059.375443
2004-Aug-0282.30000383.84999877.19999782.360001245660061.149948
2004-Jul-0190.0090.11000180.7582.360001316930060.870159
2004-Jun-0184.12999790.29000184.01000290.010002245090066.524078
2004-Mai-0386.5087.65000281.66999884.559998262620062.49612
2004-Apr-0181.87000388.69999780.90000286.480003300090063.638325
2004-Mär-0178.47000181.98000374.34999881.870003339350060.245949
2004-Feb-0278.88999981.45999977.5778.019997298130057.41283
2004-Jan-0285.0086.19999778.41000479.089996392110057.939358
2003-Dez-0179.5085.40000279.40000285.029999249890062.290855
2003-Nov-0378.95999980.16000476.0079.040001235360057.902733
2003-Okt-0169.94000279.30000369.80000378.870003319220057.531246
2003-Sep-02141.00144.35000668.94000269.07531600050.382694
2003-Aug-01139.399994145.699997137.770004142.470001365450051.961941
2003-Jul-01128.979996141.639999126.800003140.199997479690050.900387
2003-Jun-02127.25133.899994124.50128.979996418980046.826904
2003-Mai-01126.040001126.739998120.510002126.470001496880045.915638
2003-Apr-01130.039993136.75122.589996126.040001628390045.517467
2003-Mär-03125.849998134.949997119.459999130.029999591960046.958397
2003-Feb-03125.610001127.489998120.25125.370003472360045.275509
2003-Jan-02123.32129.139999123.050003124.550003457690044.744904
2002-Dez-02130.300003130.479996119.980003123.300003371980044.295841
2002-Nov-01126.690002131.550003125.400002129.850006467720046.648945
2002-Okt-01110.75129.800003110.75126.940002654130045.38266
2002-Sep-03123.650002127.150002108.449997109.970001636010039.31567
2002-Aug-01125.25129.479996116.50124.949997505720044.671207
2002-Jul-01125.75130.089996108.199997125.830002753770044.769424
2002-Jun-03125.18129.600006119.379997123.00371100043.762531
2002-Mai-01125.800003130.600006123.00125.43367740044.62711
2002-Apr-01115.150002128.100006112.300003125.800003445290044.540211
2002-Mär-01117.199997123.699997112.900002115.010002376360040.719952
2002-Feb-01111.00120.800003108.00117.93438250041.753792
2002-Jan-02117.029999117.989998100.00111.00633640039.08643
2001-Dez-03114.400002121.900002112.699997118.209999285370041.625286
2001-Nov-01104.629997117.690002103.400002114.580002328640040.347057
2001-Okt-0198.00110.0095.199997104.379997422200036.566387
2001-Sep-04104.099998107.58999685.86000198.400002603640034.471474
2001-Aug-01111.50112.50103.099998104.099998295930036.468296
2001-Jul-02109.25117.50106.779999111.879997391380038.975536
2001-Jun-01118.050003124.00114.00114.099998383820039.748917
2001-Mai-01119.010002127.00115.349998118.580002378630041.309612
2001-Apr-02103.599998121.91999897.160004119.010002513540041.248867
2001-Mär-01112.75119.7598.50103.900002622800036.011742
2001-Feb-01110.900002115.400002107.599998112.75362740039.079151
2001-Jan-02118.125121.50104.0625110.650002490570038.149158
2000-Dez-0199.25122.937599.25120.50629290041.545174
2000-Nov-0196.25101.2592.7599.875285060034.434227
2000-Okt-0291.937596.7583.937596.625386550033.109516
2000-Sep-0193.937595.937580.5091.125401720031.224888
2000-Aug-0190.5097.437588.87593.015617217430031.872726
2000-Jul-0383.0091.62583.0090.0625253520030.674967
2000-Jun-0186.062587.87580.437583.00290870028.269505
2000-Mai-0186.687591.312583.2585.75246030029.206144
2000-Apr-0389.37598.312585.312586.625378450029.314161
2000-Mär-0187.187594.62578.187588.5625389480029.969816
2000-Feb-0194.37596.187581.312588.1875348170029.842916
2000-Jan-0396.0625103.812590.2593.625358940031.479086
1999-Dez-0194.6875100.812591.87597.875219010032.908043
1999-Nov-0195.125103.37593.12595.5625239970032.130524
1999-Okt-0196.187598.687587.437595.0625252290031.78541
1999-Sep-0194.562599.87591.12596.0625199920032.119774
1999-Aug-0287.9375100.0087.12594.50232190031.59733
1999-Jul-0186.0091.687585.0087.9375169320029.234947
1999-Jun-0185.5092.187583.2586.9375179930028.902496
1999-Mai-0390.2596.37584.0085.75278440028.50771
1999-Apr-0171.0091.0070.062589.00391240029.400021
1999-Mär-0173.937581.37569.312570.75293130023.371365
1999-Feb-0178.0079.7573.5074.0625240470024.465607
1999-Jan-0472.37579.062569.5077.625305670025.454573
1998-Dez-0180.312581.87569.37571.125234250023.323111
1998-Nov-0280.12585.062576.312580.50191270026.397333
1998-Okt-0173.37587.5070.937579.625260710025.930052
1998-Sep-0167.7578.87565.62573.6875287330023.996492
1998-Aug-0374.937579.562568.0068.50236410022.307173
1998-Jul-0182.2584.437574.0075.125226730024.290998
1998-Jun-0192.87594.937580.37582.1875229110026.574594
1998-Mai-0194.37597.5092.437592.625139580029.949467
1998-Apr-0192.62597.87589.062594.375182800030.342176
1998-Mär-0285.312596.12585.312591.00222950029.257092
1998-Feb-0284.37589.37584.312585.3125195100027.428524
1998-Jan-0282.187585.937580.062583.50277220026.678246
1997-Dez-0198.062599.87581.37582.0625253100026.218964
1997-Nov-0392.0098.5091.437597.4375164220031.131275
1997-Okt-0193.00101.187590.7591.50220350029.069632
1997-Sep-0289.87593.37586.0092.4375225840029.367476
1997-Aug-0194.5096.7589.87589.875181510028.553368
1997-Jul-01102.00104.5093.7594.75199530029.930494
1997-Jun-0292.125105.5089.625102.25186310032.299664
1997-Mai-0186.62594.7585.5091.875179320029.022312
1997-Apr-0184.0088.0080.12587.00201900027.323601
1997-Mär-0391.5093.12583.87584.625209150026.577698
1997-Feb-0385.12593.2582.7592.00209200028.893923
1997-Jan-0283.12586.37580.0085.25231380026.608263
1996-Dez-0282.7585.87579.0083.00168420025.905991
1996-Nov-0176.5085.0075.2583.75178020026.140081
1996-Okt-0169.62577.0068.62576.375158560023.696394
1996-Sep-0368.0071.7567.0069.75157290021.640896
1996-Aug-0164.937568.7564.87568.75129790021.330633
1996-Jul-0169.37571.37561.2565.00146040020.022884
1996-Jun-0368.12570.37567.37569.00120300020.457996
1996-Mai-0165.7570.7563.62568.25168710020.235626
1996-Apr-0165.5066.5063.5065.75132580019.363504
1996-Mär-0165.62566.7562.12564.625159960019.032188
1996-Feb-0164.5069.87563.37565.125175360019.17944
1996-Jan-0266.2568.62562.0064.50172790018.861122
1995-Dez-0165.5069.87563.2566.375172440019.40941
1995-Nov-0157.0066.2556.2565.375221640019.116991
1995-Okt-0256.5058.0055.12556.875141470016.510695
1995-Sep-0154.62557.0053.87556.375255950016.365545
1995-Aug-0156.62557.7553.87554.625173440015.857524
1995-Jul-0357.37560.12554.87556.625193580016.298599
1995-Jun-0159.7560.7556.5057.375130150016.514475
1995-Mai-0159.37562.12557.0060.00148000017.270039
1995-Apr-0357.87560.7556.62559.625102400017.03121
1995-Mär-0154.5058.87552.87558.125130390016.602753
1995-Feb-0152.37554.7550.7554.75137250015.638721
1995-Jan-0353.62554.0051.62552.375123630014.829514
1994-Dez-0151.2553.7550.62553.375105990015.112655
1994-Nov-0155.0055.12550.37551.25102940014.510981
1994-Okt-0355.12556.62552.87555.37595560015.548773
1994-Sep-0154.87557.12554.0055.25110650015.513674
1994-Aug-0153.12556.812552.7555.125103440015.478575
1994-Jul-0150.2553.37549.2553.125101670014.798734
1994-Jun-0150.7552.37549.5049.625106830013.823758
1994-Mai-0248.87551.87548.62551.00107300014.206784
1994-Apr-0498.00102.37546.37549.00160450013.527398
1994-Mär-01105.125106.2598.2599.00204520013.665433
1994-Feb-01107.50110.125103.875105.375166540014.545403
1994-Jan-03108.50112.75105.00107.25162210014.683592
1993-Dez-01109.00113.50107.25108.75105360014.888957
1993-Nov-01103.50110.50103.25109.00122880014.923184
1993-Okt-01103.00108.00101.50103.75118830014.092392
1993-Sep-01109.375109.375102.25102.875120960013.97354
1993-Aug-02106.25110.00105.375109.625118740014.890395
1993-Jul-01108.00111.25104.75105.00131290014.153202
1993-Jun-01112.875117.00104.875108.00183690014.557579
1993-Mai-03111.50115.75111.50112.875106100015.214692
1993-Apr-01109.625116.00108.75111.25142010014.88551
1993-Mär-01105.50111.75103.875109.50124670014.651356
1993-Feb-0198.00109.7597.875105.50211450014.116147
1993-Jan-04100.75101.0097.2598.00177150013.008854
1992-Dez-01101.75105.62599.00100.625147450013.357305
1992-Nov-02102.875107.0099.50102.00123210013.539827
1992-Okt-01102.50105.12597.00102.875109100013.550297
1992-Sep-0198.25103.7598.25102.50114400013.500903
1992-Aug-03100.00101.2597.62598.5083450012.974039
1992-Jul-0197.00100.62595.75100.00117880013.066502
1992-Jun-0195.37597.37593.7597.00107920012.674507
1992-Mai-0193.2597.0092.2595.625118500012.494843
1992-Apr-0188.7596.5085.5093.75153050012.146417
1992-Mär-0291.5091.87587.37588.75146480011.498609
1992-Feb-0390.62593.7589.87591.00127140011.790122
1992-Jan-0294.7598.7590.87591.00157390011.6876
1991-Dez-0286.37595.2585.37595.25156680012.233449
1991-Nov-0191.2592.7585.5086.75133680011.14175
1991-Okt-0190.5093.37588.2591.00114720011.584005
1991-Sep-0386.87590.37585.2590.125121760011.472621
1991-Aug-0187.7589.0083.5086.875140360011.058907
1991-Jul-0194.12594.12586.37587.75166510011.069564
1991-Jun-0395.2597.5091.87593.625164300011.810689
1991-Mai-0189.12595.2586.62595.25170510012.01568
1991-Apr-0188.5090.62586.12589.125165750011.143365
1991-Mär-0188.0091.87586.87588.50172850011.065221
1991-Feb-0184.7593.7583.0088.50244860011.065221
1991-Jan-0285.87586.37578.2584.875262280010.521274
1990-Dez-0382.12587.37581.5085.75145830010.62974
1990-Nov-0179.0081.7578.12581.25196820010.071911
1990-Okt-0177.87580.37573.62579.0021659009.703914
1990-Sep-0478.2580.2575.7577.12516325009.473599
1990-Aug-0190.5091.2577.2578.7521127009.673205
1990-Jul-0287.0091.37586.2590.375183220011.002777
1990-Jun-0182.7587.62582.5086.625195200010.54623
1990-Mai-0179.7584.37578.5082.625220020010.059248
1990-Apr-0281.12584.37578.2579.37514729009.578066
1990-Mär-0180.2585.2579.87581.37519057009.819403
1990-Feb-0178.12582.12576.87580.12518502009.668568
1990-Jan-0279.37584.0075.12578.12521276009.342268
1989-Dez-0177.12581.87576.7579.62515424009.52164
1989-Nov-0171.5077.2571.2577.0012309009.20774
1989-Okt-0275.12575.7567.7571.62522930008.490638
1989-Sep-0178.37579.2573.62575.12518527008.905539
1989-Aug-0176.2580.37574.87579.0018643009.364892
1989-Jul-0371.2576.0070.2576.0020536008.935719
1989-Jun-0172.7574.5070.7571.2518858008.377236
1989-Mai-0171.12575.37571.0072.7522246008.553599
1989-Apr-0366.7572.5066.2571.5018585008.333651
1989-Mär-0165.87569.7564.7567.0016970007.809155
1989-Feb-0168.5069.37564.5065.12527349007.590615
1989-Jan-0361.37569.5060.12568.5024666007.907949
1988-Dez-0160.2563.2559.2562.0015207007.15756
1988-Nov-0160.7561.2558.5060.37520658006.969963
1988-Okt-0364.37564.62560.7560.7522062006.950783
1988-Sep-0160.0065.5058.87564.37517298007.365542
1988-Aug-0163.87564.87558.7560.37516197006.907877
1988-Jul-0166.5066.5061.5063.87518932007.244705
1988-Jun-0161.7566.87561.62566.0024613007.485722
1988-Mai-0259.12562.37556.87561.7518181007.003687
1988-Apr-0456.87562.87556.62559.12524657006.645592
1988-Mär-0159.2564.87556.87557.5027778006.462943
1988-Feb-0160.62562.12555.2559.0023701006.631542
1988-Jan-0464.7567.5055.5060.5025672006.738267
1987-Dez-0160.0066.7554.5064.37523570007.169851
1987-Nov-0259.2564.62555.87558.2525432006.487671
1987-Okt-0181.62583.5045.0059.0040205006.521214
1987-Sep-0180.0083.2573.62581.7528622009.035749
1987-Aug-0372.7583.5072.0079.87525742008.828507
1987-Jul-0170.87574.12568.12573.7521126008.105292
1987-Jun-01128.875046136.2567.2570.87524700007.789323
1987-Mai-01127.50133.124954122.624962127.87503828142007.026878
1987-Apr-01127.50137.00122.75127.7542224006.967883
1987-Mär-02127.75134.50122.50129.37504633761007.056518
1987-Feb-02128.875046139.00125.00127.5033028006.954247
1987-Jan-02117.375038139.75117.375038129.37504640094007.00623
1986-Dez-01111.25118.875038110.375038116.62496224525006.315756
1986-Nov-03109.624962113.875038105.124962112.0023228006.065294
1986-Okt-01101.00111.7599.25109.2522244005.868127
1986-Sep-02112.25116.0099.124962100.62496230827005.404852
1986-Aug-01111.00113.624962107.624962112.37503822053006.035982
1986-Jul-01114.25115.00105.75111.0025285005.913837
1986-Jun-02106.875038114.75104.25113.7522513006.060352
1986-Mai-01104.50107.7598.00106.62496224796005.680745
1986-Apr-01106.00107.5097.00104.7527370005.530435
1986-Mär-0398.50108.0095.25105.2525348005.556833
1986-Feb-0390.87503899.5090.5098.7527451005.213655
1986-Jan-0289.7591.7586.0090.87503825274004.753369
1985-Dez-0284.2591.62496283.7589.7528883004.694522
1985-Nov-0177.62496284.7577.62496284.37503820776004.413375
1985-Okt-0176.0079.12496275.37503877.7512830004.022772
1985-Sep-0376.5077.2574.2576.0015598003.932227
1985-Aug-0180.2580.7575.7576.5013508003.958097
1985-Jul-0178.0081.62496277.5080.0027001004.092072
1985-Jun-0375.2578.7574.7578.0024590003.98977
1985-Mai-0177.0078.62496273.62496275.0028448003.836317
1985-Apr-0182.7582.87503876.5077.0020524003.894149
1985-Mär-0182.0084.7580.7582.2519112004.159659
1985-Feb-0184.0086.0081.62496282.0023000004.147016
1985-Jan-0279.0084.7577.62496284.37503823045004.222678
1984-Dez-0378.0081.2577.12496278.62496214068003.934906
1984-Nov-0181.62496284.7577.37503878.2514986003.916141
1984-Okt-0175.62496285.12496274.87503881.37503815720004.030323
1984-Sep-0482.5082.5075.62496275.62496219875003.745534
1984-Aug-0176.2585.5075.87503882.5024264004.08604
1984-Jul-0277.12496277.7573.7575.5013208003.701108
1984-Jun-0175.0080.2574.37503877.12496213854003.780766
1984-Mai-0175.62496278.87503872.0074.87503813953003.670472
1984-Apr-0273.0075.7569.2575.62496214105003.664937
1984-Mär-0175.2578.0072.12496272.7511619003.525611
1984-Feb-0177.7579.7573.12496275.37503817635003.652825
1984-Jan-0382.2585.12496274.37503877.5019488003.714142
1983-Dez-0185.62496286.0082.2582.5011527003.953764
1983-Nov-0184.7588.62496283.62496285.62496212152004.103526
1983-Okt-0382.5089.5081.7585.0015073004.034777
1983-Sep-0178.37503884.5077.12496283.12496212024003.945773
1983-Aug-0179.0080.2575.37503878.37503813589003.720304
1983-Jul-0184.0085.7579.2579.5014839003.734041
1983-Jun-0186.62496290.5083.5083.7513427003.93366
1983-Mai-0283.5088.2581.0086.7518489004.074567
1983-Apr-0477.62496286.37503875.12496285.0019615003.954126
1983-Mär-0179.12496282.5077.0078.12496215158003.634305
1983-Feb-0175.37503880.62496274.37503878.12496214546003.634305
1983-Jan-0373.87503881.0072.62496275.2513298003.462688
1982-Dez-0174.0077.37503869.62496275.0016758003.451184
1982-Nov-0172.87503879.37503868.12496274.12496217703003.410918
1982-Okt-0164.62496276.62496263.7572.7527979003.312
1982-Sep-0161.0068.0059.62496263.62496226502002.896575
1982-Aug-0254.12496262.37503851.37503861.5026065002.799835
1982-Jul-0152.62496256.62496251.5053.12496213161002.382048
1982-Jun-0151.0054.37503848.7553.2510384002.387655
1982-Mai-0354.87503857.37503851.2551.37503810837002.303584
1982-Apr-0154.5057.12496253.62496254.87503811191002.425052
1982-Mär-0155.37503856.2549.37503854.5015238002.408478
1982-Feb-0155.0056.62496253.37503854.87503812050002.425052
1982-Jan-0454.5056.37503851.87503856.12496212036002.444537
1981-Dez-0154.2555.37503853.12496254.5010265002.373762
1981-Nov-0249.87503854.37503849.62496254.2513239002.362873
1981-Okt-0150.0053.2548.0049.6249628722002.129874
1981-Sep-0151.37503851.87503848.12496250.007757002.145971
1981-Aug-0354.2554.62496250.0051.3750388017002.204987
1981-Jul-0157.5057.7550.37503854.2514333002.295195
1981-Jun-0156.5061.5056.5057.509356002.432695
1981-Mai-0160.5061.12496255.5056.2511221002.37981
1981-Apr-0163.12496265.0060.12496260.508253002.525939
1981-Mär-0262.7564.87503859.0063.1249629730002.635534
1981-Feb-0258.0063.37503857.0062.759995002.619879
1981-Jan-0259.0063.2556.7558.12496212875002.395533
1980-Dez-0160.62496260.62496255.0059.008840002.431596
1980-Nov-0356.12496261.2556.12496260.6249628385002.498566
1980-Okt-0159.37503859.37503853.37503855.8750388819002.275132
1980-Sep-0257.87503862.87503855.87503859.6249629833002.427822
1980-Aug-0158.7560.62496257.62496257.8750388430002.356569
1980-Jul-0153.12496259.37503852.5058.759421002.364286
1980-Jun-0254.2556.37503853.12496253.1249626489002.137917
1980-Mai-0152.7556.2552.2554.257964002.183192
1980-Apr-0149.7553.87503847.7552.758619002.095993
1980-Mär-0350.0050.5045.87503849.759724001.976789
1980-Feb-0149.5054.37503849.2550.0013770001.986723
1980-Jan-0250.2550.5046.62496249.5013689001.941
1979-Dez-0349.62496251.62496249.2550.259029001.970409
1979-Nov-0150.0051.12496248.2549.6249626855001.9459
1979-Okt-0151.2552.5048.12496250.009059001.936961
1979-Sep-0455.62496255.62496251.2551.7512449002.004754
1979-Aug-0153.12496258.0052.5055.87503810717002.164555
1979-Jul-0256.37503856.5052.2553.1249628509002.036498
1979-Jun-0155.37503858.2555.12496256.3750385983002.161086
1979-Mai-0156.0057.37503853.12496255.3750386153002.122752
1979-Apr-0257.7560.12496255.2556.005756002.123811
1979-Mär-0156.37503859.87503855.62496257.8750386000002.194922
1979-Feb-0162.0062.62496255.12496256.3750385914002.138035
1979-Jan-0263.12496266.0062.0062.009960002.327551
1978-Dez-0160.2564.0059.12496263.1249629065002.369784
1978-Nov-0158.37503862.0056.7559.3750388385002.229007
1978-Okt-0258.2563.2555.87503857.1249628566002.12644
1978-Sep-0162.0065.62496258.2558.255313002.168318
1978-Aug-0159.7566.0059.0062.008719002.30791
1978-Jul-0355.0059.87503854.37503859.756537002.207046
1978-Jun-0153.5058.0053.37503855.005381002.03159
1978-Mai-0151.12496256.0050.0053.3750387648001.971568
1978-Apr-0343.62496252.5043.0051.12496210039001.871286
1978-Mär-0145.12496246.0043.7543.754970001.601346
1978-Feb-0146.87503847.5044.87503845.1249623749001.651673
1978-Jan-0348.12496248.12496245.87503846.8750385307001.69738
1977-Dez-0148.37503848.7545.0048.506526001.756221
1977-Nov-0147.87503850.2545.87503848.3750384114001.751696
1977-Okt-0350.62496251.0045.0048.005188001.72334
1977-Sep-0152.12496252.87503849.62496250.6249624163001.817584
1977-Aug-0150.12496253.12496249.0052.1249625025001.871438
1977-Jul-0149.2551.37503848.0050.1249624845001.784523
1977-Jun-0148.0050.2547.62496249.3750384847001.757825
1977-Mai-0248.5052.5047.12496248.005195001.708871
1977-Apr-0150.37503852.37503847.87503848.505222001.711957
1977-Mär-0151.12496254.12496250.0050.1249624094001.769315
1977-Feb-0150.62496252.62496248.5051.007801001.800202
1977-Jan-0355.87503857.0050.0050.507945001.76755
1976-Dez-0157.0057.87503854.7556.6249626593001.98193
1976-Nov-0160.2560.37503854.62496257.004955001.995057
1976-Okt-0164.37503864.7559.62496260.254524002.095358
1976-Sep-0161.87503866.62496261.5064.3750385276002.238817
1976-Aug-0260.37503864.62496259.0061.8750385322002.151873
1976-Jul-0155.62496262.62496255.5060.3750385896002.087666
1976-Jun-0155.0059.12496252.12496255.6249626750001.923416
1976-Mai-0361.7561.7555.0055.006046001.901806
1976-Apr-0164.12496264.2561.5061.8750386403002.126004
1976-Mär-0157.5065.12496257.2564.1249627325002.203311
1976-Feb-0262.37503863.0056.7557.257263001.96709
1976-Jan-0255.37503862.87503854.5062.6249626513002.138816
1975-Dez-0161.37503861.87503855.37503855.503735001.895479
1975-Nov-0357.5062.0056.0061.3750384445002.096128
1975-Okt-0151.0060.0049.62496257.6249624219001.957133
1975-Sep-0255.0055.2549.2551.005020001.732128
1975-Aug-0157.12496258.5051.2555.1249623958001.872225
1975-Jul-0167.12496267.12496256.2557.254181001.932537
1975-Jun-0266.62496268.0061.62496267.253602002.270098
1975-Mai-0160.7567.37503860.7565.756147002.219464
1975-Apr-0151.0059.87503846.5059.8750388944002.010515
1975-Mär-0354.37503858.37503850.2551.007327001.712505
1975-Feb-0346.5054.5046.5054.008120001.81324
1975-Jan-0245.7547.2543.0046.006449001.533848
1974-Dez-0252.62496252.62496244.62496246.1249623728001.538014
1974-Nov-0161.62496262.37503850.12496252.754059001.758923
1974-Okt-0149.0063.2546.62496261.6249624760002.043185
1974-Sep-0360.0060.2548.0049.004034001.624603
1974-Aug-0165.0069.37503857.28128160.003847001.98931
1974-Jul-0173.5073.7564.87503865.004157002.144226
1974-Jun-0370.62496278.62496270.62496273.502968002.424625
1974-Mai-0171.5074.2569.0070.6249623598002.329783
1974-Apr-0174.2576.2570.12496271.502536002.348101
1974-Mär-0176.7579.12496273.7574.252821002.438413
1974-Feb-0176.0077.87503868.5076.753104002.520514
1974-Jan-0278.0080.5071.7576.003131002.48456
1973-Dez-0378.0079.87503870.0078.003903002.549943
1973-Nov-0186.5089.0078.0078.1249623958002.554029
1973-Okt-0189.5091.0084.0086.502154002.818672
1973-Sep-0485.87503891.62496280.5089.504481002.916429
1973-Aug-0185.5087.5081.87503886.003082002.802379
1973-Jul-0283.7586.0078.87503885.503504002.776881
1973-Jun-0182.7584.5081.37503883.752017002.720044
1973-Mai-0178.12496285.87503876.2582.753254002.687566
1973-Apr-0284.5085.5077.5078.1249622951002.5294
1973-Mär-0181.0086.5079.12496284.503036002.7358
1973-Feb-0184.2584.87503880.2581.003858002.622483
1973-Jan-0285.62496288.87503883.87503884.251970002.71949
1972-Dez-0184.87503886.0082.0085.6249622086002.763872
1972-Nov-0183.0087.12496281.2584.8750382345002.739666
1972-Okt-0279.87503883.12496275.87503883.001907002.67123
1972-Sep-0180.0081.5075.2579.8750381712002.570658
1972-Aug-0182.5085.7577.5079.8750381821002.570658
1972-Jul-0376.5083.37503876.5082.501686002.647609
1972-Jun-01153.375046155.37504674.7576.251555002.447032
1972-Mai-01141.00158.750076138.00153.3750462350002.461073
1972-Apr-03148.00148.750076139.750076141.004109002.255187
1972-Mär-01140.750076149.624954139.750076147.3750462002002.357151
1972-Feb-01134.50141.375046134.50140.7500762340002.251189
1972-Jan-03135.00135.50129.249924134.2499241760002.139761
1971-Dez-01122.50135.00122.50135.002323002.151716
1971-Nov-01120.00124.624962116.124962122.003224001.944514
1971-Okt-01122.375038126.375038118.249924120.001954001.90521
1971-Sep-01119.375038122.875038119.00122.3750382152001.942918
1971-Aug-02115.249924123.750076110.750076119.3750383189001.895288
1971-Jul-01121.124962121.124962114.249924115.2499242903001.822629
1971-Jun-01114.00123.875038113.249924121.7500764353001.925426
1971-Mai-03114.50115.124962110.00114.005127001.802862
1971-Apr-01112.750076118.750076112.00114.502745001.803317
1971-Mär-01103.750076115.624962103.00112.7500763055001.775756
1971-Feb-0199.375038104.24992499.00103.7500763993001.634011
1971-Jan-0498.24992499.0095.12496299.003604001.552104
1970-Dez-0189.87503899.0088.62496299.003377001.552104
1970-Nov-0288.5090.75007684.87503889.8750389151001.409044
1970-Okt-0188.37503890.37503886.75007688.504461001.380473
1970-Sep-0187.87503890.87503884.12496288.3750384115001.378524
1970-Aug-0380.75007689.62496278.0087.8750384004001.370724
1970-Jul-0175.5081.37503871.0080.7500763963001.252522
1970-Jun-0184.5088.24992475.24992475.504699001.171088
1970-Mai-0193.75007694.75007677.5084.504600001.310688
1970-Apr-01105.00106.87503892.5093.7500763515001.447088
1970-Mär-02109.00109.750076100.249924104.502419001.61302
1970-Feb-02100.375038109.87503899.624962109.003288001.68248
1970-Jan-02109.624962114.75007699.624962100.3750382683001.549348
* Schlusspreis bereinigt um Dividenden und Aktiensplits.