CAIRN ENERGY - 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 r11.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 19-Dec-2016 21:33:41 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01160.10178.80155.40178.303944800178.30
2014-Nov-03145.90189.40141.00162.503144000162.50
2014-Okt-01177.00203.30141.80145.103075800145.10
2014-Sep-01181.00190.00173.72176.501555300176.50
2014-Aug-01176.10192.90171.46179.601170300179.60
2014-Jul-01201.00206.72175.10176.401257500176.40
2014-Jun-02197.60210.70195.10200.001842700200.00
2014-Mai-01185.90200.04174.60197.401748400197.40
2014-Apr-01167.70186.80161.30184.302337000184.30
2014-Mär-03196.50206.86149.70166.904303800166.90
2014-Feb-03206.10216.40188.50198.803178600198.80
2014-Jan-01269.80276.66207.20215.602571100215.60
2013-Dez-02273.90276.60255.70269.801158100269.80
2013-Nov-01284.20286.60264.90274.702017100274.70
2013-Okt-01263.10290.40258.60282.801909700282.80
2013-Sep-02273.80279.90255.88262.301270700262.30
2013-Aug-01269.00285.90262.95272.501274600272.50
2013-Jul-01253.50275.20250.70269.201013100269.20
2013-Jun-03271.80277.50250.80253.101954400253.10
2013-Mai-01289.30296.60272.70273.102069100273.10
2013-Apr-01273.50309.60269.90288.602455400288.60
2013-Mär-01271.50297.60268.11273.502333000273.50
2013-Feb-01287.70298.10271.00271.701104200271.70
2013-Jan-01264.80295.90264.00287.001727200287.00
2012-Dez-03270.00275.10258.30264.801341000264.80
2012-Nov-01280.20289.80258.90268.701551700268.70
2012-Okt-01274.60293.40273.40280.301564200280.30
2012-Sep-03286.20297.40272.00275.102147100275.10
2012-Aug-01287.00309.50273.10287.002499300287.00
2012-Jul-02265.00294.10265.00286.902399100286.90
2012-Jun-01287.50301.10245.20264.904257600264.90
2012-Mai-01345.60351.11281.43285.503551700285.50
2012-Apr-02322.50347.70318.30343.804367900343.80
2012-Mär-01343.20349.60315.00323.106842600323.10
2012-Feb-01111.45364.90111.41344.209831300344.20
2012-Jan-02104.51118.93102.66111.013672700281.79
2011-Dez-01108.18112.82100.38104.511593200265.29
2011-Nov-01113.18120.35101.95107.272233000272.30
2011-Okt-03107.94123.70100.69116.051673400294.59
2011-Sep-01133.19133.19104.24110.582110200280.70
2011-Aug-01147.18148.20107.39131.891947100334.80
2011-Jul-01163.09165.45144.42145.681504800369.80
2011-Jun-01174.16174.71148.67163.411803000414.81
2011-Mai-02178.02181.88162.85173.812257300441.21
2011-Apr-01182.59186.73169.08178.021213900451.90
2011-Mär-01169.12185.55158.95182.041917200462.10
2011-Feb-01164.04179.24122.08168.252300700427.10
2011-Jan-03165.45180.46161.55163.211982000414.30
2010-Dez-01153.40167.62152.93165.451467200419.99
2010-Nov-01153.95156.95142.17152.262763600386.51
2010-Okt-01178.89182.71148.20152.022503400385.90
2010-Sep-01185.66186.96166.52178.692206900453.60
2010-Aug-02184.44196.02173.49184.133564800467.41
2010-Jul-01160.81191.18157.97183.891748200466.80
2010-Jun-01158.72176.72152.14163.452215900414.91
2010-Mai-03158.09165.97142.09158.723092300402.90
2010-Apr-01164.55173.85154.11158.092115200401.30
2010-Mär-01133.86173.92132.88164.272766600416.99
2010-Feb-01127.20139.22120.86131.733801600334.39
2010-Jan-01131.02149.22124.88128.033238900325.00
2009-Dez-011221.211266.51125.86131.022239700332.59
2009-Nov-021036.061229.881019.511213.332671700308.00
2009-Okt-011105.001225.941024.641040.793276100264.20
2009-Sep-01990.361130.21937.571097.912962400278.70
2009-Aug-03943.091052.61927.33987.611390800250.70
2009-Jul-01928.51972.24806.39943.881353600239.60
2009-Jun-011000.611065.60859.97922.611078000234.20
2009-Mai-01843.821010.45837.12980.91775200249.00
2009-Apr-01861.15914.73783.54844.212024500214.30
2009-Mär-02747.30872.57677.18856.824304700217.50
2009-Feb-02709.09833.18668.12772.512897800196.10
2009-Jan-01793.79900.54650.39716.972958400182.00
2008-Dez-01669.30826.48540.09793.792112000201.50
2008-Nov-03647.64712.24523.94665.763264200169.00
2008-Okt-01861.15861.15443.18631.884419100160.40
2008-Sep-011158.181172.76783.94816.244061800207.20
2008-Aug-011077.421176.30991.941173.153044300297.80
2008-Jul-011264.541295.27971.061079.395205100274.00
2008-Jun-021329.541398.481174.731274.394483800323.50
2008-Mai-011235.001470.571196.391326.006196300336.60
2008-Apr-011117.601281.881097.511234.604088200313.40
2008-Mär-031059.701201.51981.701116.423992000283.40
2008-Feb-011017.151121.54918.271070.333726700271.70
2008-Jan-011210.971210.97849.731010.455342400256.50
2007-Dez-03916.301219.64908.821210.974435200307.40
2007-Nov-01932.06975.00836.73925.364423700234.90
2007-Okt-01814.67993.91802.06926.947880300235.30
2007-Sep-03713.03823.33683.09813.097708100206.40
2007-Aug-01669.70755.97640.94707.917971300179.70
2007-Jul-02688.21751.64646.06687.827594400174.60
2007-Jun-01687.76728.00660.24694.9110252700176.40
2007-Mai-01650.00767.00626.36695.308761300176.50
2007-Apr-02609.03669.30606.67668.126939900169.60
2007-Mär-01621.24655.51592.09612.5820865300155.50
2007-Feb-01661.42676.79606.67617.7015427800192.99
2007-Jan-01708.70720.51645.67660.6445177600206.40
2006-Dez-01782.76842.64687.82708.7014302300221.42
2006-Nov-01691.36794.18691.36776.0613188600242.46
2006-Okt-02745.73754.79678.36691.3620476000216.00
2006-Sep-01843.42853.27713.03734.7014216400229.54
2006-Aug-01845.79860.36758.33839.887940700262.40
2006-Jul-03856.82858.00780.39831.615207300259.82
2006-Jun-01854.45896.21726.57863.919746200269.91
2006-Mai-01916.30991.15776.85863.9147507300269.91
2006-Apr-03864.30976.97838.70916.3019269200286.28
2006-Mär-01754.39865.09729.58837.129612800261.54
2006-Feb-01763.85782.76689.39760.3012959800237.54
2006-Jan-02756.36788.27746.91759.126723000237.17
2005-Dez-01726.42772.91723.67756.364360600236.31
2005-Nov-01677.97762.67671.67720.915077000225.23
2005-Okt-03780.79780.79622.03680.338112700212.55
2005-Sep-01694.12806.39684.27772.5110093300241.35
2005-Aug-01588.94711.85580.67697.675761300217.97
2005-Jul-01532.61590.91528.27590.913755400184.62
2005-Jun-01481.00571.61478.64531.032316600165.91
2005-Mai-02456.58490.45437.27478.642172700149.54
2005-Apr-01458.15487.30426.64456.582586900142.65
2005-Mär-01496.36507.00438.06458.153106500143.14
2005-Feb-01441.21504.64412.45494.004782700154.34
2005-Jan-03429.39472.33408.12438.063101600136.86
2004-Dez-01589.33606.27395.12429.392862600134.15
2004-Nov-01582.24622.82566.09590.912576500184.62
2004-Okt-01575.15612.58551.51579.883126600181.17
2004-Sep-01590.91606.67551.51571.213515300178.46
2004-Aug-02547.58622.42514.48590.511525400184.49
2004-Jul-01564.12588.94510.94557.421997100174.15
2004-Jun-01417.58565.30415.41555.451314500173.54
2004-Mai-03423.09438.65382.51415.611214100129.85
2004-Apr-01352.58423.48346.67423.091034400132.18
2004-Mär-01264.53363.61263.64345.882018600108.06
2004-Feb-02262.17288.56260.00265.91128400083.08
2004-Jan-01157.97257.24143.00238.33156310074.46
2003-Dez-01153.24160.73145.36157.9727620049.35
2003-Nov-03154.03162.30150.48156.3946620048.86
2003-Okt-01142.02159.15140.49153.21251410047.87
2003-Sep-01134.73147.73132.76142.80494450044.61
2003-Aug-01123.58139.26122.32129.96223800040.60
2003-Jul-01121.92124.88113.85123.76189320038.67
2003-Jun-02117.59126.06116.21122.12271870038.15
2003-Mai-01122.91124.88112.75117.59244000036.74
2003-Apr-01119.17125.27117.39122.44130200038.25
2003-Mär-03127.44128.8278.00119.17195630037.23
2003-Feb-03111.21174.08111.21126.85155000039.63
2003-Jan-01121.53162.09119.84126.56132110039.54
2002-Dez-02112.58153.21112.58137.00115400042.80
2002-Nov-01119.46151.88103.17134.11249210041.90
2002-Okt-01122.12141.89109.83117.02179920036.56
2002-Sep-02115.91149.66115.91131.67137000041.14
2002-Aug-01127.23151.66114.57132.34134230041.35
2002-Jul-01111.91151.43106.89139.00243180043.43
2002-Jun-03116.57154.32116.57142.77134890044.61
2002-Mai-01132.78155.87115.24146.33387910045.72
2002-Apr-01111.02141.00111.02140.78155440043.98
2002-Mär-01111.02151.66102.97111.29143330034.77
2002-Feb-01111.02151.2199.64113.02199300035.31
2002-Jan-0196.32141.0096.32119.2494930037.25
2001-Dez-03111.02149.8892.58108.58112660033.92
2001-Nov-01107.69163.20107.69116.80192460036.49
2001-Okt-01106.58159.4391.20130.78326900040.86
2001-Sep-03109.91153.65107.25107.25221700033.51
2001-Aug-01100.81160.09100.81159.21128840049.74
2001-Jul-02113.91161.65113.46154.7694750048.35
2001-Jun-01135.33158.54113.24152.32232270047.59
2001-Mai-0197.70161.8797.70150.10245850046.90
2001-Apr-02104.93160.5498.68119.6866560037.39
2001-Mär-0193.04159.2192.77118.79182510037.11
2001-Feb-0191.26159.6591.26113.2499190035.38
2001-Jan-0180.95127.2380.95108.80241790033.99
2000-Dez-0170.3995.2670.3991.26116290028.51
2000-Nov-0178.79100.3676.8386.60105260027.06
2000-Okt-0245.0791.0445.0787.93113080027.47
2000-Sep-0191.2097.7055.0784.60176440026.43
2000-Aug-0164.92104.3647.30101.47127070031.70
2000-Jul-0361.0693.7057.2972.83213730022.75
2000-Jun-0157.9598.5957.9575.27188180023.52
2000-Mai-0159.2988.1548.4471.94114720022.48
2000-Apr-0350.2186.6047.8653.5146620016.72
2000-Mär-0148.8483.9348.6456.84171360017.76
2000-Feb-0145.501380.5140.8047.74282880014.92
2000-Jan-0355.2987.9351.0751.5165920016.09
1999-Dez-018500.005916.92134.43136.50136890042.65
1999-Nov-018599.995793.66124.471516.223002800473.71
1999-Okt-01136.925547.11129.941347.134816500420.88
1999-Sep-01156.835987.37156.831521.861370600475.47
1999-Aug-028850.006374.79149.861719.131471100537.10
1999-Jul-019100.026304.38137.421662.773360800519.49
1999-Jun-019100.025793.66114.011471.131538700459.62
1999-Mai-0310549.995371.04129.00129.00206340040.30
1999-Apr-019100.025300.59104.061465.492548000457.86
1999-Mär-0191.115635.1691.111268.21849200396.22
1999-Feb-0177.175811.2777.17997.662899700311.70
1999-Jan-0188.504737.0688.50851.115121100265.91
1998-Dez-0145500.0816377.2387.50997.661980800311.70
1998-Nov-0243650.0415479.10137.911290.761643600403.27
1998-Okt-01129.4515936.97128.451566.951645200489.56
1998-Sep-0146250.0216606.12133.931471.132465000459.62
1998-Aug-03249.9313048.92110.00110.00182310034.37
1998-Jul-0148449.9017328.14277.322874.621223200898.11
1998-Jun-0149200.1617469.01328.103077.53702100961.50
1998-Mai-0149599.9317486.65316.503579.198874001118.23
1998-Apr-01409.7515426.29349.003579.1911701001118.23
1998-Mär-0243650.0415496.74393.324672.6613849001459.86
1998-Feb-0244150.0015884.16431.664678.2914841001461.62
1998-Jan-01496.0016042.62474.975033.3917846001572.56
1997-Dez-01468.5020497.92461.535591.419321001746.90
1997-Nov-0358150.1220691.63431.665303.9516728001657.09
1997-Okt-0148550.0920691.63481.455039.0215150001574.32
1997-Sep-0146850.1620691.63519.785642.1411590001762.75
1997-Aug-0144350.0520480.32495.386031.0616087001884.26
1997-Jul-0141599.9620638.82482.445991.6015135001871.93
1997-Jun-0253650.1820233.79510.325467.4121727001708.16
1997-Mai-01546.1720075.29528.745901.4316572001843.76
1997-Apr-01572.0621783.48572.066273.4319303001959.98
1997-Mär-0354250.0022505.47544.18595.001875800185.89
1997-Feb-03525.2620726.84525.266160.6916537001924.76
1997-Jan-01417.0018842.59413.245884.5026885001838.47
1996-Dez-0219700.0114739.50350.514700.8631631001468.67
1996-Nov-0112499.9912820.00355.483979.3831432001243.26
1996-Okt-0111073.9213154.61330.854097.7411746001280.24
1996-Sep-0217138.2112350.68325.653667.0814453001145.69
1996-Aug-0111337.5711236.30276.653549.2612569001108.88
1996-Jul-01252.8612105.37240.303318.5224880001036.79
1996-Jun-0317834.7610931.40208.482862.651063400894.37
1996-Mai-0110562.3511465.03187.552369.742100200740.37
1996-Apr-0110129.4412013.89200.952180.161536600681.14
1996-Mär-0110129.4410763.71171.642284.431323800713.72
1996-Feb-0110129.4411221.10144.011981.101244400618.95
1996-Jan-01101.2911404.05101.291630.383259600509.37
1995-Dez-017185.873567.5788.751109.04255400346.49
1995-Nov-017185.873323.6491.26985.81204600307.99
1995-Okt-027185.873384.6484.561052.17561800328.72
1995-Sep-017142.563323.6487.92966.85418800302.07
1995-Aug-0171.173323.6471.17957.381302200299.11
1995-Jul-037061.933306.1672.83805.71461700251.73
1995-Jun-017061.933215.1677.74829.18795600259.06
1995-Mai-017061.933199.9866.29889.401528900277.87
1995-Apr-0363.013154.4961.38713.381052100222.88
1995-Mär-017061.933093.8366.29713.38169300222.88
1995-Feb-0163.833093.8363.83768.96804000240.24
1995-Jan-026717.433366.8267.10713.38430000222.88
1994-Dez-015167.272038.2667.92759.70367600237.35
1994-Nov-015081.142111.1265.47796.76661900248.93
1994-Okt-035038.092001.9058.92750.431586500234.46
1994-Sep-0164.652013.9864.65694.85433600217.09
1994-Aug-0166.292013.9865.47731.90898100228.67
1994-Jul-015167.272074.6566.29750.43751400234.46
1994-Jun-014995.012062.5666.29750.432245900234.46
1994-Mai-0259.422086.8456.46704.11591200219.98
1994-Apr-014822.781989.8049.92639.263083300199.72
1994-Mär-0149.921965.5147.87574.411921800179.46
1994-Feb-0148.281989.8048.28555.88780200173.67
1994-Jan-035253.382086.8445.83546.61973700170.78
1993-Dez-013272.581577.2448.23518.82386100162.09
1993-Nov-013186.471577.2448.28565.14363400176.57
1993-Okt-0150.741577.2450.74565.14452200176.57
1993-Sep-0149.101577.2449.10574.412119400179.46
1993-Aug-023961.551601.5245.01555.88704200173.67
1993-Jul-013014.241552.9747.46532.721621300166.43
1993-Jun-013014.241625.8348.28546.61975300170.78
1993-Mai-034047.681577.2445.8352.53119650016.41
1993-Apr-012755.871455.9336.50537.352343000167.88
1993-Mär-0137.311486.2437.31431.57455400134.83
1993-Feb-0131.631480.2031.63422.39371600131.96
1993-Jan-0131.211504.5125.95348.93496300109.01
1992-Dez-0121.901455.9321.90303.0278060094.67
1992-Nov-025339.511504.5124.33247.9247580077.46
1992-Okt-015856.241649.9928.42293.8319140091.80
1992-Sep-015942.341674.2920.67279.3436780087.27
1992-Aug-0321.531213.2718.9519.292256006.03
1992-Jul-016286.841771.3427.56211.62101210066.12
1992-Jun-016286.841771.3430.14270.8818210084.63
1992-Mai-0127.561140.5125.72338.60703200105.79
1992-Apr-0127.561552.9720.09245.4898710076.70
1992-Mär-025511.741552.9739.62287.81840089.92
1992-Feb-034564.411407.3555.12448.6453100140.17
1992-Jan-0159.471552.9759.47541.7513700169.26
1991-Dez-0217138.0881.8159.47626.40000195.71
1991-Nov-0121788.6086.1281.81804.17000251.24
1991-Okt-0121788.6088.7181.81846.49000264.47
1991-Sep-0294.7395.5988.71871.89000272.40
1991-Aug-0123252.6696.4587.60931.14000290.91
1991-Jul-0123252.66102.4993.01948.07000296.20
1991-Jun-0318860.51136.07103.351015.79000317.36
1991-Mai-01148.13148.13131.801345.92000420.50
1991-Apr-0123252.66169.66136.931455.96000454.88
1991-Mär-0123252.66188.60159.13159.1300049.72
1991-Feb-0122994.29175.69171.381684.52000526.29
1991-Jan-01214.59232.53172.241718.38000536.87
1990-Dez-0327817.07260.95219.412260.13000706.12
1990-Nov-0128850.53266.98231.792564.87000801.33
1990-Okt-0128850.53240.76235.532666.45000833.07
1990-Sep-0327903.20240.76235.532666.45000833.07
1990-Aug-0128850.53265.22237.022683.38000838.36
1990-Jul-0228850.53248.24239.272734.17000854.22
1990-Jun-01266.98273.00258.362683.38000838.36
1990-Mai-0128850.53264.39230.662598.73000811.91
1990-Apr-02229.78255.78224.312412.50000753.73
1990-Mär-0128850.53279.89229.782601.33000812.72
1990-Feb-0128419.93286.78231.932641.98000825.42
1990-Jan-01244.60244.60236.962698.88000843.20
1989-Dez-0117224.18240.89222.602682.62000838.12
1989-Nov-0117224.18220.44208.242495.65000779.71
1989-Okt-0221358.00231.93204.642357.46000736.53
1989-Sep-0116965.82233.37217.572641.98000825.42
1989-Aug-01219.01226.07217.572479.40000774.63
1989-Jul-0320669.04241.14197.462438.75000761.93
1989-Jun-0115932.39241.14161.562276.17000711.13
1989-Mai-0115760.16199.80165.151869.71000584.15
1989-Apr-03157.97195.50157.971845.32000576.53
1989-Mär-0117396.45172.33157.971788.42000558.75
1989-Feb-01160.12185.26160.121894.09000591.76
1989-Jan-0219204.97160.12131.401812.80000566.37
1988-Dez-2118085.41154.17147.201666.48000520.65
* Schlusspreis bereinigt um Dividenden und Aktiensplits.