PHOENIX SOLAR - 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 r19.ycpi.dee.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Oct-2016 15:40:18 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Okt-012.102.291.782.0079002.00
2014-Sep-011.802.601.672.12271002.12
2014-Aug-011.961.991.451.70215001.70
2014-Jul-013.023.091.952.00357002.00
2014-Jun-022.873.252.853.09154003.09
2014-Mai-013.393.392.662.85321002.85
2014-Apr-014.154.443.223.39259003.39
2014-Mär-034.304.632.854.301046004.30
2014-Feb-034.714.924.214.50256004.50
2014-Jan-014.705.894.264.72747004.72
2013-Dez-025.005.494.084.70786004.70
2013-Nov-015.257.325.105.301138005.30
2013-Okt-013.675.403.675.181417005.18
2013-Sep-022.653.802.503.66622003.66
2013-Aug-013.323.342.342.64535002.64
2013-Jul-011.423.481.353.20560003.20
2013-Jun-031.441.521.351.47159001.47
2013-Mai-011.231.531.201.41154001.41
2013-Apr-011.371.471.121.23123001.23
2013-Mär-011.501.751.231.37341001.37
2013-Feb-011.341.501.171.44387001.44
2013-Jan-011.051.440.981.29416001.29
2012-Dez-031.021.100.961.05190001.05
2012-Nov-011.091.190.971.0682001.06
2012-Okt-011.301.380.871.05346001.05
2012-Sep-030.981.590.901.34462001.34
2012-Aug-010.991.190.880.98315000.98
2012-Jul-021.551.650.930.99226000.99
2012-Jun-011.861.861.221.60400001.60
2012-Mai-011.041.871.041.821404001.82
2012-Apr-021.421.450.621.041727001.04
2012-Mär-012.622.651.371.39639001.39
2012-Feb-012.573.732.552.64696002.64
2012-Jan-022.282.892.082.55732002.55
2011-Dez-013.313.552.002.15586002.15
2011-Nov-015.076.052.873.33692003.33
2011-Okt-038.008.154.825.11681005.11
2011-Sep-0112.9013.048.288.32451008.32
2011-Aug-0115.1015.4710.5012.755400012.75
2011-Jul-0117.0017.9513.7815.204690015.20
2011-Jun-0116.5118.3015.0617.254660016.98
2011-Mai-0221.9221.9213.9316.409650016.14
2011-Apr-0123.7524.4219.1621.835970021.48
2011-Mär-0123.7026.3920.9623.988130023.60
2011-Feb-0122.3826.0122.2623.604870023.23
2011-Jan-0323.7024.1821.6622.254250021.90
2010-Dez-0123.8024.2220.2023.706030023.32
2010-Nov-0127.8129.1021.0823.755790023.37
2010-Okt-0126.4428.9124.5028.003160027.56
2010-Sep-0128.0529.8826.1026.283690025.86
2010-Aug-0233.5034.9027.3327.803670027.36
2010-Jul-0130.5136.2829.6133.405770032.87
2010-Jun-0127.2031.7526.2530.744200030.25
2010-Mai-0327.6029.8524.3027.605360027.03
2010-Apr-0131.9032.7326.5528.006150027.42
2010-Mär-0128.7133.8826.0831.497770030.84
2010-Feb-0133.8534.1228.1728.834920028.23
2010-Jan-0441.9345.2031.5133.447970032.75
2009-Dez-0136.3643.9035.9742.234170041.36
2009-Nov-0238.1639.5033.6335.904870035.16
2009-Okt-0140.4140.4134.3237.975930037.18
2009-Sep-0135.2041.9933.9740.714920039.87
2009-Aug-0335.9741.0033.5834.825950034.10
2009-Jul-0133.0039.8532.7635.255750034.52
2009-Jun-0136.9042.9431.9732.899160032.21
2009-Mai-0134.1642.3033.5036.435250035.68
2009-Apr-0134.3339.0030.5034.164660033.19
2009-Mär-0229.8135.2422.6334.004800033.04
2009-Feb-0231.6632.5528.5530.124400029.27
2009-Jan-0125.1332.8024.0031.554830030.66
2008-Dez-0124.0626.9420.3025.134850024.42
2008-Nov-0325.6527.7219.0024.996930024.28
2008-Okt-0144.6544.8318.5523.7712210023.10
2008-Sep-0150.5053.2033.7542.807220041.59
2008-Aug-1847.9950.7546.6150.354000048.93
2008-Jul-0149.5550.6037.3141.677840040.49
2008-Jun-0250.5052.0041.8648.656250047.27
2008-Mai-0240.1048.6036.8547.816470046.26
2008-Apr-0136.1940.6334.7240.006130038.70
2008-Mär-0332.6038.4829.2335.697780034.53
2008-Feb-0131.5137.0031.0434.004620032.90
2008-Jan-0240.1042.8520.8030.977920029.97
2007-Dez-0333.4341.0031.2841.005490039.67
2007-Nov-0126.8034.2526.3033.257870032.17
2007-Okt-0122.7927.6322.0026.755430025.88
2007-Sep-0319.2223.3518.2722.604290021.87
2007-Aug-0121.2522.7515.5119.223670018.60
2007-Jul-0220.7823.8720.0121.623930020.92
2007-Jun-0119.1821.0016.8020.552880019.88
2007-Mai-0219.9020.0018.1819.202000018.58
2007-Apr-0220.7322.1117.7720.092840019.44
2007-Mär-0118.7921.4815.5021.484730020.78
2007-Feb-0118.8720.4516.5019.394960018.76
2007-Jan-0215.4518.9015.0018.872300018.26
2006-Dez-0113.9016.6013.0016.002490015.48
2006-Nov-0114.0016.8912.8014.002960013.55
2006-Okt-0214.5516.2512.9113.972060013.52
2006-Sep-0116.8817.0012.3014.701600014.22
2006-Aug-0119.0521.4015.9216.701610016.16
2006-Jul-0323.4924.4017.9018.711360018.10
2006-Jun-0124.8924.8918.3223.261450022.51
2006-Mai-0227.3029.7017.0024.822430024.02
2006-Apr-0326.3027.9023.3626.831390025.96
2006-Mär-0125.3029.4523.1026.001980025.16
2006-Feb-0117.9427.5017.9325.502880024.67
2006-Jan-0216.4019.3315.0317.801780017.22
2005-Dez-0114.5517.2013.1016.19660015.67
2005-Nov-0118.1018.1014.5514.7080014.22
2005-Okt-0318.9120.2016.5718.20130017.61
2005-Sep-0114.5018.7514.2518.01120017.43
2005-Aug-0113.7515.1913.7514.0280013.57
2005-Jul-0112.2013.8012.2013.5550013.11
2005-Jun-0110.6511.5010.4011.3540010.98
2005-Mai-0212.5013.5010.1010.1011009.77
2005-Apr-0112.2514.4812.2513.50100013.06
2005-Mär-0114.1014.1011.8012.00190011.61
2005-Feb-019.3013.909.3013.90140013.45
2005-Jan-037.5010.207.509.3516009.05
2004-Dez-019.609.607.007.248007.01
2004-Nov-196.5010.806.509.9617009.64
* 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