BILFINGER - 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 r02.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 21-Dec-2016 14:12:05 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0147.3647.5941.5445.0845010045.08
2014-Nov-0351.6951.9842.3547.6348390047.63
2014-Okt-0150.2551.8445.0451.4737100051.47
2014-Sep-0158.0059.8746.1550.2161620050.21
2014-Aug-0160.9261.9551.9257.8842350057.88
2014-Jul-0170.1072.0560.8061.1041180061.10
2014-Jun-0287.0787.6282.1083.2610200083.26
2014-Mai-0185.6388.9883.1086.4413580086.44
2014-Apr-0192.5093.0583.7685.6313240083.46
2014-Mär-0389.7692.1686.0492.0912320089.75
2014-Feb-0385.2591.9782.1591.0914990088.78
2014-Jan-0181.5388.6079.3685.5113260083.34
2013-Dez-0284.0084.1277.8481.5310770079.46
2013-Nov-0180.9584.3578.2084.2110510082.07
2013-Okt-0177.4881.8276.8281.7710640079.70
2013-Sep-0270.6079.1270.3777.6014530075.63
2013-Aug-0173.3575.4469.9170.0212660068.24
2013-Jul-0171.0576.6668.9671.3712050069.56
2013-Jun-0380.6381.0068.6770.7516300068.95
2013-Mai-0176.1082.6874.0781.0015830078.94
2013-Apr-0181.0382.2574.0576.1012530074.17
2013-Mär-0179.9582.9879.6381.038510076.72
2013-Feb-0174.5082.4372.5080.4415370076.16
2013-Jan-0173.0075.9670.9174.5612100070.59
2012-Dez-0375.1576.8172.5373.009590069.12
2012-Nov-0175.4277.9070.9575.1515450071.15
2012-Okt-0168.8277.0568.8275.4915700071.47
2012-Sep-0366.8570.9264.5668.8013630065.14
2012-Aug-0166.9870.4365.0266.8311920063.27
2012-Jul-0264.2967.9763.3466.8310610063.27
2012-Jun-0162.8165.8458.8264.2017510060.78
2012-Mai-0169.0970.2462.0162.3319830059.01
2012-Apr-0270.3372.7866.9069.0916480063.67
2012-Mär-0173.8876.2368.3470.4322010064.91
2012-Feb-0170.3577.4070.2273.5021300067.74
2012-Jan-0265.9971.4165.2670.1016950064.60
2011-Dez-0167.4767.4761.0565.8816100060.72
2011-Nov-0163.5069.7158.7667.6425830062.34
2011-Okt-0355.4266.0051.3564.7821260059.70
2011-Sep-0158.8159.3150.8456.7624300052.31
2011-Aug-0169.4069.7550.4758.4737990053.89
2011-Jul-0168.3870.3565.0168.8725330063.47
2011-Jun-0167.4468.8362.7768.1922640062.84
2011-Mai-0265.3068.5663.1668.3534780061.30
2011-Apr-0161.6365.5060.0065.0322800058.32
2011-Mär-0161.1462.3954.4461.2528830054.93
2011-Feb-0164.9065.6258.3960.7632500054.49
2011-Jan-0363.2265.0759.9064.5326000057.87
2010-Dez-0156.4664.3555.7463.2024600056.68
2010-Nov-0153.0058.6352.8256.0830000050.29
2010-Okt-0151.0055.4849.7852.3327470046.93
2010-Sep-0146.9051.7046.2950.5631870045.34
2010-Aug-0244.3948.8144.0047.0429150042.19
2010-Jul-0145.1045.9141.6943.8141610039.28
2010-Jun-0145.2050.1643.9045.6535830040.93
2010-Mai-0350.1051.5740.7545.4947040040.80
2010-Apr-0149.5153.8948.0850.0348900044.87
2010-Mär-0147.0050.4445.6249.4056430043.08
2010-Feb-0152.2054.8444.1546.3172060040.39
2010-Jan-0453.9758.8051.5552.4032030045.70
2009-Dez-0150.1054.5649.5553.9224200047.03
2009-Nov-0243.5052.8542.7049.1937210042.90
2009-Okt-0143.8150.1241.5243.8060320038.20
2009-Sep-0139.8547.1837.2043.6245410038.04
2009-Aug-0333.9542.5733.3239.7340510034.66
2009-Jul-0130.3934.4728.7333.9428400029.60
2009-Jun-0133.2035.2327.7230.5331360026.63
2009-Mai-0133.1936.0530.0032.2537900028.13
2009-Apr-0126.4035.5825.8733.1952140027.73
2009-Mär-0225.1827.1421.5726.2639320021.94
2009-Feb-0230.2234.5324.0925.4847150021.29
2009-Jan-0134.4236.0526.3730.6635990025.61
2008-Dez-0129.9834.4225.4834.4236910028.76
2008-Nov-0333.2037.7623.8029.6464270024.77
2008-Okt-0134.4235.3022.0432.9282780027.50
2008-Sep-0144.1247.0431.8233.8159850028.25
2008-Aug-1843.4544.6439.9744.3726170037.07
2008-Jul-0150.8753.1436.4939.2069330032.75
2008-Jun-0254.6760.5548.5751.0355840042.64
2008-Mai-0251.0456.5849.2954.8842660045.85
2008-Apr-0150.2854.3347.5950.8144910041.38
2008-Mär-0347.5150.4845.3950.3237760040.98
2008-Feb-0138.7750.4537.1048.4650580039.46
2008-Jan-0148.6849.3332.4838.5255550031.36
2007-Dez-0351.4252.3747.4148.6828910039.64
2007-Nov-0156.7258.7743.6751.2159800041.70
2007-Okt-0150.3057.9349.6256.6846950046.15
2007-Sep-0355.6458.7148.9850.5542710041.17
2007-Aug-0158.1058.8747.9655.6055850045.27
2007-Jul-0260.6664.5651.1958.2934750047.47
2007-Jun-0168.0468.9358.1660.7438420049.46
2007-Mai-0164.1168.8062.7367.8129310055.22
2007-Apr-0263.0066.6960.6364.1132760051.49
2007-Mär-0157.6564.4653.1462.8342270050.46
2007-Feb-0154.9165.0050.4257.8642080046.47
2007-Jan-0151.2157.3450.9255.1335420044.28
2006-Dez-0143.0651.4242.7651.2133350041.13
2006-Nov-0145.1946.2241.6043.0828190034.60
2006-Okt-0242.9047.3842.0745.0525720036.18
2006-Sep-0139.6643.3237.8243.1623750034.66
2006-Aug-0137.9240.0835.2339.4830690031.71
2006-Jul-0339.5541.1234.7837.7129500030.29
2006-Jun-0144.2344.8336.2439.2136740031.49
2006-Mai-0246.3549.4439.2144.0052650035.34
2006-Apr-0349.1251.0644.8746.5726430036.79
2006-Mär-0144.7349.9043.1849.9026800039.42
2006-Feb-0139.6547.7339.0344.7233620035.33
2006-Jan-0237.1740.4835.0539.8422910031.47
2005-Dez-0135.2837.3434.6237.1715010029.36
2005-Nov-0132.8935.8332.8935.0521570027.69
2005-Okt-0341.2242.8332.1433.3043570026.30
2005-Sep-0138.7441.4638.1341.1416070032.50
2005-Aug-0138.7841.6737.2138.4717150030.39
2005-Jul-0135.5140.3134.9639.2017580030.97
2005-Jun-0135.6036.7634.5935.5422980028.07
2005-Mai-0233.2035.8833.2035.747630028.23
2005-Apr-0135.4037.5633.0633.3912240025.82
2005-Mär-0134.1536.1733.2035.3911200027.37
2005-Feb-0132.2534.5630.8234.3816060026.58
2005-Jan-0327.9532.1927.8432.1913000024.89
2004-Dez-0125.9528.2725.8327.905770021.57
2004-Nov-0125.2026.6024.9926.169120020.23
2004-Okt-0125.6427.0223.5225.3612120019.61
2004-Sep-0125.6926.1924.8225.724640019.89
2004-Aug-0225.3626.0224.1425.647330019.83
2004-Jul-0126.3826.5424.6625.369250019.61
2004-Jun-0125.0026.3724.6826.195710020.25
2004-Mai-0327.2727.4924.4924.9511010019.29
2004-Apr-0126.7529.2726.5627.028990020.51
2004-Mär-0128.3629.8825.5526.6012670020.19
2004-Feb-0227.5128.3926.0628.138750021.35
2004-Jan-0124.9027.6724.1427.357430020.76
2003-Dez-0125.0925.3623.9824.904450018.90
2003-Nov-0325.5025.8323.2524.8611280018.87
2003-Okt-0121.9525.4121.9225.269260019.17
2003-Sep-0122.8723.8921.5822.0412730016.73
2003-Aug-0123.8924.9022.1422.797640017.30
2003-Jul-0120.4824.2020.2923.8012420018.06
2003-Jun-0220.3821.1718.8220.439410015.51
2003-Mai-0121.9122.0720.0420.947070015.89
2003-Apr-0117.9422.5917.5721.9118880016.32
2003-Mär-0317.3418.6316.3718.068890013.45
2003-Feb-0316.6917.5015.8217.206520012.81
2003-Jan-0113.2417.4513.2416.658760012.40
2002-Dez-0215.3515.4113.0113.24460009.86
2002-Nov-0115.6816.5114.0613.843830010.30
2002-Okt-0115.9716.4513.7215.684340011.68
2002-Sep-0220.2920.2915.3616.075950011.97
2002-Aug-0118.9121.7415.6820.299920015.11
2002-Jul-0120.9421.8517.4019.094030014.22
2002-Jun-0323.7024.4420.3720.984580015.63
2002-Mai-0123.0624.8922.2324.124080017.96
2002-Apr-0121.5223.8020.9823.065930017.17
2002-Mär-0121.8623.4320.7521.525860016.03
2002-Feb-0121.6323.0620.7521.954070016.35
2002-Jan-0123.0625.4621.1221.684130016.14
2001-Dez-0322.4124.6922.1423.064410017.17
2001-Nov-0119.4622.9419.3822.276580016.59
2001-Okt-0117.0519.6517.0519.464790014.50
2001-Sep-0318.3118.8613.8417.484510013.02
2001-Aug-0118.2219.4216.3717.813380013.27
2001-Jul-0219.1820.3817.3418.452940013.74
2001-Jun-0119.2820.3817.5219.374370014.43
2001-Mai-0217.0219.8315.8619.234510014.32
2001-Apr-0216.1916.7213.9316.695950012.43
2001-Mär-0117.3418.4514.7617.116070012.74
2001-Feb-0112.3617.6112.1817.169090012.78
2001-Jan-0211.8512.4511.7112.08270009.00
2000-Dez-0111.0712.5911.0711.67147008.69
2000-Nov-0111.7013.4211.0711.07134008.24
2000-Okt-0212.8212.8211.0711.3465008.44
2000-Sep-0113.2313.7412.4512.82123009.55
2000-Aug-0113.5614.1612.4513.05207009.72
2000-Jul-0312.9814.3012.7313.792480010.27
2000-Jun-0114.5714.7612.4613.37131009.96
2000-Mai-0114.2515.3113.2815.131900011.27
2000-Apr-0314.7614.7613.0114.251470010.61
2000-Mär-0114.3014.7612.1013.962490010.39
2000-Feb-0114.8017.7113.6014.021760010.44
2000-Jan-0317.3418.4515.5015.692120011.69
* Schlusspreis bereinigt um Dividenden und Aktiensplits.