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 r15.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Aug-2017 06:46:45 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Aug-0359.7961.3150.0053.7823590053.78
2015-Jul-0156.9960.5255.2459.7914660059.79
2015-Jun-0158.5559.6755.3656.3415030056.34
2015-Mai-0156.6163.0555.7059.7618920058.41
2015-Apr-0155.4358.3755.1556.6112500055.331
2015-Mär-0254.1058.0552.8455.6717530054.412
2015-Feb-0253.9955.0952.0753.969820052.741
2015-Jan-0148.0454.9647.8454.2212370052.995
2014-Dez-0149.1350.4046.8448.048380046.955
2014-Nov-0349.1150.5846.75549.11513160048.005
2014-Okt-0152.0652.3946.22549.3214190048.206
2014-Sep-0151.5453.4651.2152.067880050.884
2014-Aug-0149.5052.6546.73551.6014510050.434
2014-Jul-0151.6752.4248.8449.3259650048.211
2014-Jun-0255.1555.8450.7151.609130050.434
2014-Mai-0153.1956.5752.7256.288220053.787
2014-Apr-0154.3554.5251.3553.198260050.834
2014-Mär-0354.9757.9552.5354.2210490051.818
2014-Feb-0354.9957.8253.4757.777890055.211
2014-Jan-0154.3957.3652.2554.879770052.439
2013-Dez-0254.1355.3452.7254.395950051.981
2013-Nov-0157.2457.3251.3054.1811100051.78
2013-Okt-0151.9357.5151.9357.079120054.542
2013-Sep-0249.12553.0048.44551.889020049.582
2013-Aug-0148.9750.8747.6948.8410680046.676
2013-Jul-0146.70549.0545.9248.72510380046.567
2013-Jun-0344.5747.1142.86546.4816290044.421
2013-Mai-0145.3847.95544.8145.5015390042.29
2013-Apr-0143.72546.27542.85545.3816490042.178
2013-Mär-0145.5245.9242.5943.72513270040.64
2013-Feb-0144.69545.6942.6845.5212200042.308
2013-Jan-0143.93545.9041.8744.6514530041.50
2012-Dez-0342.6745.8042.0043.93510560040.835
2012-Nov-0144.9146.5141.5142.64516620039.636
2012-Okt-0145.3145.73543.93545.2410170042.048
2012-Sep-0344.26547.4043.00545.00511660041.83
2012-Aug-0146.4547.2143.7044.29511540041.17
2012-Jul-0242.5747.9142.3146.17512370042.917
2012-Jun-0140.9043.27539.6642.41516680039.422
2012-Mai-0149.0949.8440.44540.8917970038.005
2012-Apr-0247.3049.59545.60549.0921740044.363
2012-Mär-0146.31549.7943.9146.9518260042.429
2012-Feb-0145.9547.80543.8446.16520510041.72
2012-Jan-0238.6546.7437.96545.7823260041.372
2011-Dez-0142.0042.50537.05538.0018570034.341
2011-Nov-0144.8847.0739.25542.17520110038.114
2011-Okt-0343.67547.4240.8445.74515760041.34
2011-Sep-0149.0949.49539.0044.44524190040.165
2011-Aug-0156.7857.0041.40548.7928340044.092
2011-Jul-0155.3358.8354.5555.9420460050.554
2011-Jun-0157.2057.4952.6955.4536310050.111
2011-Mai-0254.0357.2552.2556.9614930050.33
2011-Apr-0151.9054.2549.92554.0312610047.741
2011-Mär-0151.1852.6146.5551.7115940045.691
2011-Feb-0151.5054.4549.5651.6217620045.612
2011-Jan-0347.20552.5747.0051.4212070045.435
2010-Dez-0145.3349.2945.3347.169840041.671
2010-Nov-0145.64547.1643.90545.24513600039.979
2010-Okt-0144.5946.7943.5845.5814840040.275
2010-Sep-0141.0945.2440.85544.6113350039.418
2010-Aug-0240.3543.1838.9641.0216740036.246
2010-Jul-0134.4640.7234.3939.81515030035.181
2010-Jun-0136.9237.76534.08534.9628130030.891
2010-Mai-0339.2839.64533.9637.32525380031.952
2010-Apr-0139.2941.9937.5039.09518180033.467
2010-Mär-0137.3139.8336.80538.98513470033.373
2010-Feb-0136.5337.9034.4836.9716150031.648
2010-Jan-0436.4638.3835.61536.7417200031.451
2009-Dez-0133.1636.2833.1136.2812870031.057
2009-Nov-0232.0734.9231.4532.9815550028.233
2009-Okt-0136.6036.9931.8232.0015180027.394
2009-Sep-0134.9039.2133.2236.3520380031.117
2009-Aug-0332.0637.6331.7635.2216570030.15
2009-Jul-0130.3832.8227.5032.1814520027.548
2009-Jun-0129.2031.5028.1130.4916010026.101
2009-Mai-0130.5533.3627.9028.9521130024.783
2009-Apr-0124.2732.9924.0530.5515730025.129
2009-Mär-0224.1025.8321.5524.2318570019.931
2009-Feb-0229.4031.8023.7124.7017710020.317
2009-Jan-0130.9134.9726.5029.3518880024.142
2008-Dez-0127.2032.1324.9530.9115230025.425
2008-Nov-0326.0129.3723.1827.1928940022.366
2008-Okt-0142.4343.9522.5625.3250080020.827
2008-Sep-0143.6045.4137.7242.0048720034.548
2008-Aug-1843.5645.0041.5043.9529790036.152
2008-Jul-0142.7843.0535.1639.8039730032.738
2008-Jun-0242.9444.2540.2843.1034600035.453
2008-Mai-0246.9147.9442.8542.8526000035.247
2008-Apr-0145.7950.5644.7546.4418810037.208
2008-Mär-0348.6550.1643.4845.7220130036.631
2008-Feb-0150.1052.9148.0849.2318050039.443
2008-Jan-0153.8754.8046.8550.4532150040.421
2007-Dez-0353.5554.8951.9853.8713250043.161
2007-Nov-0154.0060.4949.1552.7530190042.264
2007-Okt-0148.9354.0048.2353.8614050043.153
2007-Sep-0350.5053.4947.2648.4920320038.851
2007-Aug-0148.1756.8343.9050.1442390040.173
2007-Jul-0253.0054.9148.0850.2628260040.269
2007-Jun-0154.0055.0550.6252.8825960042.368
2007-Mai-0153.4955.9851.3153.8732570043.161
2007-Apr-0254.5057.2552.5153.4927260042.857
2007-Mär-0161.4064.2052.8354.6841100043.81
2007-Feb-0158.6364.9653.0062.3127680049.923
2007-Jan-0154.0259.9053.7758.7114740047.039
2006-Dez-0153.2555.9052.2154.0214910043.281
2006-Nov-0154.3658.0053.0653.0619260042.512
2006-Okt-0253.7056.3052.3553.8516690043.145
2006-Sep-0160.1562.1553.2054.2619860043.473
2006-Aug-0157.0061.1055.3560.2212050048.249
2006-Jul-0354.9057.9852.4857.0015410045.669
2006-Jun-0153.5356.5746.6355.7523890044.667
2006-Mai-0260.3461.8649.5653.5326830042.889
2006-Apr-0363.0164.4056.2059.9719850048.048
2006-Mär-0164.3067.0962.3262.8030460050.316
2006-Feb-0152.8066.8752.2564.2536010051.478
2006-Jan-0244.8054.4744.6052.4021950041.983
2005-Dez-0141.7545.2941.2544.9012880035.974
2005-Nov-0142.1843.7041.7041.9816360033.635
2005-Okt-0343.0043.8038.2942.2631940033.859
2005-Sep-0137.4043.3035.7743.0314410034.476
2005-Aug-0137.5039.8135.7437.309220029.885
2005-Jul-0135.2037.8935.1237.487070030.029
2005-Jun-0133.4035.5032.2535.448800028.395
2005-Mai-0231.1033.9030.9933.207110026.60
2005-Apr-0131.6132.7529.7631.308730025.078
2005-Mär-0132.0333.8830.5031.689370025.382
2005-Feb-0129.4532.9829.4232.7014010026.199
2005-Jan-0331.4232.0529.1729.597980023.708
2004-Dez-0129.2731.6029.0631.398060025.15
2004-Nov-0128.6130.5028.4729.2513750023.435
2004-Okt-0126.6528.9526.5028.618610022.923
2004-Sep-0126.1927.7525.9926.897630021.544
2004-Aug-0225.1427.4524.1225.939210020.775
2004-Jul-0123.1825.8523.1825.2510280020.23
2004-Jun-0123.8224.1022.5322.949720018.38
2004-Mai-0323.5524.3522.2023.7012740018.989
2004-Apr-0122.6024.3722.2623.5512860018.868
2004-Mär-0124.3925.3721.8622.4813260018.011
2004-Feb-0225.2526.1423.7624.2010320019.389
2004-Jan-0122.8027.0322.8025.508180020.431
2003-Dez-0123.1023.7022.4022.803300018.268
2003-Nov-0322.3723.9321.8923.187990018.572
2003-Okt-0123.2523.5921.0122.306850017.867
2003-Sep-0124.3424.9422.1523.247070018.62
2003-Aug-0122.6024.5021.9524.155370019.349
2003-Jul-0119.7023.0019.2122.606600018.107
2003-Jun-0219.6020.4018.7019.467330015.591
2003-Mai-0117.8920.8017.4019.686680015.768
2003-Apr-0117.5018.9916.7017.894220014.334
2003-Mär-0317.8919.2515.7417.494690014.013
2003-Feb-0317.2018.6516.8117.804800014.261
2003-Jan-0117.0019.1715.8617.007030013.621
2002-Dez-0220.7021.2816.3517.004130013.621
2002-Nov-0120.3522.2619.6020.604830016.505
2002-Okt-0119.8522.5017.8920.644930016.537
2002-Sep-0225.0026.5018.9119.826810015.88
2002-Aug-0121.4025.1820.0025.005950020.03
2002-Jul-0123.9224.6918.5021.538660017.25
2002-Jun-0325.6026.5023.1023.706950018.989
2002-Mai-0124.8627.2723.4025.735830020.615
2002-Apr-0126.2028.5023.5024.869010019.918
2002-Mär-0129.7532.9025.5126.206320020.992
2002-Feb-0128.0031.0027.5229.954290023.996
2002-Jan-0126.5029.0025.9028.105540022.514
2001-Dez-0326.6327.2025.0026.504440021.232
2001-Nov-0121.0027.3020.7026.9010490021.552
2001-Okt-0123.0024.5020.2520.999870016.817
2001-Sep-0333.6033.9517.8022.7011330018.187
2001-Aug-0130.0234.5030.0033.954170027.201
2001-Jul-0232.8034.2028.0030.257060024.237
2001-Jun-1135.1935.2031.5033.2076640026.60
* Schlusspreis bereinigt um Dividenden und Aktiensplits.