FRAPORT - 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.bf1.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 19-Dec-2016 13:39:48 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0149.1350.4046.8448.2812750048.28
2014-Nov-0349.1150.5846.7649.1213160049.12
2014-Okt-0152.0652.3946.2249.3214190049.32
2014-Sep-0151.5453.4651.2152.067880052.06
2014-Aug-0149.5052.6546.7451.6014510051.60
2014-Jul-0151.6752.4248.8449.339650049.33
2014-Jun-0255.1555.8450.7151.609130051.60
2014-Mai-0153.1956.5752.7256.288220055.34
2014-Apr-0154.3554.5251.3553.198260052.30
2014-Mär-0354.9757.9552.5354.2210490053.32
2014-Feb-0354.9957.8253.4757.777890056.81
2014-Jan-0154.3957.3652.2554.879770053.96
2013-Dez-0254.1355.3452.7254.395950053.48
2013-Nov-0157.2457.3251.3054.1811100053.28
2013-Okt-0151.9357.5151.9357.079120056.12
2013-Sep-0249.1253.0048.4451.889020051.02
2013-Aug-0148.9750.8747.6948.8410680048.03
2013-Jul-0146.7149.0545.9248.7210380047.91
2013-Jun-0344.5747.1142.8746.4816290045.71
2013-Mai-0145.3847.9644.8145.5015390043.83
2013-Apr-0143.7246.2842.8545.3816490043.72
2013-Mär-0145.5245.9242.5943.7213270042.12
2013-Feb-0144.6945.6942.6845.5212200043.85
2013-Jan-0143.9445.9041.8744.6514530043.01
2012-Dez-0342.6745.8042.0043.9410560042.32
2012-Nov-0144.9146.5141.5142.6516620041.08
2012-Okt-0145.3145.7443.9445.2410170043.58
2012-Sep-0344.2647.4043.0145.0111660043.36
2012-Aug-0146.4547.2143.7044.2911540042.67
2012-Jul-0242.5747.9142.3146.1712370044.48
2012-Jun-0140.9043.2839.6642.4216680040.86
2012-Mai-0149.0949.8440.4440.8917970039.39
2012-Apr-0247.3049.6045.6049.0921740046.33
2012-Mär-0146.3149.7943.9146.9518260044.31
2012-Feb-0145.9547.8143.8446.1720510043.57
2012-Jan-0238.6546.7437.9745.7823260043.20
2011-Dez-0142.0042.5137.0638.0018570035.86
2011-Nov-0144.8847.0739.2642.1720110039.80
2011-Okt-0343.6747.4240.8445.7415760043.17
2011-Sep-0149.0949.4939.0044.4424190041.94
2011-Aug-0156.7857.0041.4048.7928340046.04
2011-Jul-0155.3358.8354.5555.9420460052.79
2011-Jun-0157.2057.4952.6955.4536310052.33
2011-Mai-0254.0357.2552.2556.9614930052.87
2011-Apr-0151.9054.2549.9254.0312610050.15
2011-Mär-0151.1852.6146.5551.7115940048.00
2011-Feb-0151.5054.4549.5651.6217620047.92
2011-Jan-0347.2152.5747.0051.4212070047.73
2010-Dez-0145.3349.2945.3347.169840043.78
2010-Nov-0145.6547.1643.9045.2413600042.00
2010-Okt-0144.5946.7943.5845.5814840042.31
2010-Sep-0141.0945.2440.8544.6113350041.41
2010-Aug-0240.3543.1838.9641.0216740038.08
2010-Jul-0134.4640.7234.3939.8115030036.96
2010-Jun-0136.9237.7634.0834.9628130032.45
2010-Mai-0339.2839.6533.9637.3325380033.57
2010-Apr-0139.2941.9937.5039.1018180035.16
2010-Mär-0137.3139.8336.8138.9913470035.06
2010-Feb-0136.5337.9034.4836.9716150033.25
2010-Jan-0436.4638.3835.6236.7417200033.04
2009-Dez-0133.1636.2833.1136.2812870032.63
2009-Nov-0232.0734.9231.4532.9815550029.66
2009-Okt-0136.6036.9931.8232.0015180028.78
2009-Sep-0134.9039.2133.2236.3520380032.69
2009-Aug-0332.0637.6331.7635.2216570031.67
2009-Jul-0130.3832.8227.5032.1814520028.94
2009-Jun-0129.2031.5028.1130.4916010027.42
2009-Mai-0130.5533.3627.9028.9521130026.03
2009-Apr-0124.2732.9924.0530.5515730026.40
2009-Mär-0224.1025.8321.5524.2318570020.94
2009-Feb-0229.4031.8023.7124.7017710021.34
2009-Jan-0130.9134.9726.5029.3518880025.36
2008-Dez-0127.2032.1324.9530.9115230026.71
2008-Nov-0326.0129.3723.1827.1928940023.50
2008-Okt-0142.4343.9522.5625.3250080021.88
2008-Sep-0143.6045.4137.7242.0048720036.29
2008-Aug-1843.5645.0041.5043.9529790037.98
2008-Jul-0142.7843.0535.1639.8039730034.39
2008-Jun-0242.9444.2540.2843.1034600037.24
2008-Mai-0246.9147.9442.8542.8526000037.03
2008-Apr-0145.7950.5644.7546.4418810039.09
2008-Mär-0348.6550.1643.4845.7220130038.48
2008-Feb-0150.1052.9148.0849.2318050041.44
2008-Jan-0153.8754.8046.8550.4532150042.46
2007-Dez-0353.5554.8951.9853.8713250045.34
2007-Nov-0154.0060.4949.1552.7530190044.40
2007-Okt-0148.9354.0048.2353.8614050045.33
2007-Sep-0350.5053.4947.2648.4920320040.81
2007-Aug-0148.1756.8343.9050.1442390042.20
2007-Jul-0253.0054.9148.0850.2628260042.30
2007-Jun-0154.0055.0550.6252.8825960044.51
2007-Mai-0153.4955.9851.3153.8732570045.34
2007-Apr-0254.5057.2552.5153.4927260045.02
2007-Mär-0161.4064.2052.8354.6841100046.02
2007-Feb-0158.6364.9653.0062.3127680052.45
2007-Jan-0154.0259.9053.7758.7114740049.42
2006-Dez-0153.2555.9052.2154.0214910045.47
2006-Nov-0154.3658.0053.0653.0619260044.66
2006-Okt-0253.7056.3052.3553.8516690045.32
2006-Sep-0160.1562.1553.2054.2619860045.67
2006-Aug-0157.0061.1055.3560.2212050050.69
2006-Jul-0354.9057.9852.4857.0015410047.98
2006-Jun-0153.5356.5746.6355.7523890046.92
2006-Mai-0260.3461.8649.5653.5326830045.06
2006-Apr-0363.0164.4056.2059.9719850050.48
2006-Mär-0164.3067.0962.3262.8030460052.86
2006-Feb-0152.8066.8752.2564.2536010054.08
2006-Jan-0244.8054.4744.6052.4021950044.10
2005-Dez-0141.7545.2941.2544.9012880037.79
2005-Nov-0142.1843.7041.7041.9816360035.33
2005-Okt-0343.0043.8038.2942.2631940035.57
2005-Sep-0137.4043.3035.7743.0314410036.22
2005-Aug-0137.5039.8135.7437.309220031.40
2005-Jul-0135.2037.8935.1237.487070031.55
2005-Jun-0133.4035.5032.2535.448800029.83
2005-Mai-0231.1033.9030.9933.207110027.94
2005-Apr-0131.6132.7529.7631.308730026.34
2005-Mär-0132.0333.8830.5031.689370026.66
2005-Feb-0129.4532.9829.4232.7014010027.52
2005-Jan-0331.4232.0529.1729.597980024.91
2004-Dez-0129.2731.6029.0631.398060026.42
2004-Nov-0128.6130.5028.4729.2513750024.62
2004-Okt-0126.6528.9526.5028.618610024.08
2004-Sep-0126.1927.7525.9926.897630022.63
2004-Aug-0225.1427.4524.1225.939210021.83
2004-Jul-0123.1825.8523.1825.2510280021.25
2004-Jun-0123.8224.1022.5322.949720019.31
2004-Mai-0323.5524.3522.2023.7012740019.95
2004-Apr-0122.6024.3722.2623.5512860019.82
2004-Mär-0124.3925.3721.8622.4813260018.92
2004-Feb-0225.2526.1423.7624.2010320020.37
2004-Jan-0122.8027.0322.8025.508180021.46
2003-Dez-0123.1023.7022.4022.803300019.19
2003-Nov-0322.3723.9321.8923.187990019.51
2003-Okt-0123.2523.5921.0122.306850018.77
2003-Sep-0124.3424.9422.1523.247070019.56
2003-Aug-0122.6024.5021.9524.155370020.33
2003-Jul-0119.7023.0019.2122.606600019.02
2003-Jun-0219.6020.4018.7019.467330016.38
2003-Mai-0117.8920.8017.4019.686680016.56
2003-Apr-0117.5018.9916.7017.894220015.06
2003-Mär-0317.8919.2515.7417.494690014.72
2003-Feb-0317.2018.6516.8117.804800014.98
2003-Jan-0117.0019.1715.8617.007030014.31
2002-Dez-0220.7021.2816.3517.004130014.31
2002-Nov-0120.3522.2619.6020.604830017.34
2002-Okt-0119.8522.5017.8920.644930017.37
2002-Sep-0225.0026.5018.9119.826810016.68
2002-Aug-0121.4025.1820.0025.005950021.04
2002-Jul-0123.9224.6918.5021.538660018.12
2002-Jun-0325.6026.5023.1023.706950019.95
2002-Mai-0124.8627.2723.4025.735830021.66
2002-Apr-0126.2028.5023.5024.869010020.92
2002-Mär-0129.7532.9025.5126.206320022.05
2002-Feb-0128.0031.0027.5229.954290025.21
2002-Jan-0126.5029.0025.9028.105540023.65
2001-Dez-0326.6327.2025.0026.504440022.30
2001-Nov-0121.0027.3020.7026.9010490022.64
2001-Okt-0123.0024.5020.2520.999870017.67
2001-Sep-0333.6033.9517.8022.7011330019.11
2001-Aug-0130.0234.5030.0033.954170028.58
2001-Jul-0232.8034.2028.0030.257060025.46
2001-Jun-1135.1935.2031.5033.2076640027.94
* Schlusspreis bereinigt um Dividenden und Aktiensplits.