AVIVA - 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 r06.ycpi.ir2.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Jan-2017 14:37:46 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Jan-01484.50548.00462.35528.0011423600479.18
2014-Dez-01505.50515.90458.20484.509738500439.71
2014-Nov-03519.50540.00505.00508.007822000461.03
2014-Okt-01523.00526.00466.10521.007955300472.83
2014-Sep-01520.00542.39512.00523.506340900469.68
2014-Aug-01502.50525.50485.04521.005614500467.44
2014-Jul-01516.50526.84480.40503.506490900451.74
2014-Jun-02525.50536.00495.50510.505111200458.02
2014-Mai-01527.50571.50502.00524.004987200470.13
2014-Apr-01484.70526.92477.00525.506705800471.48
2014-Mär-03465.40528.50442.40477.0015079500419.79
2014-Feb-03442.90476.60431.44473.607278800416.80
2014-Jan-01449.70481.10438.84445.006631100391.63
2013-Dez-02430.50451.90411.18449.705497400395.76
2013-Nov-01448.30453.10424.40429.306047400377.81
2013-Okt-01398.00832.63397.70449.107923300395.23
2013-Sep-02390.30422.60380.30396.807427100344.53
2013-Aug-01372.40407.70367.40386.808496300335.85
2013-Jul-01344.50376.40335.90371.506898900322.56
2013-Jun-03331.80344.52319.55339.6010615500294.87
2013-Mai-01303.60350.30303.60333.8011949900289.83
2013-Apr-01296.20315.00292.50305.1010652300264.91
2013-Mär-01356.70363.59294.00296.2016979600257.18
2013-Feb-01367.00370.82347.39356.8011725500301.17
2013-Jan-01373.00390.14364.04366.709737200309.53
2012-Dez-03350.50390.40349.20373.007184800314.85
2012-Nov-01330.60355.20319.50350.508562500295.86
2012-Okt-01318.10346.88318.10331.408083400279.73
2012-Sep-03325.10373.00317.30318.7013309600269.01
2012-Aug-01295.30336.20284.50326.1010710900267.28
2012-Jul-02274.90301.20264.76291.6011285600239.00
2012-Jun-01263.20285.74251.10272.6011468200223.43
2012-Mai-01311.60319.80258.80261.5013388400214.33
2012-Apr-02332.10337.19297.70308.1012135800252.53
2012-Mär-01368.40382.90323.20331.5013468100271.71
2012-Feb-01348.40385.10345.00368.308781200288.94
2012-Jan-02300.80363.30297.80349.4011520900274.12
2011-Dez-01313.40336.10281.50300.809164100235.99
2011-Nov-01331.00336.64273.80311.7013057000244.54
2011-Okt-03296.70379.00269.50340.8010910700267.37
2011-Sep-01341.90396.46266.80305.4015266700239.60
2011-Aug-01407.90410.73305.30340.0014373400258.07
2011-Jul-01441.10448.10389.78398.808254900302.70
2011-Jun-01438.00439.81400.00439.007436100333.22
2011-Mai-03447.70452.60416.00436.907837300331.62
2011-Apr-01435.70471.25413.00446.808228400339.14
2011-Mär-01468.30480.77420.70432.8010517700328.51
2011-Feb-01445.60480.40437.40466.408093400341.34
2011-Jan-04399.00460.00399.00442.8010850300324.07
2010-Dez-01364.00400.60358.60393.006522500287.62
2010-Nov-01404.70425.70354.60354.6012176700259.52
2010-Okt-01403.00407.50387.60398.109388400291.35
2010-Sep-01381.40427.20376.70398.909745900291.94
2010-Aug-02361.90399.60357.40379.0013995500271.06
2010-Jul-01308.10371.90303.00357.4011944700255.61
2010-Jun-01322.00362.70312.20314.1012179400224.64
2010-Mai-03348.70385.70290.20319.9016836700228.79
2010-Apr-01389.00392.80341.40348.7013194500249.39
2010-Mär-01392.40405.70348.70385.3012515300275.56
2010-Feb-01386.50403.40341.90390.3013163500268.71
2010-Jan-01397.90428.70384.00388.509726400267.47
2009-Dez-01375.00399.40362.60397.909794000273.94
2009-Nov-02383.10418.00361.50370.4010563700255.01
2009-Okt-01452.00474.00335.10383.6012500200264.10
2009-Sep-01414.00455.51384.12448.109809500308.51
2009-Aug-03353.50424.50335.20406.208059300273.45
2009-Jul-01343.75358.25274.50350.759289100236.13
2009-Jun-01347.50366.50317.00341.509569300229.90
2009-Mai-01319.00363.50299.25334.5011211800225.19
2009-Apr-01214.00321.25205.25315.5016791200212.40
2009-Mär-02274.75288.75160.10216.2524590700145.58
2009-Feb-02305.25860.00264.00289.0013349100179.48
2009-Jan-01390.00438.00244.00312.009548600193.77
2008-Dez-01403.25425.00350.00390.005277100242.21
2008-Nov-03380.00434.00280.00400.257939600248.57
2008-Okt-01502.00502.00210.50368.0013896200228.55
2008-Sep-01509.50600.00356.00480.0013126000298.10
2008-Aug-01503.50556.00476.50514.509964600311.25
2008-Jul-01499.00542.00460.25504.5012684800305.20
2008-Jun-02628.50639.50489.25501.009459000303.09
2008-Mai-01624.50668.50598.50630.507427100381.43
2008-Apr-01615.50666.00604.50629.509832900380.82
2008-Mär-03606.00635.50544.50617.5012099600373.56
2008-Feb-01635.00648.50539.50611.5013180100357.17
2008-Jan-01673.00681.00523.00624.5013236900364.77
2007-Dez-03681.50708.00638.00673.007437300393.10
2007-Nov-01748.50758.50610.00682.0012154200398.35
2007-Okt-01739.00785.00681.50755.5015472700441.28
2007-Sep-03716.00738.00473.25736.0014336500429.89
2007-Aug-01678.50768.78658.00708.5016417900406.25
2007-Jul-02741.00950.76655.00691.0015426300396.22
2007-Jun-01801.50809.50728.00743.5014611200426.32
2007-Mai-01789.50839.00780.20798.0013428600457.57
2007-Apr-02752.00807.50747.50790.5013073000453.27
2007-Mär-01813.50815.50731.00748.5017598800429.19
2007-Feb-01825.50858.00810.50818.007999000456.88
2007-Jan-01822.00856.50383.31821.007242200458.56
2006-Dez-01789.00839.50776.00822.007211300459.12
2006-Nov-01780.50822.00762.07787.508127600439.85
2006-Okt-02783.00810.30729.90775.009770700432.87
2006-Sep-01743.00788.50733.00783.0011203800437.34
2006-Aug-01721.00747.31707.00738.008358000412.20
2006-Jul-03769.00815.95681.50718.0013025800394.89
2006-Jun-01742.00771.00690.12765.509319700421.01
2006-Mai-01801.00822.00716.00742.008448600408.09
2006-Apr-03800.50871.00791.00801.009731400440.54
2006-Mär-01786.501622.65624.00799.5017554100439.71
2006-Feb-01719.50807.50597.58789.009522100424.33
2006-Jan-02705.00736.08698.00720.509311500387.49
2005-Dez-01691.50713.00673.00705.006440400379.15
2005-Nov-01663.00711.00663.00686.508993700369.20
2005-Okt-03625.50842.84609.00667.0013044300358.71
2005-Sep-01615.50626.50410.80622.5013035500334.78
2005-Aug-01656.00663.00604.00612.507723800329.40
2005-Jul-01624.00663.50585.00654.0014076300346.08
2005-Jun-01619.00632.00603.50622.009655400329.15
2005-Mai-02589.00631.63589.00616.006625300325.98
2005-Apr-01635.00729.10572.90589.0011715400311.69
2005-Mär-01651.00699.99333.24635.0010301200336.03
2005-Feb-01637.00662.00540.00648.008656800334.58
2005-Jan-03628.00659.00605.00635.008996200327.86
2004-Dez-01581.00638.00473.00628.008955800324.25
2004-Nov-01550.00590.96543.17579.507365800299.21
2004-Okt-01547.00573.00523.50545.0011470800281.39
2004-Sep-01534.50563.50456.50547.5010125800282.69
2004-Aug-02559.50567.00260.50531.009847200274.17
2004-Jul-01572.00581.50351.50560.008780400283.78
2004-Jun-01534.50645.50522.00569.009557900288.34
2004-Mai-03551.00558.50372.00532.5011609300269.85
2004-Apr-01534.50575.00504.50551.009540500279.22
2004-Mär-01568.25596.50505.00528.0019387600267.57
2004-Feb-02516.00576.00357.75564.0014495800277.29
2004-Jan-01490.25546.45430.00512.509619600251.97
2003-Dez-01470.00494.00410.20490.256725800241.03
2003-Nov-03591.00591.00463.00463.0012892400227.63
2003-Okt-01474.00591.00467.42483.508775100237.71
2003-Sep-01502.75626.50427.50591.003083800290.57
2003-Aug-01513.50552.74468.25501.504378700242.05
2003-Jul-01424.25528.00339.50516.005491800249.05
2003-Jun-02460.75550.00351.75420.754002300203.07
2003-Mai-01426.00461.25410.00445.005358400214.78
2003-Apr-01351.00474.50312.00440.005118100212.36
2003-Mär-03399.50435.50279.25352.009030300169.89
2003-Feb-03430.25573.00269.40395.759350700184.11
2003-Jan-01443.00487.50345.50392.754055300182.72
2002-Dez-02554.50655.00427.00443.002565700206.10
2002-Nov-01478.00907.53432.00548.506586000255.18
2002-Okt-01373.00530.00354.00490.003750300227.96
2002-Sep-02483.50500.00313.00357.5010336000166.32
2002-Aug-01465.00581.00425.00499.008220100226.04
2002-Jul-01521.00738.00318.25425.007098600192.52
2002-Jun-03639.00731.00270.00527.5010843700238.95
2002-Mai-01690.00957.00598.50639.0012171900289.46
2002-Apr-01741.00815.00676.50706.0010879400319.81
2002-Mär-01725.501266.50479.50741.0016365800335.66
2002-Feb-01819.502000.00715.00717.5012909900313.99
2002-Jan-01845.00897.00788.16826.0010160700361.47
2001-Dez-03833.001343.00538.00845.004361000369.78
2001-Nov-01829.001095.00322.50835.506943800365.63
2001-Okt-01831.00979.39773.00825.009230500361.03
2001-Sep-031010.001028.00467.00839.5010924100367.38
2001-Aug-011000.001050.04872.251019.006469400437.62
2001-Jul-02988.00996.50796.00990.005336000425.17
2001-Jun-01912.00983.00912.00983.004851300422.16
2001-Mai-01973.00975.00904.00924.0012998100396.82
2001-Apr-02967.00995.00940.00970.004419900416.58
2001-Mär-01973.001033.00901.00970.007790600416.58
2001-Feb-011020.001020.00952.001005.0013956500421.30
2001-Jan-011082.001091.00993.001002.005604700420.04
2000-Dez-011045.001105.001018.001082.003894500453.58
2000-Nov-01958.001076.00958.001065.006264200446.45
2000-Okt-02950.00987.00922.00922.006276000386.50
2000-Sep-011085.001087.00955.00960.006153800402.43
2000-Aug-011067.001138.001000.001060.006827600438.02
2000-Jul-031077.001118.00991.001049.006930800433.47
2000-Jun-011002.001100.00994.001100.007094600454.55
2000-Mai-01918.001040.00889.001016.006092800419.84
2000-Apr-03914.00952.00884.00918.004217400379.34
2000-Mär-01794.00876.00714.00875.005693800361.57
2000-Feb-01820.00828.00710.00756.005044500302.86
2000-Jan-03998.00998.00770.00818.004230700327.70
1999-Dez-01926.00998.00866.00998.001848900399.80
1999-Nov-01900.00968.00900.00950.003129300380.57
1999-Okt-01922.00940.00807.00886.003952400354.94
1999-Sep-01918.00992.00907.00938.003514700375.77
1999-Aug-02868.00972.00828.00926.002757100370.96
1999-Jul-01921.00966.00857.00860.003398300338.96
1999-Jun-01894.00950.00894.00916.003396500361.03
1999-Mai-03982.00982.00882.00912.003563300359.45
1999-Apr-01932.001028.00931.00982.003308200387.04
1999-Mär-01885.00986.00885.00965.003732900380.34
1999-Feb-01894.00986.00848.00920.003968700354.00
1999-Jan-01941.00980.00826.00876.003265700337.06
1998-Dez-01906.00958.00847.00941.002217700362.08
1998-Nov-02990.001030.00862.00961.002620300369.77
1998-Okt-01860.00955.00736.00946.002915600364.00
1998-Sep-01857.00971.00847.00912.002838600350.92
1998-Aug-031192.001200.00872.00872.002851600335.53
1998-Jul-011128.001197.001107.001187.003038700450.38
1998-Jun-011108.001208.001075.001118.003957600424.20
1998-Mai-011170.001170.001046.001113.002374800422.30
1998-Apr-011195.001280.001025.001119.002615200424.58
1998-Mär-021060.001193.001058.001166.001951300442.41
1998-Feb-02979.001130.00979.001098.001994500408.53
1998-Jan-01849.00990.00849.00990.001340200368.35
1997-Dez-01823.00909.00823.00849.00898000315.89
1997-Nov-03859.00875.00736.00815.001511200303.24
1997-Okt-01816.00902.00788.00840.001687600312.54
1997-Sep-01748.00818.00739.00804.002390900299.14
1997-Aug-01678.00746.00678.00742.003116600276.08
1997-Jul-01662.00701.00656.00686.002557000250.85
1997-Jun-02669.00716.00632.00632.002994200231.10
1997-Mai-01702.00750.00685.00685.002693100250.48
1997-Apr-01666.00686.00636.00682.002580400249.39
1997-Mär-03721.00738.00640.00672.003109500245.73
1997-Feb-03690.00748.00666.00683.002600200243.07
1997-Jan-01684.00728.00668.00698.001865800248.41
1996-Dez-02655.00693.00644.00684.002740400243.43
1996-Nov-01644.00675.00632.00660.002430000234.89
1996-Okt-01603.00678.00603.00648.002295500230.62
1996-Sep-02596.00607.00590.00600.00896300213.53
1996-Aug-01598.00625.00591.00591.001292900210.33
1996-Jul-01585.00593.00561.00593.001424400207.03
1996-Jun-03605.00605.00568.00580.001212600202.49
1996-Mai-01581.00637.00581.00606.001647900211.56
1996-Apr-01576.00589.00576.00577.001392600201.44
1996-Mär-01614.00614.00561.00569.001593200198.65
1996-Feb-01616.00618.00598.00606.001746200205.28
1996-Jan-01628.00630.00610.00614.001413000207.99
1995-Dez-01653.00653.00614.00628.00947500212.73
1995-Nov-01614.00649.00598.00645.001287000218.49
1995-Okt-02590.00632.00565.00613.003049200207.65
1995-Sep-01594.00623.00585.00585.001421100198.17
1995-Aug-01609.00643.00590.00590.001441900199.86
1995-Jul-03584.00615.00584.00615.001093500204.62
1995-Jun-01617.00640.00575.00585.002459800194.64
1995-Mai-01557.00616.00557.00616.001598900204.95
1995-Apr-03534.00570.00534.00557.001667100185.32
1995-Mär-01514.00560.00505.00542.002532900180.33
1995-Feb-01500.00531.00493.00506.001575000163.20
1995-Jan-02507.50511.00474.00493.001386900159.01
1994-Dez-01523.00534.00495.00507.50000163.68
1994-Nov-01545.00554.00519.00536.00000172.88
1994-Okt-03481.00556.00481.00547.00000176.42
1994-Sep-01527.73543.14488.00503.00000162.23
1994-Aug-01527.73546.99516.17536.40000173.00
1994-Jul-01488.25548.92488.25529.66000167.47
1994-Jun-01496.91540.25474.76487.28000154.07
1994-Mai-02528.69554.69504.62505.58000159.86
1994-Apr-01550.84578.77528.69528.69000167.16
1994-Mär-01583.58586.47549.88550.84000174.17
1994-Feb-01666.40666.40580.70602.84000190.61
1994-Jan-03623.07682.77621.14672.18000208.99
1993-Dez-01602.84629.81592.25623.07000193.72
1993-Nov-01620.18620.18564.32584.07000181.59
1993-Okt-01606.70630.77600.92626.92000194.91
1993-Sep-01580.70591.29566.25590.33000183.54
1993-Aug-02612.47636.55585.51585.51000182.04
1993-Jul-01591.29607.66581.66607.66000184.26
1993-Jun-01545.06592.25545.06592.25000179.58
1993-Mai-03569.14569.14537.36547.95000166.15
1993-Apr-01587.44604.77562.40569.14000172.57
1993-Mär-01577.81611.51572.99585.51000177.54
1993-Feb-01548.65583.58538.74572.99000168.99
1993-Jan-01559.46572.97547.74547.74000161.54
1992-Dez-01560.36572.07523.42559.46000164.99
1992-Nov-02511.71563.06507.20563.06000166.06
1992-Okt-01481.98527.03447.75519.82000153.30
1992-Sep-01401.80483.78401.80483.78000142.68
1992-Aug-03398.20429.73387.39402.70000118.76
1992-Jul-01427.02428.83371.17386.48000113.98
1992-Jun-01440.54450.45436.03436.03000128.59
1992-Mai-01433.33459.46433.33442.34000130.45
1992-Apr-01372.07423.42363.06423.42000124.88
1992-Mär-02416.21422.52367.57372.97000110.00
1992-Feb-03415.31419.82390.09413.51000121.95
1992-Jan-01434.23450.45409.91418.02000123.28
1991-Dez-02390.09434.23390.09434.23000128.06
1991-Nov-01430.63452.25385.58385.58000113.72
1991-Okt-01454.95454.95410.81430.63000127.00
1991-Sep-02475.67475.67455.85455.85000134.44
1991-Aug-01473.87490.99456.76472.07000139.22
1991-Jul-01446.85475.67446.85464.86000137.10
1991-Jun-03442.34459.46424.32437.84000129.13
1991-Mai-01457.66468.47439.64444.14000130.99
1991-Apr-01458.56485.58449.55452.25000133.38
1991-Mär-01476.58492.79458.56458.56000135.24
1991-Feb-01430.63478.38430.63478.38000141.08
1991-Jan-01411.71432.43402.70432.43000127.53
1990-Dez-03441.44451.35411.71411.71000121.42
1990-Nov-01390.99449.55390.99438.74000129.39
1990-Okt-01383.78452.25383.78395.49000116.64
1990-Sep-03416.21418.92367.57372.97000110.00
1990-Aug-01449.55450.45405.40416.21000122.75
1990-Jul-02462.16472.07446.85446.85000131.78
1990-Jun-01440.54472.97440.54463.96000136.83
1990-Mai-01400.00436.03400.00434.23000128.06
1990-Apr-02405.40431.53399.10399.10000117.70
1990-Mär-01427.02427.93413.06413.06000121.82
1990-Feb-01462.16463.06427.48429.73000126.74
1990-Jan-01478.38478.38435.13449.55000132.58
1989-Dez-01440.54478.38431.53478.38000141.08
1989-Nov-01408.11427.02396.39427.02000125.94
1989-Okt-02406.30414.41391.89408.11000120.36
1989-Sep-01377.48416.21377.48405.85000119.69
1989-Aug-01372.97383.78361.26373.87000110.26
1989-Jul-03340.54384.68340.54378.38000111.59
1989-Jun-01329.73341.44327.93336.9400099.37
1989-Mai-01346.85349.55328.83328.8300096.98
1989-Apr-03343.24346.85331.53346.85000102.29
1989-Mär-01346.85346.85329.73339.64000100.17
1989-Feb-01345.94359.01345.04345.94000102.03
1989-Jan-02302.70352.25302.25345.94000102.03
1988-Dez-01288.29303.60284.68302.7000089.27
1988-Nov-01300.00303.60288.29289.1900085.29
1988-Okt-03302.70321.17300.90300.9000088.74
1988-Sep-01299.10307.21291.89307.2100090.60
1988-Aug-01345.94347.75305.85305.8500090.20
1988-Jul-01336.94345.04334.23344.14000101.49
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style