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 r04.ycpi.ir2.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 21-Dec-2016 23:26:43 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01505.50515.90458.20492.3013385500443.57
2014-Nov-03519.50540.00505.00508.007822000457.72
2014-Okt-01523.00526.00466.10521.007955300469.43
2014-Sep-01520.00542.39512.00523.506340900466.30
2014-Aug-01502.50525.50485.04521.005614500464.08
2014-Jul-01516.50526.84480.40503.506490900448.49
2014-Jun-02525.50536.00495.50510.505111200454.72
2014-Mai-01527.50571.50502.00524.004987200466.75
2014-Apr-01484.70526.92477.00525.506705800468.08
2014-Mär-03465.40528.50442.40477.0015079500416.77
2014-Feb-03442.90476.60431.44473.607278800413.80
2014-Jan-01449.70481.10438.84445.006631100388.81
2013-Dez-02430.50451.90411.18449.705497400392.91
2013-Nov-01448.30453.10424.40429.306047400375.09
2013-Okt-01398.00832.63397.70449.107923300392.39
2013-Sep-02390.30422.60380.30396.807427100342.05
2013-Aug-01372.40407.70367.40386.808496300333.43
2013-Jul-01344.50376.40335.90371.506898900320.24
2013-Jun-03331.80344.52319.55339.6010615500292.74
2013-Mai-01303.60350.30303.60333.8011949900287.75
2013-Apr-01296.20315.00292.50305.1010652300263.00
2013-Mär-01356.70363.59294.00296.2016979600255.33
2013-Feb-01367.00370.82347.39356.8011725500299.01
2013-Jan-01373.00390.14364.04366.709737200307.30
2012-Dez-03350.50390.40349.20373.007184800312.58
2012-Nov-01330.60355.20319.50350.508562500293.73
2012-Okt-01318.10346.88318.10331.408083400277.72
2012-Sep-03325.10373.00317.30318.7013309600267.08
2012-Aug-01295.30336.20284.50326.1010710900265.36
2012-Jul-02274.90301.20264.76291.6011285600237.28
2012-Jun-01263.20285.74251.10272.6011468200221.82
2012-Mai-01311.60319.80258.80261.5013388400212.79
2012-Apr-02332.10337.19297.70308.1012135800250.71
2012-Mär-01368.40382.90323.20331.5013468100269.75
2012-Feb-01348.40385.10345.00368.308781200286.86
2012-Jan-02300.80363.30297.80349.4011520900272.14
2011-Dez-01313.40336.10281.50300.809164100234.29
2011-Nov-01331.00336.64273.80311.7013057000242.78
2011-Okt-03296.70379.00269.50340.8010910700265.44
2011-Sep-01341.90396.46266.80305.4015266700237.87
2011-Aug-01407.90410.73305.30340.0014373400256.21
2011-Jul-01441.10448.10389.78398.808254900300.52
2011-Jun-01438.00439.81400.00439.007436100330.82
2011-Mai-03447.70452.60416.00436.907837300329.24
2011-Apr-01435.70471.25413.00446.808228400336.70
2011-Mär-01468.30480.77420.70432.8010517700326.15
2011-Feb-01445.60480.40437.40466.408093400338.88
2011-Jan-04399.00460.00399.00442.8010850300321.74
2010-Dez-01364.00400.60358.60393.006522500285.55
2010-Nov-01404.70425.70354.60354.6012176700257.65
2010-Okt-01403.00407.50387.60398.109388400289.26
2010-Sep-01381.40427.20376.70398.909745900289.84
2010-Aug-02361.90399.60357.40379.0013995500269.11
2010-Jul-01308.10371.90303.00357.4011944700253.77
2010-Jun-01322.00362.70312.20314.1012179400223.02
2010-Mai-03348.70385.70290.20319.9016836700227.14
2010-Apr-01389.00392.80341.40348.7013194500247.59
2010-Mär-01392.40405.70348.70385.3012515300273.58
2010-Feb-01386.50403.40341.90390.3013163500266.78
2010-Jan-01397.90428.70384.00388.509726400265.55
2009-Dez-01375.00399.40362.60397.909794000271.97
2009-Nov-02383.10418.00361.50370.4010563700253.18
2009-Okt-01452.00474.00335.10383.6012500200262.20
2009-Sep-01414.00455.51384.12448.109809500306.29
2009-Aug-03353.50424.50335.20406.208059300271.49
2009-Jul-01343.75358.25274.50350.759289100234.43
2009-Jun-01347.50366.50317.00341.509569300228.24
2009-Mai-01319.00363.50299.25334.5011211800223.57
2009-Apr-01214.00321.25205.25315.5016791200210.87
2009-Mär-02274.75288.75160.10216.2524590700144.53
2009-Feb-02305.25860.00264.00289.0013349100178.19
2009-Jan-01390.00438.00244.00312.009548600192.37
2008-Dez-01403.25425.00350.00390.005277100240.47
2008-Nov-03380.00434.00280.00400.257939600246.79
2008-Okt-01502.00502.00210.50368.0013896200226.90
2008-Sep-01509.50600.00356.00480.0013126000295.96
2008-Aug-01503.50556.00476.50514.509964600309.01
2008-Jul-01499.00542.00460.25504.5012684800303.01
2008-Jun-02628.50639.50489.25501.009459000300.90
2008-Mai-01624.50668.50598.50630.507427100378.68
2008-Apr-01615.50666.00604.50629.509832900378.08
2008-Mär-03606.00635.50544.50617.5012099600370.88
2008-Feb-01635.00648.50539.50611.5013180100354.60
2008-Jan-01673.00681.00523.00624.5013236900362.14
2007-Dez-03681.50708.00638.00673.007437300390.27
2007-Nov-01748.50758.50610.00682.0012154200395.49
2007-Okt-01739.00785.00681.50755.5015472700438.11
2007-Sep-03716.00738.00473.25736.0014336500426.80
2007-Aug-01678.50768.78658.00708.5016417900403.33
2007-Jul-02741.00950.76655.00691.0015426300393.37
2007-Jun-01801.50809.50728.00743.5014611200423.25
2007-Mai-01789.50839.00780.20798.0013428600454.28
2007-Apr-02752.00807.50747.50790.5013073000450.01
2007-Mär-01813.50815.50731.00748.5017598800426.10
2007-Feb-01825.50858.00810.50818.007999000453.60
2007-Jan-01822.00856.50383.31821.007242200455.26
2006-Dez-01789.00839.50776.00822.007211300455.82
2006-Nov-01780.50822.00762.07787.508127600436.68
2006-Okt-02783.00810.30729.90775.009770700429.75
2006-Sep-01743.00788.50733.00783.0011203800434.19
2006-Aug-01721.00747.31707.00738.008358000409.24
2006-Jul-03769.00815.95681.50718.0013025800392.05
2006-Jun-01742.00771.00690.12765.509319700417.98
2006-Mai-01801.00822.00716.00742.008448600405.15
2006-Apr-03800.50871.00791.00801.009731400437.37
2006-Mär-01786.501622.65624.00799.5017554100436.55
2006-Feb-01719.50807.50597.58789.009522100421.27
2006-Jan-02705.00736.08698.00720.509311500384.70
2005-Dez-01691.50713.00673.00705.006440400376.42
2005-Nov-01663.00711.00663.00686.508993700366.55
2005-Okt-03625.50842.84609.00667.0013044300356.13
2005-Sep-01615.50626.50410.80622.5013035500332.37
2005-Aug-01656.00663.00604.00612.507723800327.03
2005-Jul-01624.00663.50585.00654.0014076300343.59
2005-Jun-01619.00632.00603.50622.009655400326.78
2005-Mai-02589.00631.63589.00616.006625300323.63
2005-Apr-01635.00729.10572.90589.0011715400309.44
2005-Mär-01651.00699.99333.24635.0010301200333.61
2005-Feb-01637.00662.00540.00648.008656800332.17
2005-Jan-03628.00659.00605.00635.008996200325.50
2004-Dez-01581.00638.00473.00628.008955800321.92
2004-Nov-01550.00590.96543.17579.507365800297.05
2004-Okt-01547.00573.00523.50545.0011470800279.37
2004-Sep-01534.50563.50456.50547.5010125800280.65
2004-Aug-02559.50567.00260.50531.009847200272.19
2004-Jul-01572.00581.50351.50560.008780400281.74
2004-Jun-01534.50645.50522.00569.009557900286.27
2004-Mai-03551.00558.50372.00532.5011609300267.91
2004-Apr-01534.50575.00504.50551.009540500277.21
2004-Mär-01568.25596.50505.00528.0019387600265.64
2004-Feb-02516.00576.00357.75564.0014495800275.30
2004-Jan-01490.25546.45430.00512.509619600250.16
2003-Dez-01470.00494.00410.20490.256725800239.30
2003-Nov-03591.00591.00463.00463.0012892400226.00
2003-Okt-01474.00591.00467.42483.508775100236.00
2003-Sep-01502.75626.50427.50591.003083800288.48
2003-Aug-01513.50552.74468.25501.504378700240.31
2003-Jul-01424.25528.00339.50516.005491800247.25
2003-Jun-02460.75550.00351.75420.754002300201.61
2003-Mai-01426.00461.25410.00445.005358400213.23
2003-Apr-01351.00474.50312.00440.005118100210.84
2003-Mär-03399.50435.50279.25352.009030300168.67
2003-Feb-03430.25573.00269.40395.759350700182.79
2003-Jan-01443.00487.50345.50392.754055300181.40
2002-Dez-02554.50655.00427.00443.002565700204.61
2002-Nov-01478.00907.53432.00548.506586000253.34
2002-Okt-01373.00530.00354.00490.003750300226.32
2002-Sep-02483.50500.00313.00357.5010336000165.12
2002-Aug-01465.00581.00425.00499.008220100224.42
2002-Jul-01521.00738.00318.25425.007098600191.14
2002-Jun-03639.00731.00270.00527.5010843700237.23
2002-Mai-01690.00957.00598.50639.0012171900287.38
2002-Apr-01741.00815.00676.50706.0010879400317.51
2002-Mär-01725.501266.50479.50741.0016365800333.25
2002-Feb-01819.502000.00715.00717.5012909900311.73
2002-Jan-01845.00897.00788.16826.0010160700358.87
2001-Dez-03833.001343.00538.00845.004361000367.12
2001-Nov-01829.001095.00322.50835.506943800363.00
2001-Okt-01831.00979.39773.00825.009230500358.43
2001-Sep-031010.001028.00467.00839.5010924100364.73
2001-Aug-011000.001050.04872.251019.006469400434.47
2001-Jul-02988.00996.50796.00990.005336000422.11
2001-Jun-01912.00983.00912.00983.004851300419.12
2001-Mai-01973.00975.00904.00924.0012998100393.97
2001-Apr-02967.00995.00940.00970.004419900413.58
2001-Mär-01973.001033.00901.00970.007790600413.58
2001-Feb-011020.001020.00952.001005.0013956500418.27
2001-Jan-011082.001091.00993.001002.005604700417.02
2000-Dez-011045.001105.001018.001082.003894500450.31
2000-Nov-01958.001076.00958.001065.006264200443.24
2000-Okt-02950.00987.00922.00922.006276000383.72
2000-Sep-011085.001087.00955.00960.006153800399.54
2000-Aug-011067.001138.001000.001060.006827600434.87
2000-Jul-031077.001118.00991.001049.006930800430.35
2000-Jun-011002.001100.00994.001100.007094600451.28
2000-Mai-01918.001040.00889.001016.006092800416.81
2000-Apr-03914.00952.00884.00918.004217400376.61
2000-Mär-01794.00876.00714.00875.005693800358.97
2000-Feb-01820.00828.00710.00756.005044500300.68
2000-Jan-03998.00998.00770.00818.004230700325.34
1999-Dez-01926.00998.00866.00998.001848900396.93
1999-Nov-01900.00968.00900.00950.003129300377.84
1999-Okt-01922.00940.00807.00886.003952400352.38
1999-Sep-01918.00992.00907.00938.003514700373.06
1999-Aug-02868.00972.00828.00926.002757100368.29
1999-Jul-01921.00966.00857.00860.003398300336.52
1999-Jun-01894.00950.00894.00916.003396500358.43
1999-Mai-03982.00982.00882.00912.003563300356.87
1999-Apr-01932.001028.00931.00982.003308200384.26
1999-Mär-01885.00986.00885.00965.003732900377.61
1999-Feb-01894.00986.00848.00920.003968700351.45
1999-Jan-01941.00980.00826.00876.003265700334.64
1998-Dez-01906.00958.00847.00941.002217700359.47
1998-Nov-02990.001030.00862.00961.002620300367.11
1998-Okt-01860.00955.00736.00946.002915600361.38
1998-Sep-01857.00971.00847.00912.002838600348.39
1998-Aug-031192.001200.00872.00872.002851600333.11
1998-Jul-011128.001197.001107.001187.003038700447.14
1998-Jun-011108.001208.001075.001118.003957600421.15
1998-Mai-011170.001170.001046.001113.002374800419.26
1998-Apr-011195.001280.001025.001119.002615200421.52
1998-Mär-021060.001193.001058.001166.001951300439.23
1998-Feb-02979.001130.00979.001098.001994500405.59
1998-Jan-01849.00990.00849.00990.001340200365.70
1997-Dez-01823.00909.00823.00849.00898000313.61
1997-Nov-03859.00875.00736.00815.001511200301.06
1997-Okt-01816.00902.00788.00840.001687600310.29
1997-Sep-01748.00818.00739.00804.002390900296.99
1997-Aug-01678.00746.00678.00742.003116600274.09
1997-Jul-01662.00701.00656.00686.002557000249.05
1997-Jun-02669.00716.00632.00632.002994200229.44
1997-Mai-01702.00750.00685.00685.002693100248.68
1997-Apr-01666.00686.00636.00682.002580400247.59
1997-Mär-03721.00738.00640.00672.003109500243.96
1997-Feb-03690.00748.00666.00683.002600200241.32
1997-Jan-01684.00728.00668.00698.001865800246.62
1996-Dez-02655.00693.00644.00684.002740400241.68
1996-Nov-01644.00675.00632.00660.002430000233.20
1996-Okt-01603.00678.00603.00648.002295500228.96
1996-Sep-02596.00607.00590.00600.00896300212.00
1996-Aug-01598.00625.00591.00591.001292900208.82
1996-Jul-01585.00593.00561.00593.001424400205.54
1996-Jun-03605.00605.00568.00580.001212600201.03
1996-Mai-01581.00637.00581.00606.001647900210.04
1996-Apr-01576.00589.00576.00577.001392600199.99
1996-Mär-01614.00614.00561.00569.001593200197.22
1996-Feb-01616.00618.00598.00606.001746200203.80
1996-Jan-01628.00630.00610.00614.001413000206.49
1995-Dez-01653.00653.00614.00628.00947500211.20
1995-Nov-01614.00649.00598.00645.001287000216.92
1995-Okt-02590.00632.00565.00613.003049200206.16
1995-Sep-01594.00623.00585.00585.001421100196.74
1995-Aug-01609.00643.00590.00590.001441900198.42
1995-Jul-03584.00615.00584.00615.001093500203.15
1995-Jun-01617.00640.00575.00585.002459800193.24
1995-Mai-01557.00616.00557.00616.001598900203.48
1995-Apr-03534.00570.00534.00557.001667100183.99
1995-Mär-01514.00560.00505.00542.002532900179.03
1995-Feb-01500.00531.00493.00506.001575000162.03
1995-Jan-02507.50511.00474.00493.001386900157.86
1994-Dez-01523.00534.00495.00507.50000162.51
1994-Nov-01545.00554.00519.00536.00000171.63
1994-Okt-03481.00556.00481.00547.00000175.16
1994-Sep-01527.73543.14488.00503.00000161.07
1994-Aug-01527.73546.99516.17536.40000171.76
1994-Jul-01488.25548.92488.25529.66000166.26
1994-Jun-01496.91540.25474.76487.28000152.96
1994-Mai-02528.69554.69504.62505.58000158.71
1994-Apr-01550.84578.77528.69528.69000165.96
1994-Mär-01583.58586.47549.88550.84000172.91
1994-Feb-01666.40666.40580.70602.84000189.24
1994-Jan-03623.07682.77621.14672.18000207.48
1993-Dez-01602.84629.81592.25623.07000192.32
1993-Nov-01620.18620.18564.32584.07000180.28
1993-Okt-01606.70630.77600.92626.92000193.51
1993-Sep-01580.70591.29566.25590.33000182.22
1993-Aug-02612.47636.55585.51585.51000180.73
1993-Jul-01591.29607.66581.66607.66000182.93
1993-Jun-01545.06592.25545.06592.25000178.29
1993-Mai-03569.14569.14537.36547.95000164.96
1993-Apr-01587.44604.77562.40569.14000171.33
1993-Mär-01577.81611.51572.99585.51000176.26
1993-Feb-01548.65583.58538.74572.99000167.77
1993-Jan-01559.46572.97547.74547.74000160.38
1992-Dez-01560.36572.07523.42559.46000163.81
1992-Nov-02511.71563.06507.20563.06000164.86
1992-Okt-01481.98527.03447.75519.82000152.20
1992-Sep-01401.80483.78401.80483.78000141.65
1992-Aug-03398.20429.73387.39402.70000117.91
1992-Jul-01427.02428.83371.17386.48000113.16
1992-Jun-01440.54450.45436.03436.03000127.67
1992-Mai-01433.33459.46433.33442.34000129.52
1992-Apr-01372.07423.42363.06423.42000123.98
1992-Mär-02416.21422.52367.57372.97000109.21
1992-Feb-03415.31419.82390.09413.51000121.08
1992-Jan-01434.23450.45409.91418.02000122.39
1991-Dez-02390.09434.23390.09434.23000127.14
1991-Nov-01430.63452.25385.58385.58000112.90
1991-Okt-01454.95454.95410.81430.63000126.09
1991-Sep-02475.67475.67455.85455.85000133.47
1991-Aug-01473.87490.99456.76472.07000138.22
1991-Jul-01446.85475.67446.85464.86000136.11
1991-Jun-03442.34459.46424.32437.84000128.20
1991-Mai-01457.66468.47439.64444.14000130.04
1991-Apr-01458.56485.58449.55452.25000132.42
1991-Mär-01476.58492.79458.56458.56000134.26
1991-Feb-01430.63478.38430.63478.38000140.07
1991-Jan-01411.71432.43402.70432.43000126.61
1990-Dez-03441.44451.35411.71411.71000120.55
1990-Nov-01390.99449.55390.99438.74000128.46
1990-Okt-01383.78452.25383.78395.49000115.80
1990-Sep-03416.21418.92367.57372.97000109.21
1990-Aug-01449.55450.45405.40416.21000121.87
1990-Jul-02462.16472.07446.85446.85000130.83
1990-Jun-01440.54472.97440.54463.96000135.85
1990-Mai-01400.00436.03400.00434.23000127.14
1990-Apr-02405.40431.53399.10399.10000116.85
1990-Mär-01427.02427.93413.06413.06000120.94
1990-Feb-01462.16463.06427.48429.73000125.82
1990-Jan-01478.38478.38435.13449.55000131.63
1989-Dez-01440.54478.38431.53478.38000140.07
1989-Nov-01408.11427.02396.39427.02000125.03
1989-Okt-02406.30414.41391.89408.11000119.49
1989-Sep-01377.48416.21377.48405.85000118.83
1989-Aug-01372.97383.78361.26373.87000109.47
1989-Jul-03340.54384.68340.54378.38000110.79
1989-Jun-01329.73341.44327.93336.9400098.65
1989-Mai-01346.85349.55328.83328.8300096.28
1989-Apr-03343.24346.85331.53346.85000101.56
1989-Mär-01346.85346.85329.73339.6400099.45
1989-Feb-01345.94359.01345.04345.94000101.29
1989-Jan-02302.70352.25302.25345.94000101.29
1988-Dez-01288.29303.60284.68302.7000088.63
1988-Nov-01300.00303.60288.29289.1900084.67
1988-Okt-03302.70321.17300.90300.9000088.10
1988-Sep-01299.10307.21291.89307.2100089.95
1988-Aug-01345.94347.75305.85305.8500089.55
1988-Jul-01336.94345.04334.23344.14000100.76
* 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