Verizon Communica - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r10.ycpi.nyc.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 17-Dec-2016 16:23:06 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0150.6850.8445.0946.442405990046.44
2014-Nov-0350.4951.7348.8650.591307730050.59
2014-Okt-0149.7350.5046.8950.251685690050.25
2014-Sep-0249.8250.3848.2649.991364460049.44
2014-Aug-0150.5250.5248.2049.821305900049.27
2014-Jul-0148.8853.6648.5450.421536220049.86
2014-Jun-0250.0250.3348.7548.931324380047.87
2014-Mai-0146.6350.0146.6049.961632370048.88
2014-Apr-0147.5448.4645.8546.732535040045.72
2014-Mär-0347.3048.3945.8347.573565960046.03
2014-Feb-0348.0248.3445.4547.587971650046.04
2014-Jan-0249.0849.4046.5848.021893870046.47
2013-Dez-0249.6649.7947.4549.141162650047.04
2013-Nov-0150.7951.4649.3649.62938480047.50
2013-Okt-0146.6251.4946.0350.511726350048.35
2013-Sep-0345.5248.8945.0846.671675590044.17
2013-Aug-0150.0550.4446.2547.38988080044.84
2013-Jul-0150.2951.9449.1949.48992750046.83
2013-Jun-0348.4351.6947.7750.341540910047.17
2013-Mai-0153.7753.9748.4748.481153820045.43
2013-Apr-0149.0654.3148.6653.911589460050.51
2013-Mär-0146.2249.5946.1149.151322280045.57
2013-Feb-0144.2046.9344.0246.531443800043.14
2013-Jan-0244.4944.8741.5043.611623050040.44
2012-Dez-0344.4744.9442.4943.271271700039.66
2012-Nov-0144.9145.4540.5144.121428560040.44
2012-Okt-0145.6448.7743.7544.641397390040.92
2012-Sep-0442.9146.0642.7745.571626080041.31
2012-Aug-0145.4346.4142.1842.941126380038.93
2012-Jul-0244.2946.4143.3645.141380550040.92
2012-Jun-0141.5244.7740.9244.441976720039.84
2012-Mai-0140.4441.9639.8541.641290140037.33
2012-Apr-0238.2940.4436.8040.381402110036.20
2012-Mär-0138.1239.9037.5638.231766180033.83
2012-Feb-0138.1638.7737.5038.111266780033.72
2012-Jan-0340.2840.4837.0737.661728110033.32
2011-Dez-0137.6840.2537.4940.121308350035.04
2011-Nov-0136.9237.7335.3237.731401240032.95
2011-Okt-0336.7337.8435.4636.981687730032.30
2011-Sep-0136.0537.3934.6536.801920000031.70
2011-Aug-0136.3536.7232.2836.172511570031.16
2011-Jul-0137.0637.8734.8735.291575280030.40
2011-Jun-0136.4637.2534.9437.231596500031.66
2011-Mai-0238.3338.3336.2436.931242810031.40
2011-Apr-0138.5838.7436.5037.781408810032.13
2011-Mär-0136.8138.9533.3638.541860410032.35
2011-Feb-0136.2836.9435.3536.921664410030.99
2011-Jan-0336.0637.7034.3535.622780300029.90
2010-Dez-0132.4436.0032.2235.781592800029.65
2010-Nov-0132.7733.6231.6032.011435800026.52
2010-Okt-0132.7833.6831.7632.482072090026.91
2010-Sep-0129.7033.0929.6532.591778860026.61
2010-Aug-0229.5430.3829.1029.531830570024.11
2010-Jul-0128.0129.2425.9929.062460140023.73
2010-Jun-0127.3029.4727.0628.022166770021.08
2010-Mai-0329.1629.4426.4927.522675390020.70
2010-Apr-0131.2531.7128.6028.902510650021.74
2010-Mär-0128.9731.5028.8531.021879640022.98
2010-Feb-0129.8229.8828.3128.931906220021.43
2010-Jan-0433.4033.4529.1329.422802350021.79
2009-Dez-0131.7834.1331.3533.131527910024.19
2009-Nov-0229.8432.1128.9631.461754330022.97
2009-Okt-0130.2930.4528.5729.592498140021.61
2009-Sep-0130.8731.4529.3130.272077610021.76
2009-Aug-0332.3732.5330.0031.041363170022.31
2009-Jul-0130.8332.6928.3132.071804910023.05
2009-Jun-0129.5331.4428.9830.731691310021.74
2009-Mai-0130.3631.3428.6429.261664080020.70
2009-Apr-0129.8633.0729.8330.342066600021.47
2009-Mär-0228.0631.1526.1030.202409720021.07
2009-Feb-0230.2732.2027.6228.532085510019.91
2009-Jan-0234.1234.7628.5829.872343340020.84
2008-Dez-0132.1434.9030.5033.902086460023.31
2008-Nov-0330.1233.0626.2332.652335610022.45
2008-Okt-0131.7932.0023.0729.672821100020.40
2008-Sep-0235.6536.3430.2532.092289000021.72
2008-Aug-0134.4435.8833.4135.121281980023.77
2008-Jul-0134.9736.3333.3534.041733690023.03
2008-Jun-0238.4039.5233.8435.401920310023.66
2008-Mai-0138.4139.9436.7538.471318190025.72
2008-Apr-0137.1839.0534.7938.481535510025.72
2008-Mär-0336.3337.2833.1536.451753240023.97
2008-Feb-0139.2539.4933.3036.322193360023.89
2008-Jan-0243.9044.3235.4038.832145050025.54
2007-Dez-0343.0845.7142.7043.691267650028.45
2007-Nov-0145.8445.9640.7743.211412350028.14
2007-Okt-0144.4646.2443.5146.071259570030.00
2007-Sep-0441.9744.7540.9544.281211950028.56
2007-Aug-0142.5043.7839.2741.881417710027.01
2007-Jul-0241.3844.1040.0342.621618530027.49
2007-Jun-0143.5343.7140.5541.171380610026.30
2007-Mai-0138.3343.9938.2543.531650900027.81
2007-Apr-0237.4038.4936.7538.181209180024.39
2007-Mär-0137.0038.5335.6037.921469830023.97
2007-Feb-0138.7738.7735.8337.401204030023.64
2007-Jan-0337.6338.6836.4838.521509900024.35
2006-Dez-0135.1337.6434.4337.241184670023.28
2006-Nov-0137.2537.2934.0034.941347970021.84
2006-Okt-0237.2038.9536.0037.001657770022.28
2006-Sep-0135.4338.0035.0837.131321930022.12
2006-Aug-0133.8035.4932.6035.18918180020.96
2006-Jul-0333.6334.0331.3633.821040120020.15
2006-Jun-0131.4833.6231.2733.491215080019.71
2006-Mai-0133.0533.2530.1031.211156030018.37
2006-Apr-0334.2534.7232.2633.031121220019.44
2006-Mär-0133.9135.1733.1734.061290700019.81
2006-Feb-0131.6834.9931.2533.701458370019.60
2006-Jan-0330.2032.3330.0431.662222460018.41
2005-Dez-0132.2032.2830.0030.121517640017.29
2005-Nov-0131.8032.4630.4031.981301780018.36
2005-Okt-0332.5932.7829.1331.511437380018.09
2005-Sep-0132.6532.9531.6532.69888210018.53
2005-Aug-0134.2034.2532.1532.711028940018.55
2005-Jul-0134.5534.9733.9934.23929130019.41
2005-Jun-0135.5035.5634.3834.55780780019.36
2005-Mai-0236.0536.2534.0335.38912920019.83
2005-Apr-0135.6035.9933.7135.80851640020.06
2005-Mär-0136.4036.8534.3835.50797780019.67
2005-Feb-0135.8737.1135.1335.97975620019.93
2005-Jan-0340.8041.0635.0835.591245900019.72
2004-Dez-0141.6242.2140.2040.51672880022.23
2004-Nov-0139.4042.2739.1641.23713080022.62
2004-Okt-0139.7541.9038.2639.10843980021.46
2004-Sep-0139.1541.0139.0039.38739160021.41
2004-Aug-0238.6539.8038.1939.25712640021.34
2004-Jul-0136.5039.0334.1338.54889100020.95
2004-Jun-0134.5836.8234.2536.19775970019.46
2004-Mai-0337.9538.2034.3934.58697480018.60
2004-Apr-0137.2538.2036.6237.74813530020.30
2004-Mär-0138.3039.5435.2836.54766000019.45
2004-Feb-0236.7539.2036.2538.33765650020.40
2004-Jan-0235.1037.8735.0836.86919360019.62
2003-Dez-0132.6735.2532.1335.08912260018.48
2003-Nov-0333.7033.8431.8032.84744200017.30
2003-Okt-0132.5634.2531.1033.60996670017.70
2003-Sep-0235.0637.0032.0532.44984420016.89
2003-Aug-0135.0036.6134.2035.32700790018.39
2003-Jul-0139.0040.2534.6535.00896380018.22
2003-Jun-0238.1541.3537.7739.45771970020.34
2003-Mai-0137.0038.5035.2037.85713380019.52
2003-Apr-0135.3437.9132.8037.38878570019.28
2003-Mär-0334.5937.7632.0635.35776700018.03
2003-Feb-0338.3339.4734.2534.58852520017.64
2003-Jan-0239.1544.3134.8538.281128010019.53
2002-Dez-0242.1043.2037.6638.75727770019.59
2002-Nov-0137.2042.0036.5641.88819800021.17
2002-Okt-0127.5239.0027.5037.761233630019.09
2002-Sep-0330.2532.7026.7527.44846000013.71
2002-Aug-0133.1533.9928.2331.00856480015.49
2002-Jul-0139.6540.2026.0133.001256900016.49
2002-Jun-0343.0043.5336.5040.15825960019.86
2002-Mai-0140.2544.7339.0043.00624980021.27
2002-Apr-0145.5246.0138.6240.11893630019.84
2002-Mär-0147.2048.7045.5146.10595050022.61
2002-Feb-0146.3548.1543.0246.80631330022.95
2002-Jan-0247.7551.0945.1346.35698350022.73
2001-Dez-0347.1048.9146.9047.46540690023.10
2001-Nov-0150.0051.9346.9047.00576040022.87
2001-Okt-0154.2055.9949.0049.81712870024.24
2001-Sep-0450.2054.7148.3254.11969770026.15
2001-Aug-0154.5055.9949.5050.00458060024.16
2001-Jul-0253.5057.4053.0854.15598680026.17
2001-Jun-0154.8055.7951.1053.50537090025.67
2001-Mai-0154.9056.9952.6054.85661680026.32
2001-Apr-0249.7556.6047.0055.07684670026.42
2001-Mär-0149.3050.5043.8049.30551350023.47
2001-Feb-0154.7055.0046.8849.50554380023.56
2001-Jan-0249.6357.1348.8154.95571780026.16
2000-Dez-0156.8859.3846.5050.13617010023.69
2000-Nov-0156.5057.7551.0056.19560180026.56
2000-Okt-0247.5057.8845.1957.81621680027.33
2000-Sep-0143.5049.9441.0048.44527620022.72
2000-Aug-0147.5048.9439.0643.521034350020.41
2000-Jul-0350.6356.8843.2546.75744320021.93
2000-Jun-0152.8158.6349.5050.81495090023.63
2000-Mai-0159.2559.6350.1352.88424890024.59
2000-Apr-0361.7566.0058.5060.00406040027.90
2000-Mär-0153.1363.1952.1361.13458400028.25
2000-Feb-0160.7561.3847.3848.94408330022.62
2000-Jan-0360.6363.0055.5661.94455370028.63
1999-Dez-0163.2567.2559.1961.56367400028.27
1999-Nov-0165.1965.4461.5663.78296000029.29
1999-Okt-0167.3169.5061.8864.94351590029.82
1999-Sep-0161.3168.1960.2567.31330260030.73
1999-Aug-0264.2565.5060.6361.31316340027.99
1999-Jul-0163.0066.9461.5664.00270520029.22
1999-Jun-0154.7565.3853.7565.38308460029.66
1999-Mai-0357.7560.1354.0654.75420660024.84
1999-Apr-0151.4459.8150.9457.63330100026.15
1999-Mär-0157.0057.3150.6351.69284880023.28
1999-Feb-0159.6360.4456.0057.63326550025.96
1999-Jan-0455.0060.0051.1360.00544750027.03
1998-Dez-0155.0061.1952.0654.00249990024.15
1998-Nov-0254.0058.8853.1355.63213580024.88
1998-Okt-0148.2553.5047.7553.19313000023.79
1998-Sep-0144.1350.4440.6348.44297740021.50
1998-Aug-0345.5046.8840.4444.13297180019.59
1998-Jul-0146.0047.5043.0645.34285530020.13
1998-Jun-0193.0098.4445.2545.63284700020.09
1998-Mai-0194.75100.1989.3891.63295190020.17
1998-Apr-01102.38103.2591.0093.56350140020.60
1998-Mär-0289.63106.0089.56102.25307330022.34
1998-Feb-0293.3893.8187.6389.75284510019.61
1998-Jan-0292.5093.3884.7592.56345090020.22
1997-Dez-0188.7591.7587.7591.00306210019.71
1997-Nov-0380.7589.8178.4489.25306520019.33
1997-Okt-0180.8885.2574.7580.00320560017.33
1997-Sep-0272.4481.6972.4480.44350090017.27
1997-Aug-0172.5676.6371.1972.38238510015.53
1997-Jul-0176.1376.3868.0072.56209880015.57
1997-Jun-0271.0078.2570.3875.88213820016.29
1997-Mai-0167.7570.2566.8870.00182590015.02
1997-Apr-0160.3867.8856.7567.75284800014.54
1997-Mär-0368.7569.1359.2560.75215910012.88
1997-Feb-0366.6371.3866.6369.13174190014.66
1997-Jan-0264.8868.5063.1367.25201740014.26
1996-Dez-0262.5068.0059.2564.75166260013.58
1996-Nov-0160.3863.3860.2562.88115030013.19
1996-Okt-0159.5062.7558.5060.25164950012.64
1996-Sep-0355.6360.3855.1359.88173370012.41
1996-Aug-0159.2562.0055.8856.25126790011.66
1996-Jul-0163.5064.0057.3859.13135710012.26
1996-Jun-0362.1363.7560.0063.75115030013.06
1996-Mai-0164.5065.6361.6362.38119960012.78
1996-Apr-0162.7567.7559.0065.00188640013.32
1996-Mär-0166.3866.6361.1361.88172990012.53
1996-Feb-0168.5074.8864.7566.13188180013.39
1996-Jan-0266.6371.1366.5068.88140490013.95
1995-Dez-0163.5068.8863.3866.88110470013.41
1995-Nov-0163.6365.5061.8863.0082220012.63
1995-Okt-0261.3865.6359.0063.50122930012.73
1995-Sep-0159.0061.8857.8861.38123190012.16
1995-Aug-0157.2559.8856.2559.5083650011.79
1995-Jul-0356.0058.7554.8857.25119190011.35
1995-Jun-0155.5058.8853.2556.00112100010.96
1995-Mai-0155.0057.1352.6355.50109450010.86
1995-Apr-0353.0054.8852.0054.63113470010.69
1995-Mär-0153.3855.3850.7552.88117570010.21
1995-Feb-0154.5055.1351.5653.63105010010.36
1995-Jan-0349.7555.7548.3854.25115880010.48
1994-Dez-0149.8851.7548.3849.758960009.48
1994-Nov-0152.1352.8849.6350.139546009.55
1994-Okt-0353.2553.2549.5052.389814009.98
1994-Sep-0154.6355.1352.2553.009778009.97
1994-Aug-0156.8858.3854.5054.7585550010.30
1994-Jul-0156.0057.2554.6356.6389480010.65
1994-Jun-0153.2556.7552.8856.00105810010.40
1994-Mai-0251.8854.3850.1353.389835009.91
1994-Apr-0450.7555.2549.0051.7515359009.61
1994-Mär-0154.6354.8851.0051.7514931009.48
1994-Feb-0156.2556.3852.2554.75155610010.03
1994-Jan-0359.3859.6353.2556.75187230010.40
1993-Dez-0160.2562.0059.0059.25106880010.73
1993-Nov-0163.2564.5057.0060.00169780010.87
1993-Okt-0163.6369.1358.8863.63293930011.52
1993-Sep-0163.7564.8860.8863.75112450011.55
1993-Aug-0259.3864.1355.6364.13103230011.61
1993-Jul-0159.5060.1356.6359.5081060010.78
1993-Jun-0154.0059.3853.8859.3895960010.63
1993-Mai-0351.3854.8851.0054.2510278009.71
1993-Apr-0156.0056.3850.7551.3810156009.20
1993-Mär-0155.1356.1352.0056.0010727009.91
1993-Feb-0151.6356.7551.6355.6310108009.84
1993-Jan-0451.5053.7549.6351.6312843009.13
1992-Dez-0147.2553.8846.7551.2510618008.95
1992-Nov-0247.3848.2544.5047.0011145008.21
1992-Okt-0148.6348.7545.8847.6312083008.32
1992-Sep-0148.3849.3847.6348.7511715008.40
1992-Aug-0347.3849.7547.1348.5010419008.36
1992-Jul-0144.7547.8844.2547.5013226008.19
1992-Jun-0143.1345.0042.8844.509640007.56
1992-Mai-0144.5045.0042.3843.1314425007.32
1992-Apr-0141.2544.5040.2544.3816866007.54
1992-Mär-0243.3843.6341.2541.5012948006.94
1992-Feb-0346.3846.5043.1343.5012357007.27
1992-Jan-0248.2549.0045.1346.1312942007.71
1991-Dez-0245.0049.2544.6348.2512346007.96
1991-Nov-0147.0047.0044.6345.389346007.49
1991-Okt-0145.6347.2543.0047.0010002007.75
1991-Sep-0349.8850.6344.8845.509213007.40
1991-Aug-0147.8850.3845.1349.887224008.11
1991-Jul-0148.1349.3846.0047.886800007.79
1991-Jun-0347.0047.2544.1347.259406007.58
1991-Mai-0150.0050.3844.8847.139667007.56
1991-Apr-0151.1352.7547.3850.009366008.03
1991-Mär-0148.7552.0046.7551.3811353008.15
1991-Feb-0148.5052.6347.8849.0010243007.77
1991-Jan-0253.3854.1347.6348.509271007.69
1990-Dez-0354.5056.2553.2553.636971008.41
1990-Nov-0152.6354.5049.7554.389269008.52
1990-Okt-0147.3852.8846.0052.2511951008.19
1990-Sep-0442.1347.7540.2547.258247007.32
1990-Aug-0149.2550.2539.5042.758311006.62
1990-Jul-0249.6350.7544.8849.389790007.65
1990-Jun-0151.8852.8848.0049.636829007.60
1990-Mai-0194.0094.7547.1352.137938007.98
1990-Apr-0293.7598.5092.2593.509202007.16
1990-Mär-0189.8795.2587.7594.3710053007.14
1990-Feb-0198.2598.7586.0089.8710443006.80
1990-Jan-02111.75114.2593.8797.7515037007.39
1989-Dez-01103.50112.25103.50111.258958008.33
1989-Nov-01102.87103.87101.12103.008607007.71
1989-Okt-0299.75104.6296.50102.2515146007.66
1989-Sep-0197.37100.3795.2599.7512375007.39
1989-Aug-0196.2599.5094.2597.629357007.23
1989-Jul-0386.8795.8786.5095.8713329007.10
1989-Jun-0186.5092.3785.2587.5012593006.40
1989-Mai-0183.2588.2580.6286.8710437006.35
1989-Apr-0376.2583.5074.8783.3712130006.10
1989-Mär-0173.3776.3772.3776.2510040005.50
1989-Feb-0175.2575.6272.5073.1210225005.27
1989-Jan-0370.7575.7569.3775.009379005.41
1988-Dez-0170.5073.8769.8771.1215278005.13
1988-Nov-0173.6273.8769.5070.758388005.03
1988-Okt-0372.0074.1271.0073.628798005.23
1988-Sep-0168.6272.7567.7572.0016861005.12
1988-Aug-0171.2572.2568.1268.758197004.82
1988-Jul-0172.5073.2568.2571.129696004.98
1988-Jun-0172.5074.5070.5071.8814593005.03
1988-Mai-0267.5071.8865.0071.888162004.97
1988-Apr-0465.8769.2564.1267.379089004.65
1988-Mär-0172.2572.5065.0066.1212302004.57
1988-Feb-0173.0073.5069.2572.2511269004.92
1988-Jan-0464.7572.7562.2572.7513607004.95
1987-Dez-0165.2570.1263.3765.0018904004.42
1987-Nov-0271.2574.7563.8765.5013593004.40
1987-Okt-0177.1279.5060.5072.1222544004.84
1987-Sep-0175.8779.7571.7576.6218474005.14
1987-Aug-0368.2577.3767.3775.5016450005.01
1987-Jul-0167.7569.0064.3868.2512594004.53
1987-Jun-0167.0072.2566.0068.1213444004.52
1987-Mai-0166.1267.5061.5066.7512453004.37
1987-Apr-0167.0068.7561.5066.0017122004.32
1987-Mär-0272.6272.6267.2567.5016575004.42
1987-Feb-0274.8775.6268.7572.3716559004.67
1987-Jan-0268.7575.3768.5074.6213643004.82
1986-Dez-0168.8773.0067.5067.5020452004.36
1986-Nov-0367.2569.7565.1269.1210100004.40
1986-Okt-0164.8767.0063.2566.8710163004.26
1986-Sep-0275.0076.0062.0064.3818370004.10
1986-Aug-0174.5077.0070.3775.5013962004.75
1986-Jul-0169.3773.5068.1273.5010761004.62
1986-Jun-0267.8772.0065.2569.5015087004.37
1986-Mai-0163.2568.2560.5068.0011383004.22
1986-Apr-01124.25126.5062.2563.7510538003.96
1986-Mär-03114.75126.50113.87124.2516073003.86
1986-Feb-03111.50115.75108.00114.7512855003.51
1986-Jan-02106.50110.75100.00110.0012126003.37
1985-Dez-0299.50107.3799.00106.5014155003.26
1985-Nov-0190.8799.7590.7599.5015006002.99
1985-Okt-0186.0092.7585.5090.8710595002.73
1985-Sep-0391.1293.1285.6286.0019297002.59
1985-Aug-0188.6291.6386.7591.129367002.69
1985-Jul-0192.6297.0087.2588.5013122002.61
1985-Jun-0389.8793.5089.8792.6217561002.74
1985-Mai-0187.1390.8785.5089.879275002.65
1985-Apr-0183.1388.0082.5087.137478002.57
1985-Mär-0183.1385.1381.5083.1311609002.45
1985-Feb-0182.1284.8781.0083.1314174002.40
1985-Jan-0280.1282.5077.7582.2515836002.38
1984-Dez-0378.6383.0076.8780.3717730002.32
1984-Nov-0177.7579.8876.3778.639682002.23
1984-Okt-0176.7580.2575.0077.7511034002.20
1984-Sep-0475.2578.0074.3776.7520985002.17
1984-Aug-0172.7576.2572.5075.2512130002.09
1984-Jul-0267.8774.7567.7572.7511416002.02
1984-Jun-0168.2571.6267.6267.8717709001.88
1984-Mai-0169.0071.7566.8868.2513698001.85
1984-Apr-0270.3770.5066.0068.8823449001.87
1984-Mär-0170.7573.5070.0070.3721527001.91
1984-Feb-0173.8775.1269.2570.7524069001.87
1984-Jan-0365.6374.7565.6373.8723859001.96
1983-Dez-0166.2568.1365.0065.2534430001.73
1983-Nov-2170.6271.2565.6366.2527793001.75
* Schlusspreis bereinigt um Dividenden und Aktiensplits.