DEUTSCHE BANK N - 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 r09.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 20-Dec-2016 14:24:43 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-0126.0526.9023.2524.99970680024.99
2014-Nov-0324.9526.4723.5026.28754260026.28
2014-Okt-0127.6528.0122.6624.88991010024.88
2014-Sep-0126.1928.3025.7027.77799700027.77
2014-Aug-0125.7126.8124.1726.04803410026.04
2014-Jul-0125.7927.4425.0525.68959820025.68
2014-Jun-0228.5028.6425.4725.691270520025.69
2014-Mai-0130.2930.3528.2028.34646820028.34
2014-Apr-0131.1632.0529.5330.29621440029.71
2014-Mär-0332.9133.4929.3330.97806330030.38
2014-Feb-0334.1634.6732.7633.61737560032.97
2014-Jan-0133.0738.1532.4434.23884110033.58
2013-Dez-0233.8634.0531.4233.07471300032.44
2013-Nov-0133.9734.0831.8833.85581180033.20
2013-Okt-0132.4335.4832.1533.98638070033.34
2013-Sep-0231.7934.5831.4532.37614480031.75
2013-Aug-0132.6133.3830.6431.25588250030.65
2013-Jul-0130.9534.8929.0332.34672970031.72
2013-Jun-0334.1135.4130.5030.67764550030.08
2013-Mai-0133.3036.1233.0334.41700780033.75
2013-Apr-0129.0134.0528.0533.30889650032.13
2013-Mär-0132.7633.3328.5429.01708990028.00
2013-Feb-0136.6836.9432.3733.47726080032.30
2013-Jan-0131.4336.7631.4336.44679740035.17
2012-Dez-0332.3933.8630.6431.43514520030.33
2012-Nov-0133.3834.5730.6232.37613430031.24
2012-Okt-0129.2334.1729.2233.35671190032.19
2012-Sep-0326.8132.5526.0129.32988090028.30
2012-Aug-0123.5227.2321.9626.97711280026.03
2012-Jul-0227.0828.4721.0923.73909430022.90
2012-Jun-0127.0528.5625.3827.18850250026.23
2012-Mai-0131.3531.9526.4527.74790210026.24
2012-Apr-0235.6136.2630.5931.35789660029.65
2012-Mär-0133.3237.6831.7135.58897650033.65
2012-Feb-0131.3734.2230.2633.43995080031.62
2012-Jan-0227.9432.5024.9630.891001140029.22
2011-Dez-0127.4529.4725.7628.07729000026.55
2011-Nov-0127.2328.8622.7127.291070320025.81
2011-Okt-0323.8032.3022.3228.941238780027.37
2011-Sep-0127.0527.3519.8225.101678710023.74
2011-Aug-0137.5337.6624.8126.941348110025.48
2011-Jul-0138.8240.1334.0136.74847580034.75
2011-Jun-0139.6139.8136.8238.87682430036.76
2011-Mai-0242.3542.5038.0439.50821860037.36
2011-Apr-0139.8142.1737.8242.06725790039.22
2011-Mär-0144.7644.9338.0439.57799730036.90
2011-Feb-0141.2246.4540.9444.43792420041.43
2011-Jan-0337.6742.6337.4341.17748520038.39
2010-Dez-0135.2938.5335.2137.29676550034.77
2010-Nov-0139.8840.5034.2634.90904660032.55
2010-Okt-0138.6940.9537.6539.511004610036.84
2010-Sep-0143.1144.4436.9238.291458090035.70
2010-Aug-0247.0049.2242.3643.15528030040.24
2010-Jul-0140.0347.3038.8246.65675330043.50
2010-Jun-0141.6944.5939.6040.64711160037.90
2010-Mai-0345.3145.9239.1642.121207540039.27
2010-Apr-0149.8252.7044.0745.48963720040.81
2010-Mär-0141.2251.4440.6749.63699850044.54
2010-Feb-0138.4741.9236.8240.59886080036.42
2010-Jan-0443.5246.9137.4738.62838360034.65
2009-Dez-0142.3345.4640.7943.01554140038.59
2009-Nov-0243.0445.8539.4241.82590830037.53
2009-Okt-0145.6250.7340.0243.13717470038.70
2009-Sep-0141.1146.9439.3645.64663880040.96
2009-Aug-0339.7743.4238.2341.21677300036.98
2009-Jul-0138.0345.7835.7239.50796500035.45
2009-Jun-0141.3043.1834.0437.59762160033.73
2009-Mai-0135.3842.7831.8841.17886450036.94
2009-Apr-0126.5637.9425.5635.381154780031.37
2009-Mär-0217.1028.6515.8326.371501510023.38
2009-Feb-0217.4520.8714.2218.081289390016.03
2009-Jan-0124.2225.7213.3918.021219180015.97
2008-Dez-0124.3725.2320.3324.22775220021.47
2008-Nov-0326.9831.8416.1824.351287190021.59
2008-Okt-0143.9847.2719.3825.621646340022.72
2008-Sep-0150.2254.6941.3743.111623460038.22
2008-Aug-1852.3753.0148.4050.65641400044.91
2008-Jul-0147.3454.2041.3250.791177170045.03
2008-Jun-0260.2860.3847.2747.741046120040.98
2008-Mai-0268.2268.9359.4559.82676580051.35
2008-Apr-0161.7867.9561.2366.99646940053.41
2008-Mär-0363.3664.8056.2462.40887030049.75
2008-Feb-0165.9768.3662.4964.63962460051.53
2008-Jan-0177.8178.1558.3165.411157750052.15
2007-Dez-0378.2980.3475.2877.81463050062.04
2007-Nov-0180.2380.2370.7878.14876250062.31
2007-Okt-0177.1284.1874.4380.11808310063.87
2007-Sep-0379.6382.9575.8678.661041060062.72
2007-Aug-0184.8590.0576.6478.881143390062.89
2007-Jul-0292.8995.5683.4287.81744440070.02
2007-Jun-0198.65100.0190.8093.83696390074.81
2007-Mai-0198.61103.1496.3198.40479110078.45
2007-Apr-0287.17100.0386.6498.61521870075.50
2007-Mär-0186.4688.6778.8587.76751740067.19
2007-Feb-0195.4795.7384.9986.38548670066.13
2007-Jan-0188.2094.6587.4194.38454320072.26
2006-Dez-0185.0388.9383.2988.20358870067.12
2006-Nov-0184.9089.8983.6684.74518700064.49
2006-Okt-0283.2086.7981.8185.82462690065.31
2006-Sep-0177.4783.3876.1682.82482830063.02
2006-Aug-0176.9778.0173.1177.59459350059.04
2006-Jul-0376.9779.4671.7078.54397940059.77
2006-Jun-0177.7178.8570.2776.59536760058.28
2006-Mai-0284.7887.2075.3777.94950030057.43
2006-Apr-0382.5885.5380.7284.70386340062.41
2006-Mär-0180.9383.7177.7882.03498620060.44
2006-Feb-0176.9382.6474.9780.46506820059.29
2006-Jan-0271.3677.2770.6476.92453870056.68
2005-Dez-0172.4073.9869.7571.28380550052.17
2005-Nov-0168.1973.9567.5372.35418660052.95
2005-Okt-0368.0669.2964.4568.00476580049.77
2005-Sep-0161.3568.3261.1067.73511570049.57
2005-Aug-0162.2363.0059.1961.11369850044.73
2005-Jul-0156.2262.9154.8362.23506450045.54
2005-Jun-0154.9257.1754.7456.32413130041.22
2005-Mai-0255.3656.2953.0054.99513370040.24
2005-Apr-0157.7459.6354.6254.88504660038.91
2005-Mär-0157.7060.8357.2857.92389320041.06
2005-Feb-0156.7960.3656.7457.70484140040.91
2005-Jan-0356.9958.8655.1356.79462460040.26
2004-Dez-0155.4857.7355.3956.85364940039.88
2004-Nov-0152.0157.0051.7055.48451810038.92
2004-Okt-0150.5653.7449.5751.86467620036.38
2004-Sep-0149.0953.2549.0550.36473290035.33
2004-Aug-0249.8649.9245.5848.64461620034.12
2004-Jul-0156.7156.8749.2950.26524250035.26
2004-Jun-0156.4058.6154.8556.20482710039.43
2004-Mai-0359.4760.4454.9556.40520840038.73
2004-Apr-0159.2763.6059.0259.83515390041.08
2004-Mär-0160.5767.6856.4258.88711990040.43
2004-Feb-0254.8462.9054.3160.05570570041.23
2004-Jan-0157.1858.3554.1354.74477290037.59
2003-Dez-0150.9857.4750.9657.18493510039.05
2003-Nov-0349.3550.9846.9250.62520620034.57
2003-Okt-0145.3450.5844.8649.48433200033.79
2003-Sep-0146.1652.1644.5645.47598730031.05
2003-Aug-0149.6149.6145.1345.75506640031.24
2003-Jul-0148.9552.1747.5250.39510000034.41
2003-Jun-0244.3952.3144.3949.16678690033.57
2003-Mai-0140.0344.5239.2243.34545960028.79
2003-Apr-0133.7242.3332.3840.33613100026.79
2003-Mär-0333.3338.3728.6933.51762190022.26
2003-Feb-0334.8136.8330.6732.65649440021.69
2003-Jan-0138.2141.6931.8334.59612740022.98
2002-Dez-0244.3847.3937.2538.21412350025.28
2002-Nov-0138.0246.1236.7443.75526410028.95
2002-Okt-0140.4343.2731.0238.23804640025.30
2002-Sep-0254.7355.2239.6539.60655230026.20
2002-Aug-0150.5656.6846.5854.48430390036.05
2002-Jul-0160.5364.3643.5250.48741290033.40
2002-Jun-0366.8467.6155.9261.44619160040.66
2002-Mai-0163.1269.3563.1267.34390650044.56
2002-Apr-0164.3965.1058.9663.12404910040.96
2002-Mär-0159.2765.3258.9564.39391270041.78
2002-Feb-0163.2364.1054.3259.44526590038.57
2002-Jan-0169.1071.9360.4062.77480970040.73
2001-Dez-0363.1469.9362.1169.10256180044.74
2001-Nov-0154.1866.4052.9162.23476050040.29
2001-Okt-0152.2656.8248.4853.96501570034.94
2001-Sep-0366.4866.4937.6052.59724170034.05
2001-Aug-0168.1470.0663.4066.10372010042.80
2001-Jul-0273.8975.0665.4569.54328760045.02
2001-Jun-0178.5279.2871.8973.98291750047.90
2001-Mai-0180.2982.7776.1578.95255610051.11
2001-Apr-0276.3381.1265.8980.29291340051.16
2001-Mär-0178.0781.2963.2775.19475330047.92
2001-Feb-0187.9088.1376.1577.98353500049.69
2001-Jan-0177.9091.9471.8391.38426030058.23
2000-Dez-0172.7182.6669.8977.90300490049.64
2000-Nov-0184.8588.0272.3272.32312640046.09
2000-Okt-0281.2487.1673.0981.24208590051.77
2000-Sep-0185.4687.2079.7781.85257330052.16
2000-Aug-0183.9689.8881.9085.25277860054.32
2000-Jul-0375.5487.0975.1983.64261820053.30
2000-Jun-0171.9378.7271.9374.61252760047.54
2000-Mai-0164.3272.5063.9771.93236500045.14
2000-Apr-0360.9171.7660.0964.32292680040.36
2000-Mär-0176.5983.2459.8360.22509180037.80
2000-Feb-0168.1078.5966.7376.59321270048.06
2000-Jan-0373.9777.7265.8867.01365730042.06
* Schlusspreis bereinigt um Dividenden und Aktiensplits.