MANZ - 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 r16.ycpi.dee.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Oct-2016 19:56:33 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Okt-0173.5074.0657.2963.074230063.07
2014-Sep-0173.0078.6069.3373.413090073.41
2014-Aug-0169.5075.9560.3572.563560072.56
2014-Jul-0177.6179.2569.5169.532200069.53
2014-Jun-0272.9684.3871.4077.592590077.59
2014-Mai-0164.6173.8063.1372.142150072.14
2014-Apr-0165.5072.3562.7464.612320064.61
2014-Mär-0367.3070.7756.6765.224730065.22
2014-Feb-0368.6073.9766.1669.141500069.14
2014-Jan-0162.1076.3060.3368.592570068.59
2013-Dez-0264.3067.3257.0362.102400062.10
2013-Nov-0153.8866.7153.2064.462210064.46
2013-Okt-0154.3557.0449.2253.261210053.26
2013-Sep-0248.2054.9845.0154.181710054.18
2013-Aug-0134.2150.0034.2147.582510047.58
2013-Jul-0130.0033.8529.5033.65680033.65
2013-Jun-0334.0034.3026.7029.521170029.52
2013-Mai-0125.9535.3924.9134.491370034.49
2013-Apr-0123.7526.5022.6625.95340025.95
2013-Mär-0127.8028.5022.7823.751020023.75
2013-Feb-0121.9928.0020.5227.801250027.80
2013-Jan-0117.7722.7517.7720.81710020.81
2012-Dez-0317.6419.4016.2517.77560017.77
2012-Nov-0121.0022.5916.0517.37760017.37
2012-Okt-0124.3527.8020.2121.00600021.00
2012-Sep-0322.3025.5021.4924.03780024.03
2012-Aug-0119.9922.3119.9022.18430022.18
2012-Jul-0224.8025.2520.0020.00490020.00
2012-Jun-0122.5025.9918.9024.79740024.79
2012-Mai-0123.3025.0021.5522.54470022.54
2012-Apr-0228.0128.1021.2723.301610023.30
2012-Mär-0127.6032.8826.5028.002740028.00
2012-Feb-0121.1928.1021.0127.311330027.31
2012-Jan-0221.3423.8620.5221.011460021.01
2011-Dez-0117.2522.1815.1221.801060021.80
2011-Nov-0121.8023.1616.2916.932100016.93
2011-Okt-0326.0026.0021.1021.801140021.80
2011-Sep-0128.1028.1023.6025.241450025.24
2011-Aug-0126.4028.2518.4027.583490027.58
2011-Jul-0132.6233.2525.2626.032020026.03
2011-Jun-0139.3440.9031.9032.911810032.91
2011-Mai-0247.8047.9637.6239.561630039.56
2011-Apr-0150.4052.6446.6947.221740047.22
2011-Mär-0145.3650.5043.2550.502820050.50
2011-Feb-0147.1551.0043.4545.492340045.49
2011-Jan-0350.6453.0046.8847.211590047.21
2010-Dez-0144.1150.3543.8050.352680050.35
2010-Nov-0154.2054.2042.8542.952300042.95
2010-Okt-0149.5055.7848.0153.751610053.75
2010-Sep-0150.0054.3047.7749.501780049.50
2010-Aug-0255.2058.3548.1349.912660049.91
2010-Jul-0145.5455.6942.5154.123780054.12
2010-Jun-0145.8050.2542.1745.541560045.54
2010-Mai-0352.2552.8742.8545.801940045.80
2010-Apr-0159.0060.8451.6052.752640052.75
2010-Mär-0156.9562.4555.4059.592040059.59
2010-Feb-0161.9968.3154.3956.153370056.15
2010-Jan-0467.7571.6659.9560.503260060.50
2009-Dez-0154.1969.5653.4466.502340066.50
2009-Nov-0247.2954.9044.5053.882230053.88
2009-Okt-0154.3059.5045.0047.002880047.00
2009-Sep-0147.0062.5041.8054.173730054.17
2009-Aug-0350.4452.5040.5446.563080046.56
2009-Jul-0140.6750.7638.0649.983080049.98
2009-Jun-0138.8349.3936.8040.504520040.50
2009-Mai-0134.7841.1132.4038.092650038.09
2009-Apr-0132.0041.9930.6434.783610034.78
2009-Mär-0225.7536.0122.0031.053450031.05
2009-Feb-0229.1933.1523.1326.233750026.23
2009-Jan-0936.5036.5028.0029.604220029.60
2008-Dez-0150.5050.7928.3037.445820037.44
2008-Nov-0383.9088.9039.7051.504180051.50
2008-Okt-01121.99122.0050.3075.933270075.93
2008-Sep-01142.88142.8899.00118.9825100118.98
2008-Aug-18149.55149.94129.00143.5017100143.50
2008-Jul-01164.45166.84143.75147.0023800147.00
2008-Jun-02179.00210.03149.28164.4743800164.47
2008-Mai-02169.00191.87152.20175.0012200175.00
2008-Apr-01145.99184.00144.98166.9810300166.98
2008-Mär-03150.90156.94127.82146.4213600146.42
2008-Feb-01138.88168.99112.00153.5014300153.50
2008-Jan-02164.00165.0062.12132.4327500132.43
2007-Dez-03153.99175.90148.25164.997200164.99
2007-Nov-01162.98175.00120.00151.5012700151.50
2007-Okt-01120.40172.79114.56155.0714700155.07
2007-Sep-0394.31138.9887.55117.5013900117.50
2007-Aug-0190.5097.5071.4594.50950094.50
2007-Jul-0283.6499.8975.8091.811510091.81
2007-Jun-0167.8084.5057.7383.701450083.70
2007-Mai-0277.9081.8058.1167.151500067.15
2007-Apr-0240.0977.9039.0074.001390074.00
2007-Mär-0132.6040.5531.5540.00520040.00
2007-Feb-0127.5136.0027.2232.40600032.40
2007-Jan-0224.1028.2023.8527.50440027.50
2006-Dez-0121.2524.5021.2524.00330024.00
2006-Nov-0119.6021.2018.8021.00110021.00
2006-Okt-0219.2719.4818.5119.48160019.48
2006-Sep-2219.0019.4019.0019.391030019.39
* Schlusspreis bereinigt um Dividenden und Aktiensplits.