CA Inc. - 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 r27.ycpi.bf1.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 17-Dec-2016 20:14:24 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0130.9731.4128.8329.60326290029.60
2014-Nov-0329.0531.2429.0331.15250370031.15
2014-Okt-0127.8729.2925.2529.06374100028.82
2014-Sep-0228.2429.4727.5327.94251310027.71
2014-Aug-0128.7928.8827.8728.24166910028.01
2014-Jul-0128.8429.7827.8428.88288400028.39
2014-Jun-0228.7829.4728.1028.74299420028.25
2014-Mai-0130.0730.5528.5428.69310470028.20
2014-Apr-0131.0831.9929.4130.14299820029.37
2014-Mär-0333.3233.6230.2730.98313760030.19
2014-Feb-0332.0033.7030.7533.50302490032.65
2014-Jan-0233.4936.2231.8132.09342760031.04
2013-Dez-0232.9733.7931.6133.65258740032.54
2013-Nov-0131.9633.3731.4233.00254270031.92
2013-Okt-0129.6432.9528.5631.76260160030.48
2013-Sep-0329.7131.0029.0329.67256920028.48
2013-Aug-0130.1031.4329.1929.25265030028.07
2013-Jul-0129.0030.3027.7529.74306590028.31
2013-Jun-0327.3029.8327.0928.62489050027.24
2013-Mai-0126.9727.9625.7727.32431170026.00
2013-Apr-0125.2326.9924.0126.97311200025.44
2013-Mär-0124.3825.5624.0525.18284410023.75
2013-Feb-0124.9425.3623.9824.51432380023.12
2013-Jan-0222.3825.5722.2524.82445140023.18
2012-Dez-0322.3222.6621.6721.98458650020.53
2012-Nov-0122.7223.4121.4822.16505020020.69
2012-Okt-0125.9425.9822.3922.51406370020.78
2012-Sep-0425.9127.5825.5925.77370410023.79
2012-Aug-0124.2026.2023.9426.03371210024.03
2012-Jul-0227.2327.2423.9124.07406720022.01
2012-Jun-0124.4227.0924.2927.09445120024.77
2012-Mai-0126.5226.9324.6124.87822960022.74
2012-Apr-0227.6427.8626.1926.42369010023.92
2012-Mär-0127.1428.0026.3727.56333700024.95
2012-Feb-0126.0027.4225.9027.03394080024.47
2012-Jan-0320.5726.2120.0025.78513940023.12
2011-Dez-0121.2521.7719.8020.22324370018.14
2011-Nov-0121.1122.3419.5421.20364260019.02
2011-Okt-0319.2322.5518.6721.66464100019.38
2011-Sep-0121.0421.6119.3819.41447740017.37
2011-Aug-0122.5822.6318.6120.99593670018.78
2011-Jul-0122.8723.5021.4522.30527960019.90
2011-Jun-0123.1923.5321.2222.84540070020.39
2011-Mai-0224.6825.1222.3223.40531430020.89
2011-Apr-0124.2324.9823.4724.59329530021.90
2011-Mär-0124.8124.9322.2324.18514660021.54
2011-Feb-0123.9825.5223.7824.78422460022.07
2011-Jan-0324.7125.6823.1223.80471970021.16
2010-Dez-0123.3125.0823.2324.44282270021.73
2010-Nov-0123.3023.8922.6322.89338410020.32
2010-Okt-0121.2923.2421.0823.20460350020.60
2010-Sep-0118.2421.6318.1821.12430920018.75
2010-Aug-0219.7320.0117.7017.99411000015.97
2010-Jul-0118.4019.9017.8019.56596490017.33
2010-Jun-0120.0920.5318.4018.40523290016.30
2010-Mai-0322.8623.1019.1920.25796330017.94
2010-Apr-0123.4423.9122.4922.82506810020.18
2010-Mär-0122.5923.8922.4123.47422580020.75
2010-Feb-0122.1022.7521.2222.50423650019.89
2010-Jan-0422.8923.8721.9022.04554310019.45
2009-Dez-0122.2623.3421.7822.46507420019.82
2009-Nov-0220.8622.5920.6222.10424920019.50
2009-Okt-0121.8924.1520.6020.92589790018.43
2009-Sep-0122.2622.8520.0421.99706840019.37
2009-Aug-0321.1823.2921.1822.29549380019.64
2009-Jul-0117.3321.5816.1221.14617980018.59
2009-Jun-0117.5018.2016.8117.43517590015.33
2009-Mai-0117.2618.6016.7217.45650380015.34
2009-Apr-0117.2518.4816.6617.25619210015.13
2009-Mär-0216.6017.8815.1317.61753340015.45
2009-Feb-0217.9718.7916.1716.95737200014.87
2009-Jan-0217.8719.1816.9117.99638850015.75
2008-Dez-0116.4618.8814.5918.53569600016.22
2008-Nov-0317.7618.0813.6816.84646670014.74
2008-Okt-0120.0020.9912.0017.80777860015.54
2008-Sep-0224.2924.6618.3119.96607440017.43
2008-Aug-0124.0024.6721.9223.91429440020.84
2008-Jul-0122.4024.3421.4224.02564880020.93
2008-Jun-0226.3426.5222.9523.09463210020.12
2008-Mai-0122.1526.6822.1426.54507120023.09
2008-Apr-0122.6323.6821.5422.14250890019.26
2008-Mär-0322.8723.3421.5422.50313330019.58
2008-Feb-0123.4726.6222.6922.88417060019.87
2008-Jan-0224.8825.1920.2122.00414420019.11
2007-Dez-0324.4826.8724.4524.95324800021.67
2007-Nov-0126.3028.1124.0224.49405300021.24
2007-Okt-0125.7926.9825.0826.45219440022.94
2007-Sep-0425.2826.1924.3425.72287160022.30
2007-Aug-0124.9826.3822.8625.19368830021.81
2007-Jul-0225.6726.9824.8825.08220100021.71
2007-Jun-0126.5726.6424.7225.83349780022.36
2007-Mai-0127.2628.4625.3226.53384920022.93
2007-Apr-0225.9927.7725.6327.26182060023.56
2007-Mär-0125.8027.0324.6525.91205960022.40
2007-Feb-0124.5427.4624.5026.04232280022.47
2007-Jan-0323.0525.7722.9824.55309760021.19
2006-Dez-0121.6523.3521.2922.65204640019.55
2006-Nov-0124.7125.4921.4521.70286510018.70
2006-Okt-0223.6225.1923.4424.76200580021.33
2006-Sep-0123.6524.4622.7123.69257460020.41
2006-Aug-0120.8024.0020.4823.57271380020.27
2006-Jul-0320.4221.0918.9720.96269880018.03
2006-Jun-0121.8522.0519.6920.55394990017.67
2006-Mai-0125.3625.9520.8021.73428370018.65
2006-Apr-0327.2327.3424.3725.36326020021.77
2006-Mär-0127.1527.8826.5827.21185200023.36
2006-Feb-0127.3029.5026.6827.16172760023.28
2006-Jan-0328.1229.5027.2927.30324540023.40
2005-Dez-0128.7129.7128.0628.19150980024.16
2005-Nov-0127.9929.3827.7628.51155210024.40
2005-Okt-0327.8228.8426.1427.97240030023.94
2005-Sep-0126.9328.4726.6527.81275910023.80
2005-Aug-0127.4827.8226.0426.96183260023.04
2005-Jul-0127.4729.5926.6427.45253560023.46
2005-Jun-0127.1828.2026.7727.48262500023.49
2005-Mai-0226.9429.4726.7627.27272150023.27
2005-Apr-0127.1828.3026.5526.90318730022.96
2005-Mär-0127.0228.3026.8227.10299520023.13
2005-Feb-0127.1828.2326.2527.09438430023.12
2005-Jan-0331.0631.3526.3627.19435340023.21
2004-Dez-0130.5431.7130.0331.06225900026.51
2004-Nov-0127.9030.8327.6130.53223420026.02
2004-Okt-0126.3628.1925.9127.71255640023.62
2004-Sep-0124.1727.3523.8126.30298050022.42
2004-Aug-0225.1525.1522.3724.22295390020.64
2004-Jul-0127.9527.9723.8425.24412740021.51
2004-Jun-0126.9628.1726.0028.06397420023.92
2004-Mai-0326.8128.1525.0227.06436170023.03
2004-Apr-0126.8629.3625.5026.81413160022.82
2004-Mär-0126.6527.6524.9926.86304510022.86
2004-Feb-0226.1428.0025.6026.56238370022.60
2004-Jan-0227.2429.5925.4526.14457880022.25
2003-Dez-0123.6028.0222.9527.34333350023.27
2003-Nov-0323.4824.1022.1023.30273560019.80
2003-Okt-0126.2029.2921.7023.52706180019.98
2003-Sep-0225.8027.5825.4626.11334210022.19
2003-Aug-0125.5725.7023.2725.63294420021.78
2003-Jul-0122.1026.1021.5825.45382450021.62
2003-Jun-0221.7724.5521.3022.28330750018.93
2003-Mai-0116.2422.0116.0821.67472890018.38
2003-Apr-0113.6516.3913.3216.24341470013.77
2003-Mär-0313.4415.0513.1913.66305380011.59
2003-Feb-0313.3713.9712.3913.35266870011.32
2003-Jan-0213.5016.0013.1013.37424060011.34
2002-Dez-0215.4816.8612.2013.50404850011.45
2002-Nov-0114.7516.1113.1015.11344010012.78
2002-Okt-019.6015.328.6514.86385380012.57
2002-Sep-0311.1012.378.839.6029939008.12
2002-Aug-019.3412.988.2311.2031918009.47
2002-Jul-0115.9616.227.479.3462519007.90
2002-Jun-0317.2617.9414.8315.89356460013.44
2002-Mai-0118.4519.1016.5217.36383510014.65
2002-Apr-0120.8522.0017.4618.60563000015.69
2002-Mär-0116.3022.0916.0521.89796800018.47
2002-Feb-0134.4634.6014.3016.281084680013.74
2002-Jan-0234.0238.7430.7534.46363570029.08
2001-Dez-0333.1536.9732.1634.49244220029.10
2001-Nov-0131.1534.5827.7733.27316790028.04
2001-Okt-0125.5033.8524.3730.92258690026.06
2001-Sep-0430.9531.8522.3725.74333350021.69
2001-Aug-0134.9836.2830.0031.05145050026.17
2001-Jul-0235.2535.5030.0834.48223090029.06
2001-Jun-0128.6036.0028.6036.00289010030.34
2001-Mai-0131.9532.7627.2528.36357590023.87
2001-Apr-0227.0038.2025.0632.19442630027.10
2001-Mär-0130.1231.5023.7827.20368870022.90
2001-Feb-0136.0138.1030.3031.19269840026.26
2001-Jan-0219.5639.0318.3136.01458130030.31
2000-Dez-0126.1228.8818.1219.50375430016.41
2000-Nov-0131.6933.6224.8126.12194700021.95
2000-Okt-0225.3132.0023.6231.88398560026.78
2000-Sep-0132.0033.0024.7525.31401900021.27
2000-Aug-0124.9434.2523.6932.38460270027.20
2000-Jul-0352.1952.1924.5024.75766110020.80
2000-Jun-0152.7559.2549.0051.19300690043.01
2000-Mai-0156.0656.8842.8851.50348920043.24
2000-Apr-0358.3863.0048.0055.81359240046.86
2000-Mär-0166.0068.2555.7558.50328820049.12
2000-Feb-0168.7574.3863.6264.25269310053.95
2000-Jan-0371.6979.4458.5668.50328290057.52
1999-Dez-0165.0070.6257.9469.94199240058.72
1999-Nov-0156.5667.5055.0064.75171280054.33
1999-Okt-0161.0063.4451.6256.50224990047.41
1999-Sep-0156.5062.5052.4461.12234900051.29
1999-Aug-0245.4456.5042.3156.50129660047.41
1999-Jul-0154.0058.0045.8845.88187740038.49
1999-Jun-0148.0055.0046.0654.75181550045.94
1999-Mai-0342.2547.3840.9447.31198830039.67
1999-Apr-0135.3143.8832.8842.69202440035.79
1999-Mär-0142.2542.6232.1235.56306000029.82
1999-Feb-0150.7551.6241.1242.00199270035.21
1999-Jan-0441.7551.0039.7550.62269320042.45
1998-Dez-0143.8845.1238.0042.62193760035.74
1998-Nov-0239.4446.0039.3844.25207390037.06
1998-Okt-0136.0639.9430.3839.38244060032.98
1998-Sep-0128.5038.0626.5037.00276970030.99
1998-Aug-0332.2539.8826.0027.00408660022.62
1998-Jul-0157.5661.9432.8833.25503440027.85
1998-Jun-0151.0059.3850.0055.56147420046.54
1998-Mai-0158.8161.5051.2552.50150420043.94
1998-Apr-0157.7561.0053.5058.62230210049.07
1998-Mär-0247.0058.1945.7557.75314970048.34
1998-Feb-0254.0058.6244.7547.25549440039.55
1998-Jan-0252.7556.5044.6253.19280250044.52
1997-Dez-0153.0057.5045.3853.00199230044.36
1997-Nov-0375.8779.8851.8852.06185730043.54
1997-Okt-0171.8881.9467.5074.25174680041.40
1997-Sep-0268.7574.7564.0671.81163570040.04
1997-Aug-0168.0071.8162.6266.87133390037.29
1997-Jul-0155.4470.0054.1967.88201260037.85
1997-Jun-0255.0059.1352.2555.69210390031.05
1997-Mai-0152.0055.3849.7554.75244390030.50
1997-Apr-0138.7552.1237.5052.12311100029.04
1997-Mär-0343.0044.6237.2538.88380260021.66
1997-Feb-0345.3849.3843.5043.62253400024.30
1997-Jan-0250.0050.1342.1245.38642640025.28
1996-Dez-0265.5066.1248.3849.75357730027.72
1996-Nov-0159.2567.8858.0065.75206290036.60
1996-Okt-0159.7566.7556.3759.13204690032.91
1996-Sep-0351.5063.6350.8859.88214850033.33
1996-Aug-0150.6259.0050.3752.50208210029.22
1996-Jul-0170.7573.2537.6250.88231550028.32
1996-Jun-0372.7572.7565.3871.00274340026.35
1996-Mai-0173.8782.1269.0072.75255130026.97
1996-Apr-0171.8776.5066.6273.38162150027.20
1996-Mär-0168.6275.1265.1271.62189830026.55
1996-Feb-0168.3876.5067.7568.75202120025.49
1996-Jan-0256.5069.0050.7568.38309540025.35
1995-Dez-0165.5070.5055.8756.88229010021.09
1995-Nov-0154.8866.7551.0065.50220010024.25
1995-Okt-0242.1256.3837.2555.00428400020.37
1995-Sep-0169.2569.6240.0042.25354980015.65
1995-Aug-0174.7577.5066.2569.50214230017.16
1995-Jul-0368.0076.0064.7573.38226500018.11
1995-Jun-0165.3872.5062.5067.50205880016.66
1995-Mai-0164.3773.6263.2565.50389350016.15
1995-Apr-0359.6364.8755.3864.37235690015.87
1995-Mär-0157.2564.3757.0059.37257490014.64
1995-Feb-0150.0058.3849.6257.25185780014.11
1995-Jan-0348.2555.0046.8849.88225310012.29
1994-Dez-0145.2548.6343.0048.50154270011.96
1994-Nov-0149.0050.0042.1245.50198090011.19
1994-Okt-0344.5050.8742.3849.75248070012.24
1994-Sep-0139.5045.8738.6244.25218340010.88
1994-Aug-0138.7541.3837.5040.1319743009.87
1994-Jul-0140.6342.8737.5038.8816960009.56
1994-Jun-0141.1341.6237.6340.0021192009.84
1994-Mai-0232.2543.5029.0041.62367030010.21
1994-Apr-0430.0034.3827.3732.3730976007.94
1994-Mär-0136.6240.5030.2530.8835858007.57
1994-Feb-0136.2539.7535.6336.7527577009.02
1994-Jan-0339.8744.8836.7536.8837806009.05
1993-Dez-0140.0041.5038.8840.0012859009.81
1993-Nov-0138.1344.2536.0039.7523125009.74
1993-Okt-0132.2539.3832.1338.0020825009.31
1993-Sep-0130.0033.3829.1332.0015321007.84
1993-Aug-0228.6231.2528.6230.2512525007.41
1993-Jul-0129.6330.7527.0028.5019043006.98
1993-Jun-0128.5029.8726.5029.7516055007.29
1993-Mai-0323.5031.3823.3828.2526855006.90
1993-Apr-0124.0024.3721.8722.8816085005.59
1993-Mär-0125.7526.3722.5023.8715233005.83
1993-Feb-0125.8826.3722.0025.7521660006.29
1993-Jan-0420.2527.3720.1225.7531453006.29
1992-Dez-0118.5020.7517.6220.2519058004.95
1992-Nov-0217.7519.5016.5018.6322233004.54
1992-Okt-0115.3818.1214.5017.5017483004.26
1992-Sep-0113.7516.5013.5015.5015710003.78
1992-Aug-0314.3815.0013.0013.8712866003.38
1992-Jul-0111.5014.5011.2514.5023589003.53
1992-Jun-0114.3814.3810.8711.5018832002.80
1992-Mai-0115.0015.1212.6214.5019926003.52
1992-Apr-0115.0015.5013.0015.1224577003.67
1992-Mär-0216.0016.7515.0015.5018618003.76
1992-Feb-0314.6217.0014.1316.3729175003.97
1992-Jan-0211.1315.7510.8714.7546131003.58
1991-Dez-029.1211.888.6311.3721530002.76
1991-Nov-019.3810.129.259.3815011002.26
1991-Okt-017.759.507.509.3824435002.26
1991-Sep-038.378.507.507.7517723001.87
1991-Aug-018.759.508.138.3718583002.02
1991-Jul-0110.2510.758.508.6321241002.08
1991-Jun-039.6211.139.1210.1233978002.44
1991-Mai-018.5010.007.259.7531150002.34
1991-Apr-018.889.628.378.5017771002.04
1991-Mär-019.0010.008.258.8822708002.13
1991-Feb-018.2510.758.259.1224216002.19
1991-Jan-027.758.886.258.3720301002.01
1990-Dez-038.008.377.387.7514887001.86
1990-Nov-017.008.256.887.8719160001.88
1990-Okt-015.757.504.877.0018099001.67
1990-Sep-047.387.504.385.5022674001.31
1990-Aug-018.378.756.257.5021382001.79
1990-Jul-0215.8716.638.138.3757257002.00
1990-Jun-0114.8816.8814.6215.8719388003.79
1990-Mai-0114.1316.2513.1314.7524173003.51
1990-Apr-0213.3714.6212.6214.0012671003.33
1990-Mär-0112.0015.2511.8813.8725196003.30
1990-Feb-0111.7513.5011.5012.0013448002.85
1990-Jan-0212.5013.5010.6311.7519333002.79
1989-Dez-0112.6213.1311.6212.5014742002.97
1989-Nov-0112.0013.0010.5012.6229874003.00
1989-Okt-0216.1316.8811.7512.0036082002.85
1989-Sep-0117.0017.7515.8716.2523816003.86
1989-Aug-0118.3719.7515.1217.0046432004.04
1989-Jul-0318.0019.6216.2518.1252676004.31
1989-Jun-0140.7543.0017.7518.3722912004.37
1989-Mai-0137.2544.2536.3840.8820948004.86
1989-Apr-0335.0039.6232.0037.7521118004.49
1989-Mär-0135.5038.1334.0034.8819825004.15
1989-Feb-0138.1339.6234.6335.5027359004.22
1989-Jan-0331.6338.1331.1238.0033895004.52
1988-Dez-0128.5032.8728.1331.8719093003.79
1988-Nov-0128.5029.0026.2528.3714229003.37
1988-Okt-0328.3731.2527.7528.5012838003.39
1988-Sep-0125.0029.2524.5028.5015043003.39
1988-Aug-0127.8829.0024.3725.0012746002.97
1988-Jul-0129.5029.5026.7527.8817645003.31
1988-Jun-0126.8731.7526.2529.5019999003.51
1988-Mai-0225.6327.6223.8826.8722626003.19
1988-Apr-0427.1330.0023.8825.6328688003.05
1988-Mär-0129.0032.6226.5027.3839891003.25
1988-Feb-0129.7530.0027.1328.6222335003.40
1988-Jan-0432.0032.7525.8728.8828142003.43
1987-Dez-0124.0032.3822.1332.0024863003.80
1987-Nov-0226.8727.6222.3724.0025253002.85
1987-Okt-0132.7537.2515.1227.2551888003.24
1987-Sep-0131.8735.0027.3832.5021898003.86
1987-Aug-0325.6332.8725.0031.2524513003.71
1987-Jul-0125.0026.5022.8826.1224828003.11
1987-Jun-0127.7527.7524.8825.1228322002.99
1987-Mai-0146.6250.0023.5028.0017341003.33
1987-Apr-0144.5047.5039.5046.6214143002.77
1987-Mär-0239.6348.0038.7545.5014490002.70
1987-Feb-0239.5043.8838.3739.6311177002.36
1987-Jan-0227.5041.7527.3839.5021341002.35
1986-Dez-0128.6229.7525.8827.505921001.63
1986-Nov-0329.0030.8826.0028.6211225001.70
1986-Okt-0122.0030.3822.0029.2513178001.74
1986-Sep-0223.0024.2520.7522.0015761001.31
1986-Aug-0122.7524.6221.5023.0010386001.37
1986-Jul-0124.0025.2519.7522.7517784001.35
1986-Jun-0224.0025.2523.0024.0016746001.43
1986-Mai-0121.0024.2520.5024.0022874001.43
1986-Apr-0118.1321.3817.5021.0029201000.62
1986-Mär-0318.3818.7516.5018.1340980000.54
1986-Feb-0317.1319.0016.6218.3845595000.55
1986-Jan-0217.5017.6316.2517.1351646000.51
1985-Dez-0214.1317.5013.5017.5051001000.52
1985-Nov-0111.8714.3811.7514.1334422000.42
1985-Okt-0112.0012.1210.0011.8732414000.35
1985-Sep-0313.1213.2511.6311.6321428000.35
1985-Aug-0114.5014.7511.6313.1227235000.39
1985-Jul-0114.0014.7513.2514.1324967000.42
1985-Jun-0311.8714.0011.2514.0026711000.42
1985-Mai-0112.3714.0011.8711.8730642000.35
1985-Apr-0112.8713.2510.2512.3716830000.37
1985-Mär-0113.2515.0012.5012.8752225000.38
1985-Feb-0111.6313.5011.1313.2544885000.39
1985-Jan-029.7512.379.1211.6333067000.35
1984-Dez-038.389.758.389.7519917000.29
1984-Nov-018.759.128.388.388781000.25
1984-Okt-018.139.758.008.6219378000.26
1984-Sep-078.879.377.888.0016804000.24
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style