Perfect-Trader's LIFE & STYLE


The Perfect-Trader Vs G.Y.L.D   

Model Contest 2015

coming soon 

at Modelzone.cc 

Qiagen N.V. - 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 r01.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Aug-2017 06:45:49 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Aug-0328.05999928.4224.7726.70000175920026.700001
2015-Jul-0125.1028.30999924.37999927.9897600027.98
2015-Jun-0124.55999925.1823.9324.79000195490024.790001
2015-Mai-0124.03000125.2523.62999924.5782070024.57
2015-Apr-0125.20999925.7423.7323.80999985390023.809999
2015-Mär-0225.04000125.9124.0225.200001130990025.200001
2015-Feb-0222.86000125.29999922.4125.2691360025.26
2015-Jan-0223.45000123.87999922.11000122.93107110022.93
2014-Dez-0124.04999924.29000122.3523.45999968980023.459999
2014-Nov-0323.4224.19000123.3223.9351770023.93
2014-Okt-0122.8323.8420.7323.459999101900023.459999
2014-Sep-0224.29999924.55999922.6622.7785070022.77
2014-Aug-0124.1824.4323.2724.1759170024.17
2014-Jul-0124.2725.3224.1024.4395040024.43
2014-Jun-0222.80999924.8322.53000124.45000183830024.450001
2014-Mai-0121.8423.1521.6022.95999979670022.959999
2014-Apr-0121.1021.9319.45999921.90125390021.90
2014-Mär-0321.71999922.36000120.3321.09144630021.09
2014-Feb-0322.28000122.9921.54999922.25119170022.25
2014-Jan-0223.30999924.8221.71999922.120001119370022.120001
2013-Dez-0223.0723.8422.1723.80999966680023.809999
2013-Nov-0122.95999924.7422.37999923.29000191540023.290001
2013-Okt-0121.54000123.2420.5223.1672910023.16
2013-Sep-0320.05999921.95000120.0121.4061010021.40
2013-Aug-0121.05999921.80999920.0120.04000167080020.040001
2013-Jul-0119.96999921.0219.28000120.9073890020.90
2013-Jun-0318.6620.05999918.29999919.91100330019.91
2013-Mai-0119.53000119.69000118.46999918.6876900018.68
2013-Apr-0120.70999921.2719.3319.87999983260019.879999
2013-Mär-0121.1721.4320.0121.0894820021.08
2013-Feb-0121.11000122.20000120.29999921.44000190990021.440001
2013-Jan-0218.6021.30999918.44000120.9892520020.98
2012-Dez-0318.80999918.88999917.5718.1580520018.15
2012-Nov-0117.61000118.9016.9818.5052100018.50
2012-Okt-0119.0919.4117.13999917.45000169180017.450001
2012-Sep-0417.86000119.11000117.62000118.5165070018.51
2012-Aug-0117.8218.0816.88999917.7463300017.74
2012-Jul-0216.8518.0715.9017.610001133050017.610001
2012-Jun-0115.8316.95999915.6616.70000191570016.700001
2012-Mai-0116.7517.30999915.9116.00144160016.00
2012-Apr-0215.5816.8214.7816.73152610016.73
2012-Mär-0115.2915.7914.4215.57113250015.57
2012-Feb-0115.9316.2315.0815.28127910015.28
2012-Jan-0314.1116.96999914.0516.18135270016.18
2011-Dez-0114.9515.0913.2013.81193830013.81
2011-Nov-0113.1914.9312.9614.91176260014.91
2011-Okt-0313.7514.6712.4713.78218100013.78
2011-Sep-0115.3215.4913.0513.83166380013.83
2011-Aug-0117.0217.12999913.9915.44302130015.44
2011-Jul-0119.13999919.7516.5816.940001210190016.940001
2011-Jun-0119.6719.9018.45000119.02351400019.02
2011-Mai-0221.5022.20000119.20000119.73176770019.73
2011-Apr-0120.2721.7719.69000121.370001139890021.370001
2011-Mär-0120.6721.0019.12000120.049999118280020.049999
2011-Feb-0118.63999920.79000118.0820.629999183150020.629999
2011-Jan-0319.6520.0218.0218.450001103460018.450001
2010-Dez-0118.45000120.0218.38999919.54999992690019.549999
2010-Nov-0119.0819.6017.95999918.290001196530018.290001
2010-Okt-0118.0019.11000116.86000118.82208480018.82
2010-Sep-0118.2319.21999917.71999917.74130840017.74
2010-Aug-0218.8519.7717.55999917.82173580017.82
2010-Jul-0119.62000120.79999918.05999918.719999256140018.719999
2010-Jun-0121.1721.6819.1719.219999163540019.219999
2010-Mai-0322.9223.21999919.78000121.08120930021.08
2010-Apr-0123.1624.0021.9022.85118660022.85
2010-Mär-0122.0023.3321.88999922.9979700022.99
2010-Feb-0121.9222.1620.2621.809999126670021.809999
2010-Jan-0422.87000123.70999921.7621.76118630021.76
2009-Dez-0122.20000122.9121.28000122.33132610022.33
2009-Nov-0220.7723.5820.55999922.10117640022.10
2009-Okt-0121.1021.96999920.45999920.8385650020.83
2009-Sep-0120.4323.3520.04999921.280001174020021.280001
2009-Aug-0319.20999921.45999918.7520.54999995990020.549999
2009-Jul-0118.6719.36000117.20000118.95999968360018.959999
2009-Jun-0117.87999918.6817.21999918.5978070018.59
2009-Mai-0116.61000117.86000115.7517.60118010017.60
2009-Apr-0116.05999916.86000114.7916.48135530016.48
2009-Mär-0216.45000116.45000114.3215.96134910015.96
2009-Feb-0216.29999918.20000115.9516.02137650016.02
2009-Jan-0217.2518.2316.0017.1580420017.15
2008-Dez-0115.5317.5914.7817.55999967900017.559999
2008-Nov-0314.7016.29000113.8216.129999126270016.129999
2008-Okt-0119.05999920.28000112.5214.26107170014.26
2008-Sep-0221.1621.4216.2619.7379200019.73
2008-Aug-0118.95999921.8318.36000121.16118120021.16
2008-Jul-0119.94000121.13999918.7418.79000189830018.790001
2008-Jun-0219.86000120.5718.4920.12999981080020.129999
2008-Mai-0122.04999922.62000119.8219.9168260019.91
2008-Apr-0120.8322.61000120.5222.20999944680022.209999
2008-Mär-0321.9222.20999918.1720.799999120080020.799999
2008-Feb-0120.46999922.5819.94000121.9980940021.99
2008-Jan-0221.5223.53000118.4320.4092610020.40
2007-Dez-0321.5023.19000120.4321.04999948310021.049999
2007-Nov-0122.7423.8319.86000121.0766430021.07
2007-Okt-0119.0023.6519.0023.54000197380023.540001
2007-Sep-0417.0119.7516.8219.41111940019.41
2007-Aug-0117.0018.2316.0717.0295720017.02
2007-Jul-0218.28000118.62000116.6517.200001140480017.200001
2007-Jun-0117.2718.3315.2217.790001175890017.790001
2007-Mai-0117.70000118.1016.55999917.4325310017.43
2007-Apr-0217.1718.1816.96999917.7327530017.73
2007-Mär-0116.04999917.7615.4817.1828910017.18
2007-Feb-0117.7618.0216.0816.38999943070016.389999
2007-Jan-0315.8717.3515.2417.2760220017.27
2006-Dez-0114.5415.5114.2415.1327330015.13
2006-Nov-0115.8616.1714.2014.5937270014.59
2006-Okt-0215.8416.2614.9115.8129730015.81
2006-Sep-0114.3915.9713.9115.8420970015.84
2006-Aug-0115.1615.3014.0414.4634330014.46
2006-Jul-0313.6915.3313.2015.2135080015.21
2006-Jun-0114.1214.5012.8013.7223950013.72
2006-Mai-0114.9015.5313.3014.2547540014.25
2006-Apr-0314.5914.9213.7514.9019290014.90
2006-Mär-0114.7915.5714.1914.9127530014.91
2006-Feb-0111.8115.5811.7514.9147710014.91
2006-Jan-0311.9112.6211.5611.8428680011.84
2005-Dez-0111.2412.0511.1811.7523550011.75
2005-Nov-0111.8012.3710.7611.2327290011.23
2005-Okt-0312.9013.9511.6111.8634150011.86
2005-Sep-0112.8113.8412.6813.0417740013.04
2005-Aug-0113.5113.8312.2012.6211830012.62
2005-Jul-0111.6213.6511.4313.2813780013.28
2005-Jun-0112.0012.0811.3811.5416140011.54
2005-Mai-0213.0813.0811.9111.9819100011.98
2005-Apr-0111.9613.4711.9013.0036120013.00
2005-Mär-0112.5512.6611.6711.9435780011.94
2005-Feb-0110.7312.7510.6512.4737380012.47
2005-Jan-0311.1811.7210.4510.7626500010.76
2004-Dez-0110.8011.4410.4010.9512430010.95
2004-Nov-0110.6411.2110.1010.8116910010.81
2004-Okt-0111.4611.7810.3610.6220610010.62
2004-Sep-018.9311.468.7211.4535850011.45
2004-Aug-029.8210.248.698.945606008.94
2004-Jul-0112.2112.269.469.852415009.85
2004-Jun-0110.9512.2010.8312.1117270012.11
2004-Mai-0311.8912.8910.4811.1024780011.10
2004-Apr-0113.2613.8011.6811.8536680011.85
2004-Mär-0114.0114.7512.1013.1529670013.15
2004-Feb-0213.2616.12999912.8013.3136380013.31
2004-Jan-0212.3714.3012.0313.0319270013.03
2003-Dez-0111.4712.4810.8511.9624620011.96
2003-Nov-0311.3111.5510.2411.2124780011.21
2003-Okt-0110.3412.0610.0511.7415880011.74
2003-Sep-0212.0912.9510.4610.6140090010.61
2003-Aug-019.1113.168.9412.5132610012.51
2003-Jul-018.519.988.458.892238008.89
2003-Jun-029.7510.207.908.122664008.12
2003-Mai-016.709.596.499.402798009.40
2003-Apr-015.657.095.206.312248006.31
2003-Mär-035.846.255.635.811953005.81
2003-Feb-035.645.975.185.842324005.84
2003-Jan-025.266.285.225.671957005.67
2002-Dez-026.777.055.035.1934482005.19
2002-Nov-016.567.036.006.501530006.465681
2002-Okt-014.247.674.196.702911006.664625
2002-Sep-035.976.354.424.593571004.565765
2002-Aug-016.937.355.975.974139005.938479
2002-Jul-0110.6611.215.986.9110763006.873516
2002-Jun-0315.5815.5810.5511.6539740011.588489
2002-Mai-0112.8216.29000112.5915.0640260014.980485
2002-Apr-0115.0515.3912.0213.1021180013.030833
2002-Mär-0114.7117.20000113.8614.8939820014.811382
2002-Feb-0119.45999920.0014.8415.3024360015.219217
2002-Jan-0219.05999921.36000118.3419.0117820018.90963
2001-Dez-0319.1820.28000118.04000118.55999913110018.462004
2001-Nov-0117.9020.69000116.55999919.6814680019.576092
2001-Okt-0114.6018.7514.2517.9017440017.805489
2001-Sep-0419.37999920.9010.2514.7136060014.632333
2001-Aug-0121.6022.5219.30999920.7999999110020.690178
2001-Jul-0222.62000124.04999917.0121.29999927120021.187538
2001-Jun-0124.7525.6018.45000122.04999920970021.933577
2001-Mai-0127.0828.45999924.1624.6518480024.51985
2001-Apr-0220.98438127.29999918.62526.4023480026.260611
2001-Mär-0126.0029.7516.87520.562534380020.453932
2001-Feb-0132.7535.62525.562527.5017590027.354803
2001-Jan-0235.5035.812521.0033.37546600033.198784
2000-Dez-0135.0039.87530.7534.5937515190034.411098
2000-Nov-0143.62544.7528.5034.562518490034.380013
2000-Okt-0247.5048.7533.87543.12520550042.897305
2000-Sep-0148.2549.7542.312547.12522730046.876186
2000-Aug-0147.12552.5043.562547.7528640047.497887
2000-Jul-03184.00214.0043.5049.7530970049.487324
2000-Jun-01153.00199.00152.00174.0022500043.270325
2000-Mai-01146.00158.00127.00152.37525210037.89262
2000-Apr-03138.875170.50108.00145.12552600036.089687
2000-Mär-01165.00226.25132.00136.0064260033.820484
2000-Feb-01113.00187.125110.50174.5038910043.394665
2000-Jan-0377.50139.0071.5098.87531180024.588238
1999-Dez-0166.5084.0066.5075.5014590018.775341
1999-Nov-0153.87570.87552.43751967.0020620016.661562
1999-Okt-0142.5053.56248142.5053.37517260013.273296
1999-Sep-0142.62543.62540.12542.6258440010.599986
1999-Aug-0235.5044.7533.7543.7514160010.879751
1999-Jul-0167.0072.5035.7536.00854008.952481
1999-Jun-0171.0073.5066.7568.001232008.455121
1999-Mai-0372.0079.40624270.0070.124962855008.719338
1999-Apr-0168.0073.2566.7573.25601009.107906
1999-Mär-0169.62496274.7566.5068.1249621382008.470658
1999-Feb-0168.87503879.5068.2572.437523945009.006883
1999-Jan-0464.5073.5063.5068.875038888008.563923
1998-Dez-0159.7567.0059.7560.25856007.491486
1998-Nov-0264.0067.0060.7561.002164007.584741
1998-Okt-0150.7561.2544.7560.753017007.553656
1998-Sep-0149.0058.5048.12496254.502155006.776531
1998-Aug-0364.2565.12496249.5049.752544006.185915
1998-Jul-0163.62496266.81247759.62496264.502137008.019931
1998-Jun-0160.7568.0060.0063.002323007.833421
1998-Mai-0165.37503867.0059.5061.503202007.646911
1998-Apr-0166.5071.5060.0065.3750382787008.128733
1998-Mär-0247.7578.2547.06248166.7516298008.299696
1998-Feb-0246.0054.37503845.0047.6875195473005.929467
1998-Jan-0245.0048.0041.2545.004576005.595301
1997-Dez-0146.0046.5042.62496244.6249621968005.548668
1997-Nov-0346.0049.0043.12496244.8750383720005.579763
1997-Okt-0146.37503846.7538.0045.5624819158005.665239
1997-Sep-0249.0051.87503843.12496246.5011820005.781811
1997-Aug-0153.7554.12496240.7547.757777005.937236
1997-Jul-0148.5060.2547.7554.009049006.714361
1997-Jun-0239.0050.62496238.7548.18751911620005.991637
1997-Mai-0135.2539.62496234.37503839.0012554004.84926
1997-Apr-0133.12496236.2531.1249634.759993004.320816
1997-Mär-0325.5037.2525.2533.2528076004.134305
1997-Feb-0325.2527.5025.1249625.752226003.201755
1997-Jan-0225.6249628.5024.1249625.124962448003.124038
1996-Dez-0226.3750427.1249623.5025.752787003.201755
1996-Nov-0126.5030.0023.6249626.624965451003.310548
1996-Okt-0129.7531.5024.5027.375046443003.403813
1996-Sep-0323.7530.8750423.2529.5010615003.66803
1996-Aug-0122.0025.0019.2523.875048438002.968623
1996-Jul-0115.0024.5014.0022.3750417839002.782113
1996-Jun-2815.5015.7514.6249615.12496379168001.880638
* 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