PFEIFFER VACU TEC - 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 r20.ycpi.dee.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Oct-2016 12:44:56 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Okt-0166.4067.7459.2461.892580061.89
2014-Sep-0169.4570.3966.0666.651750066.65
2014-Aug-0174.5074.5065.2068.602400068.60
2014-Jul-0180.5581.6574.3074.301510074.30
2014-Jun-0279.9783.4177.4780.532040080.53
2014-Mai-0185.7586.8676.8079.952850079.95
2014-Apr-0189.0890.4081.2585.752170083.64
2014-Mär-0384.7591.9683.2588.672280086.48
2014-Feb-0388.4192.4684.2785.503250083.39
2014-Jan-0198.93102.0587.3288.102890085.93
2013-Dez-0291.4299.5589.0098.931660096.49
2013-Nov-0185.5093.1684.5791.591920089.33
2013-Okt-0190.3093.9284.6985.911690083.79
2013-Sep-0289.3192.6087.1990.501690088.27
2013-Aug-0182.0391.5079.0588.112420085.94
2013-Jul-0179.6084.1077.0081.841980079.82
2013-Jun-0383.0083.1178.4079.603040077.64
2013-Mai-0192.2498.8276.5082.875660080.83
2013-Apr-0186.0594.2383.5092.242180087.09
2013-Mär-0187.0096.2783.5186.052330081.25
2013-Feb-0191.2994.0783.3287.002380082.15
2013-Jan-0191.5795.0188.1791.831860086.71
2012-Dez-0386.9093.0186.3891.571490086.46
2012-Nov-0178.7988.1277.2287.352080082.48
2012-Okt-0183.0090.0074.4078.702310074.31
2012-Sep-0378.1186.6578.1183.111820078.47
2012-Aug-0180.2284.5077.5079.002700074.59
2012-Jul-0280.3582.6072.0080.383270075.90
2012-Jun-0182.3886.9577.1380.362680075.88
2012-Mai-0191.6895.0080.0082.703130078.09
2012-Apr-0285.5092.2883.0591.684490084.28
2012-Mär-0180.9286.0175.5284.954820078.09
2012-Feb-0179.0585.5478.8081.293580074.73
2012-Jan-0266.3179.4466.3178.642910072.29
2011-Dez-0169.0070.2063.4567.622090062.16
2011-Nov-0171.9072.2560.0669.005770063.43
2011-Okt-0364.3179.1858.5373.433570067.50
2011-Sep-0175.3975.9460.5066.184360060.84
2011-Aug-0179.2579.8956.3375.117270069.05
2011-Jul-0186.9092.1176.0378.004030071.70
2011-Jun-0186.4486.5577.5086.473560079.49
2011-Mai-0294.0595.7482.0085.545860078.64
2011-Apr-0199.5099.9287.8093.503510083.77
2011-Mär-0198.00104.5083.6698.984000088.68
2011-Feb-0184.6098.3584.2696.994090086.90
2011-Jan-0387.5089.8580.5084.353580075.57
2010-Dez-0185.9090.9785.0088.003190078.84
2010-Nov-0169.2590.2067.5286.2511100077.28
2010-Okt-0169.5070.4864.8068.751730061.60
2010-Sep-0160.9071.7060.9069.401260062.18
2010-Aug-0261.0062.9360.5161.29840054.91
2010-Jul-0161.1262.6258.6260.201190053.94
2010-Jun-0158.1063.5055.5360.791600054.47
2010-Mai-0356.9559.9552.5258.082770052.04
2010-Apr-0156.7558.0054.2356.001420048.58
2010-Mär-0157.5159.3556.3056.501510049.01
2010-Feb-0159.7559.8054.6357.421580049.81
2010-Jan-0458.5060.6658.5059.391150051.52
2009-Dez-0154.4060.5954.4058.501440050.75
2009-Nov-0250.6854.0145.5853.631800046.52
2009-Okt-0156.0256.6649.5651.121880044.35
2009-Sep-0151.6657.9850.2556.101500048.67
2009-Aug-0352.1554.7350.6252.151210045.24
2009-Jul-0153.0054.3048.5152.151870045.24
2009-Jun-0152.1055.0247.0452.232420045.31
2009-Mai-0150.3857.4547.3151.753050044.89
2009-Apr-0144.1051.8043.6150.383140041.12
2009-Mär-0238.8046.0036.2944.502520036.32
2009-Feb-0238.5041.8936.1138.582720031.49
2009-Jan-0146.9348.8736.5939.582250032.30
2008-Dez-0143.2850.0041.0046.932340038.30
2008-Nov-0348.0049.1038.1442.802380034.93
2008-Okt-0157.9957.9938.5247.303680038.60
2008-Sep-0160.5066.0053.6556.573330046.17
2008-Aug-1858.7161.8056.4260.991810049.78
2008-Jul-0165.5068.1756.0056.003280045.70
2008-Jun-0264.0066.8861.0165.883430053.77
2008-Mai-0261.7768.7861.7763.962840052.20
2008-Apr-0159.3062.5054.3061.502320047.78
2008-Mär-0358.0059.6653.2558.313710045.30
2008-Feb-0150.6261.5050.6258.276280045.27
2008-Jan-0256.4958.8340.7049.874830038.74
2007-Dez-0356.0757.7551.3055.004340042.73
2007-Nov-0158.3565.5552.6956.415180043.82
2007-Okt-0163.3669.0155.2158.854060045.72
2007-Sep-0368.5070.6062.8063.642220049.44
2007-Aug-0171.8072.5360.2168.463230053.19
2007-Jul-0271.5073.5666.0472.902330056.63
2007-Jun-0173.8074.5968.4071.253520055.35
2007-Mai-0276.3576.7470.7074.752000058.07
2007-Apr-0268.9078.0068.5475.753730058.85
2007-Mär-0161.0069.3458.8068.142620052.94
2007-Feb-0166.3070.7456.7260.973220047.37
2007-Jan-0264.8968.3061.7966.302790051.51
2006-Dez-0158.6066.6058.6064.402260050.03
2006-Nov-0152.9060.1852.7158.753030045.64
2006-Okt-0251.6953.0449.1052.902080041.10
2006-Sep-0148.8052.7948.6251.451470039.97
2006-Aug-0149.9250.8046.0048.711590037.84
2006-Jul-0350.0053.4946.7450.422180039.17
2006-Jun-0148.8951.8345.0049.473110038.43
2006-Mai-0256.5458.0046.5048.803900037.91
2006-Apr-0354.0057.6053.3455.501980043.12
2006-Mär-0151.5055.2049.3255.202090042.88
2006-Feb-0145.4252.2745.0251.593010040.08
2006-Jan-0246.7648.7044.4545.421840035.29
2005-Dez-0142.9647.2542.2546.172420035.87
2005-Nov-0142.2043.8041.3742.551460033.06
2005-Okt-0341.7044.4040.8142.501500033.02
2005-Sep-0140.1041.7539.5641.491170032.23
2005-Aug-0139.5141.4539.0840.031310031.10
2005-Jul-0138.0340.2638.0039.801460030.92
2005-Jun-0138.7541.5337.7538.481900029.89
2005-Mai-0236.8040.0036.7538.75750030.10
2005-Apr-0139.1042.3935.4736.951300028.71
2005-Mär-0139.0040.0938.0839.101730030.38
2005-Feb-0136.1039.8035.7739.012090030.31
2005-Jan-0332.8737.0531.6036.051950028.01
2004-Dez-0134.0834.5032.0533.001160025.64
2004-Nov-0131.0335.1529.1733.891870026.33
2004-Okt-0131.5133.0030.4930.991030024.08
2004-Sep-0131.8033.0031.0031.00630024.08
2004-Aug-0233.1034.2928.6631.811460024.71
2004-Jul-0133.7234.8430.5033.091120025.71
2004-Jun-0131.9233.9030.4033.661430026.15
2004-Mai-0333.4934.4730.5132.211080025.02
2004-Apr-0129.1534.8529.1533.451520025.99
2004-Mär-0131.5032.3925.4029.413740022.85
2004-Feb-0233.4035.0130.5031.681740024.61
2004-Jan-0228.0034.1927.7533.152320025.75
2003-Dez-0127.5729.8825.9028.001970021.75
2003-Nov-0328.6529.5027.6527.651160021.48
2003-Okt-0125.9829.0024.7728.691420022.29
2003-Sep-0127.7330.6525.6225.981620020.18
2003-Aug-0124.0528.4223.1728.152080021.87
2003-Jul-0123.3125.1022.5524.441150018.99
2003-Jun-0224.2027.1522.8023.502550018.26
2003-Mai-0224.7025.8521.3523.902810018.57
2003-Apr-0117.5024.7017.5024.262140018.85
2003-Mär-0319.0219.9216.6017.501460013.60
2003-Feb-0320.6020.6518.5919.12450014.85
2003-Jan-0219.2021.7018.8120.30640015.77
2002-Dez-0220.0521.1518.7019.121460014.85
2002-Nov-0118.5021.4918.2520.191530015.69
2002-Okt-0117.3022.6017.0118.451910014.33
2002-Sep-0223.4023.6815.8016.752170013.01
2002-Aug-0127.8927.8916.6023.093570017.94
2002-Jul-0137.9038.0524.5027.772730021.57
2002-Jun-0339.9040.1937.0837.801530029.37
2002-Mai-0240.2040.6333.6039.951830031.04
2002-Apr-0240.5641.2037.8840.001080031.08
2002-Mär-0138.8042.4538.0040.501390031.46
2002-Feb-0136.3138.9535.5037.701360029.29
2002-Jan-0235.5039.5034.4036.201310028.12
2001-Dez-0339.9640.9033.8035.011850027.20
2001-Nov-0132.5141.1432.5040.422130031.40
2001-Okt-0129.7736.5028.5032.321820025.11
2001-Sep-0336.1037.1723.5029.192020022.68
2001-Aug-0140.4941.0034.0736.201110028.12
2001-Jul-0238.1041.5035.6540.201220031.23
2001-Jun-0145.9047.5036.1038.00670029.52
2001-Mai-0249.5049.8045.0046.201100035.89
2001-Apr-0242.0050.4236.0049.501720038.46
2001-Mär-0144.0046.8033.8042.001720032.63
2001-Feb-0151.7152.4541.0544.151250034.30
2001-Jan-0245.4052.2542.2051.751380040.20
2000-Dez-0142.9848.0040.4445.00920034.96
2000-Nov-0146.8147.0039.0042.68940033.16
2000-Okt-0245.3748.0038.4047.00840036.51
2000-Sep-0146.5046.5041.5045.001250034.96
2000-Aug-0149.0052.4045.5046.501060036.13
2000-Jul-0340.9049.5040.5049.001030038.07
2000-Jun-0143.6545.6539.0040.90600031.77
2000-Mai-0143.5048.0041.2144.30690034.42
2000-Apr-0342.5045.0038.0143.50930033.79
2000-Mär-0144.0045.3034.0041.001960031.85
2000-Feb-0132.0749.9028.6044.243930034.37
2000-Jan-1425.5535.0025.5532.002720024.86
* Schlusspreis bereinigt um Dividenden und Aktiensplits.