MLP - 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 r12.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Oct-2016 04:50:44 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Okt-014.404.463.804.08279004.08
2014-Sep-014.724.724.404.42295004.42
2014-Aug-014.955.014.484.51422004.51
2014-Jul-014.885.174.815.00278005.00
2014-Jun-025.175.344.834.92562004.92
2014-Mai-014.905.194.695.08394004.93
2014-Apr-014.865.004.724.90311004.75
2014-Mär-035.205.294.574.82504004.67
2014-Feb-035.655.695.095.35674005.19
2014-Jan-015.216.075.155.69751005.51
2013-Dez-024.935.324.855.21481005.05
2013-Nov-014.604.954.484.92609004.77
2013-Okt-014.764.764.554.59512004.45
2013-Sep-024.905.094.634.73396004.59
2013-Aug-014.725.004.494.96374004.81
2013-Jul-014.684.774.454.59314004.45
2013-Jun-035.305.424.404.68871004.53
2013-Mai-015.395.595.235.27759004.88
2013-Apr-015.205.505.185.39248004.99
2013-Mär-016.356.355.155.20420004.82
2013-Feb-016.446.605.966.39373005.92
2013-Jan-015.006.645.006.39391005.92
2012-Dez-035.645.844.965.00181004.63
2012-Nov-014.975.604.915.60253005.18
2012-Okt-015.105.174.904.95196004.59
2012-Sep-034.605.154.595.06325004.68
2012-Aug-014.354.874.314.60280004.26
2012-Jul-025.055.184.174.38367004.06
2012-Jun-016.256.254.915.03719004.66
2012-Mai-016.396.606.056.24179005.34
2012-Apr-026.646.896.376.39256005.47
2012-Mär-016.366.665.706.66442005.70
2012-Feb-015.346.445.116.35626005.43
2012-Jan-025.045.465.045.36154004.58
2011-Dez-014.395.214.275.12316004.38
2011-Nov-014.744.884.114.39453003.76
2011-Okt-034.735.344.414.86368004.16
2011-Sep-015.755.834.614.79480004.10
2011-Aug-016.446.545.395.72496004.89
2011-Jul-017.007.066.226.39332005.47
2011-Jun-016.867.346.707.07469006.05
2011-Mai-026.657.026.606.82378005.66
2011-Apr-016.536.846.406.70427005.55
2011-Mär-017.247.396.196.53386005.41
2011-Feb-017.757.957.207.28530006.03
2011-Jan-037.607.887.457.80300006.46
2010-Dez-017.407.997.307.60376006.30
2010-Nov-017.647.697.217.39188006.12
2010-Okt-017.507.897.437.62327006.32
2010-Sep-017.287.556.957.48451006.20
2010-Aug-028.018.057.207.30372006.05
2010-Jul-017.348.257.158.031041006.65
2010-Jun-016.757.606.517.311487006.06
2010-Mai-037.467.646.206.731245005.58
2010-Apr-017.778.067.197.511170006.05
2010-Mär-017.088.006.407.801793006.29
2010-Feb-017.357.556.867.071781005.70
2010-Jan-048.078.287.227.40831005.96
2009-Dez-017.458.197.388.061041006.49
2009-Nov-027.448.147.107.441334005.99
2009-Okt-017.938.427.287.401309005.96
2009-Sep-017.918.307.337.93983006.39
2009-Aug-039.6510.107.727.83966006.31
2009-Jul-018.609.678.089.55713007.69
2009-Jun-019.459.857.898.651004006.97
2009-Mai-0110.6011.069.219.30731007.27
2009-Apr-017.9010.807.9010.60955008.28
2009-Mär-026.248.325.197.901173006.17
2009-Feb-028.5010.125.836.531415005.10
2009-Jan-019.8010.127.128.511593006.65
2008-Dez-019.719.998.919.802412007.66
2008-Nov-039.6011.019.149.744558007.61
2008-Okt-0112.8113.199.049.696802007.57
2008-Sep-0113.8514.4012.4013.0064180010.16
2008-Aug-1813.4314.1512.4013.8999730010.85
2008-Jul-0111.3612.6110.6111.425901008.92
2008-Jun-0211.5112.9910.5111.427450008.92
2008-Mai-0210.7811.7010.6311.5212728009.00
2008-Apr-019.0111.439.0110.756943008.40
2008-Mär-039.139.338.039.026972007.05
2008-Feb-0110.5911.159.229.328583007.28
2008-Jan-0210.6111.118.7010.5210533008.22
2007-Dez-0310.8011.7910.3110.7510982008.40
2007-Nov-019.2210.097.839.8812255007.72
2007-Okt-019.6511.709.049.159721007.15
2007-Sep-0311.7012.188.759.369940007.31
2007-Aug-0112.9213.1211.1511.707849009.14
2007-Jul-0214.2916.1012.6513.1082450010.24
2007-Jun-0116.9017.1214.0314.2551320011.13
2007-Mai-0218.3518.6016.2617.0044880013.28
2007-Apr-0218.9319.4517.8218.3356890014.32
2007-Mär-0118.6719.4017.0218.7658860014.66
2007-Feb-0116.9519.7016.4918.1871360014.20
2007-Jan-0215.0918.2414.8417.1544120013.40
2006-Dez-0114.2515.9814.2515.0429790011.75
2006-Nov-0115.4915.7514.1014.2732010011.15
2006-Okt-0217.3317.6515.0015.1939520011.87
2006-Sep-0113.4918.3513.2817.6673680013.80
2006-Aug-0114.9915.1213.2413.4070240010.47
2006-Jul-0316.2516.4414.1514.9750820011.70
2006-Jun-0117.0517.4015.1116.1151940012.59
2006-Mai-0219.5922.8616.8117.4163910013.60
2006-Apr-0320.0920.5819.2519.4524350015.20
2006-Mär-0118.8020.4517.4020.1736000015.76
2006-Feb-0119.8120.9718.6518.9038760014.77
2006-Jan-0217.5020.4117.4720.0636780015.67
2005-Dez-0116.5017.6416.5017.5225600013.69
2005-Nov-0115.8817.5915.8816.6325910012.99
2005-Okt-0317.4117.6815.2616.1434280012.61
2005-Sep-0115.6617.9015.5917.3930390013.59
2005-Aug-0116.3016.7515.3215.6325030012.21
2005-Jul-0115.3616.2814.6516.1728770012.63
2005-Jun-0113.3716.1113.3515.4562920012.07
2005-Mai-0212.4213.7412.3513.3336030010.41
2005-Apr-0111.2913.2310.7012.467100009.74
2005-Mär-0112.7013.5410.8311.218926008.76
2005-Feb-0113.3814.0012.5612.754591009.96
2005-Jan-0314.5614.8513.0313.3542570010.43
2004-Dez-0114.8915.7414.5014.5937720011.40
2004-Nov-0113.0215.1212.9514.9552100011.68
2004-Okt-0113.0013.7812.5113.1329710010.26
2004-Sep-0112.1513.5012.0512.9446140010.11
2004-Aug-0211.4012.2210.5612.104166009.45
2004-Jul-0112.1812.4210.7211.463794008.95
2004-Jun-0112.7212.8811.1512.135237009.48
2004-Mai-0312.1913.2210.3512.679062009.90
2004-Apr-0114.9016.0512.0812.287491009.59
2004-Mär-0118.4018.7013.8514.9060660011.64
2004-Feb-0218.3419.8517.3518.5045250014.45
2004-Jan-0215.4120.9315.1018.3262700014.31
2003-Dez-0115.7016.6514.9615.5037280012.11
2003-Nov-0316.6417.6714.8515.7442950012.30
2003-Okt-0112.9516.8412.6516.3752870012.79
2003-Sep-0112.8117.8812.6013.1095950010.24
2003-Aug-0114.0114.2711.4112.654453009.88
2003-Jul-0112.9914.6412.5014.1546050011.06
2003-Jun-0210.8514.7010.6212.9274970010.09
2003-Mai-0210.3712.659.7610.476212008.18
2003-Apr-016.4212.116.4210.367059008.09
2003-Mär-037.247.505.586.465191005.05
2003-Feb-039.329.496.696.975870005.45
2003-Jan-0210.0012.787.449.877610007.71
2002-Dez-0213.9014.509.209.404261007.34
2002-Nov-0112.6214.8511.0014.0049470010.94
2002-Okt-018.8116.395.6212.5410855009.80
2002-Sep-0215.6715.857.759.206462007.19
2002-Aug-0118.8018.807.6015.75256400012.31
2002-Jul-0130.9433.2017.3018.8057510014.69
2002-Jun-0343.5643.5624.5531.4995810024.60
2002-Mai-0265.6566.5039.5143.58116710034.05
2002-Apr-0278.7778.7762.7565.3028070051.02
2002-Mär-0159.2079.9059.2079.4533580062.07
2002-Feb-0168.8569.3956.2260.0033170046.88
2002-Jan-0283.2983.2967.8068.0628770053.18
2001-Dez-0381.7587.0075.5081.8118780063.92
2001-Nov-0174.3989.0069.5682.0024370064.07
2001-Okt-0165.7077.5061.3874.9519340058.56
2001-Sep-0370.1572.0045.0067.0040200052.35
2001-Aug-0189.4899.9961.9972.0010270056.25
2001-Jul-02130.00130.0086.1090.256570070.51
2001-Jun-01123.00130.25115.00129.8028400101.41
2001-Mai-02130.00139.99115.01121.901860095.24
2001-Apr-02118.00129.15107.00126.401350098.76
2001-Mär-01120.00125.1086.54116.902250091.33
2001-Feb-01140.00147.00109.27117.001450091.41
2001-Jan-02116.96144.78105.00139.0024900108.60
2000-Dez-01115.00132.2494.50118.503580092.58
2000-Nov-01160.00162.00104.00115.002630089.85
2000-Okt-02179.00190.00135.00159.9911900125.00
2000-Sep-01136.00164.50132.29164.5013700128.52
2000-Aug-01135.10161.00124.77134.4414800105.04
2000-Jul-03440.00545.00122.35135.006300105.48
2000-Jun-01374.00440.00373.00440.002400343.77
2000-Mai-01387.00402.00361.00374.50500292.60
2000-Apr-03408.00440.00365.00387.001200302.37
2000-Mär-01404.70469.00395.00415.001600324.24
2000-Feb-01350.00445.00349.99415.992200325.02
2000-Jan-03251.00368.00235.00340.00800265.64
* Schlusspreis bereinigt um Dividenden und Aktiensplits.