EVOTEC - 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 r15.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 21-Dec-2016 11:18:50 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-013.233.843.183.6411036003.64
2014-Nov-032.913.312.903.234576003.23
2014-Okt-013.103.122.422.935550002.93
2014-Sep-013.703.832.803.109130003.10
2014-Aug-013.914.043.323.689650003.68
2014-Jul-013.614.323.554.047471004.04
2014-Jun-023.723.743.463.593305003.59
2014-Mai-013.593.723.323.683507003.68
2014-Apr-013.894.063.363.596286003.59
2014-Mär-033.834.133.543.867215003.86
2014-Feb-034.124.273.824.126375004.12
2014-Jan-013.664.573.654.1011267004.10
2013-Dez-024.044.243.323.6615314003.66
2013-Nov-014.345.083.784.0325292004.03
2013-Okt-013.294.433.264.3213428004.32
2013-Sep-022.903.422.833.3012917003.30
2013-Aug-012.542.802.432.624159002.62
2013-Jul-012.722.722.472.542946002.54
2013-Jun-032.812.862.452.714301002.71
2013-Mai-012.722.862.602.805128002.80
2013-Apr-012.252.732.062.725633002.72
2013-Mär-012.702.702.212.255779002.25
2013-Feb-012.802.872.642.692430002.69
2013-Jan-012.632.952.632.763216002.76
2012-Dez-032.762.822.612.632724002.63
2012-Nov-012.712.862.562.763518002.76
2012-Okt-012.753.072.552.766883002.76
2012-Sep-032.582.802.472.732825002.73
2012-Aug-012.602.792.462.582491002.58
2012-Jul-022.172.712.072.603818002.60
2012-Jun-012.052.161.872.132567002.13
2012-Mai-012.582.711.992.053220002.05
2012-Apr-022.862.902.442.583564002.58
2012-Mär-012.772.952.562.833316002.83
2012-Feb-012.632.852.462.754150002.75
2012-Jan-022.352.682.292.613192002.61
2011-Dez-012.522.532.282.341361002.34
2011-Nov-012.392.642.162.543551002.54
2011-Okt-032.212.472.092.432926002.43
2011-Sep-012.022.421.812.275674002.27
2011-Aug-012.292.291.582.038604002.03
2011-Jul-012.512.752.082.114034002.11
2011-Jun-012.712.842.352.544075002.54
2011-Mai-023.093.182.452.625350002.62
2011-Apr-012.993.252.913.053972003.05
2011-Mär-013.043.222.412.976596002.97
2011-Feb-013.373.452.913.044371003.04
2011-Jan-032.943.472.943.345119003.34
2010-Dez-012.732.972.662.923393002.92
2010-Nov-012.412.762.322.704415002.70
2010-Okt-012.312.432.122.393256002.39
2010-Sep-012.532.562.302.322357002.32
2010-Aug-022.002.631.982.515413002.51
2010-Jul-012.022.061.942.001486002.00
2010-Jun-011.922.091.872.032242002.03
2010-Mai-032.012.091.821.933182001.93
2010-Apr-012.022.121.822.003260002.00
2010-Mär-011.952.141.902.004040002.00
2010-Feb-011.882.181.861.933597001.93
2010-Jan-042.122.271.811.905391001.90
2009-Dez-012.162.402.092.135163002.13
2009-Nov-022.052.451.922.157324002.15
2009-Okt-011.712.281.612.037716002.03
2009-Sep-011.601.691.361.675370001.67
2009-Aug-031.351.681.251.585268001.58
2009-Jul-011.001.410.981.324134001.32
2009-Jun-010.711.000.710.992113000.99
2009-Mai-010.670.760.620.741910000.74
2009-Apr-010.750.770.580.671637000.67
2009-Mär-020.580.890.540.762156000.76
2009-Feb-020.750.750.550.56854000.56
2009-Jan-010.770.870.660.75735000.75
2008-Dez-010.840.940.650.773540000.77
2008-Nov-031.071.140.800.822144000.82
2008-Okt-011.091.190.761.053057001.05
2008-Sep-011.411.570.991.063514001.06
2008-Aug-181.151.431.101.396425001.39
2008-Jul-011.101.311.061.133659001.13
2008-Jun-021.281.321.061.093414001.09
2008-Mai-021.741.741.231.286451001.28
2008-Apr-011.751.831.631.70920001.70
2008-Mär-031.851.921.571.691273001.69
2008-Feb-012.082.111.851.85780001.85
2008-Jan-022.312.371.632.061796002.06
2007-Dez-032.442.852.212.332657002.33
2007-Nov-012.682.702.022.432317002.43
2007-Okt-013.033.142.552.662269002.66
2007-Sep-033.053.502.962.983271002.98
2007-Aug-012.883.142.483.001855003.00
2007-Jul-023.213.332.732.952320002.95
2007-Jun-013.373.683.073.222946003.22
2007-Mai-023.373.703.323.381611003.38
2007-Apr-023.603.833.163.422240003.42
2007-Mär-013.773.973.443.574074003.57
2007-Feb-013.704.393.423.695770003.69
2007-Jan-023.193.883.193.662839003.66
2006-Dez-013.113.322.983.252040003.25
2006-Nov-013.353.563.013.051504003.05
2006-Okt-023.203.543.113.361595003.36
2006-Sep-013.503.592.793.223230003.22
2006-Aug-013.103.542.953.452037003.45
2006-Jul-033.243.332.923.121115003.12
2006-Jun-013.163.582.703.222729003.22
2006-Mai-023.463.902.843.224092003.22
2006-Apr-034.164.243.313.453548003.45
2006-Mär-014.174.673.744.214759004.21
2006-Feb-012.844.882.654.096898004.09
2006-Jan-022.522.892.382.832496002.83
2005-Dez-012.622.712.502.50945002.50
2005-Nov-012.522.642.462.61984002.61
2005-Okt-032.652.822.522.571154002.57
2005-Sep-012.712.752.522.61862002.61
2005-Aug-012.892.902.582.69886002.69
2005-Jul-012.902.982.702.88834002.88
2005-Jun-012.803.092.692.901214002.90
2005-Mai-022.502.832.502.80693002.80
2005-Apr-012.782.992.422.47677002.47
2005-Mär-013.303.652.742.771878002.77
2005-Feb-012.703.422.603.262561003.26
2005-Jan-032.682.892.552.71710002.71
2004-Dez-012.752.932.532.63775002.63
2004-Nov-012.822.972.342.721850002.72
2004-Okt-013.663.922.652.821727002.82
2004-Sep-012.633.932.583.642448003.64
2004-Aug-022.943.012.152.601470002.60
2004-Jul-013.954.082.752.951612002.95
2004-Jun-014.104.383.803.97470003.97
2004-Mai-035.005.103.684.13662004.13
2004-Apr-015.085.844.925.05602005.05
2004-Mär-015.916.084.575.031263005.03
2004-Feb-025.856.635.435.811829005.81
2004-Jan-025.156.165.105.85841005.85
2003-Dez-015.846.054.925.08819005.08
2003-Nov-036.056.675.665.81698005.81
2003-Okt-015.066.444.886.11815006.11
2003-Sep-015.757.235.005.201514005.20
2003-Aug-014.685.734.375.721219005.72
2003-Jul-014.834.903.864.50954004.50
2003-Jun-023.625.373.224.901714004.90
2003-Mai-023.003.832.953.551716003.55
2003-Apr-011.553.601.552.921772002.92
2003-Mär-031.541.881.461.50664001.50
2003-Feb-031.752.201.381.51824001.51
2003-Jan-021.792.051.311.71886001.71
2002-Dez-022.092.251.701.81685001.81
2002-Nov-012.332.561.952.07837002.07
2002-Okt-011.903.001.012.302181002.30
2002-Sep-023.353.351.371.93917001.93
2002-Aug-014.154.202.883.33675003.33
2002-Jul-015.835.953.604.12796004.12
2002-Jun-036.686.745.345.90775005.90
2002-Mai-027.408.275.576.76566006.76
2002-Apr-029.129.126.957.42507007.42
2002-Mär-018.209.908.069.10571009.10
2002-Feb-019.389.757.308.22636008.22
2002-Jan-0210.2511.508.659.30863009.30
2001-Dez-0311.7013.059.6510.158330010.15
2001-Nov-0110.6013.0910.3211.8010480011.80
2001-Okt-017.4014.436.6010.5720520010.57
2001-Sep-039.6410.295.217.441291007.44
2001-Aug-0112.5914.419.409.50684009.50
2001-Jul-0215.6016.658.6012.607900012.60
2001-Jun-0119.7720.0012.4015.806110015.80
2001-Mai-0221.3023.2717.8320.347280020.34
2001-Apr-0217.1622.7014.9521.2411680021.24
2001-Mär-0119.6025.8815.0616.3610270016.36
2001-Feb-0128.9029.2916.7319.587760019.58
2001-Jan-0231.7034.3320.9029.509630029.50
2000-Dez-0128.5034.7325.1033.3012210033.30
2000-Nov-0142.2542.5022.0027.2111530027.21
2000-Okt-0252.0052.002.4543.007450043.00
2000-Sep-0157.0075.4651.2252.0014860052.00
2000-Aug-0181.8392.8040.2757.608780057.60
2000-Jul-0395.5098.0080.7081.991850081.99
2000-Jun-0181.60102.4081.6095.121320095.12
2000-Mai-01123.80132.0070.0082.002150082.00
2000-Apr-03108.95142.4977.50123.8028500123.80
2000-Mär-01188.06203.9096.00100.5028800100.50
2000-Feb-0169.50185.0069.50180.1031400180.10
2000-Jan-1444.0087.0341.2066.404740066.40
* Schlusspreis bereinigt um Dividenden und Aktiensplits.