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 r14.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Aug-2017 10:50:36 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Aug-03160.20165.00137.275151.601427300151.60
2015-Jul-01170.00179.50157.80161.401018100161.40
2015-Jun-01173.60191.01167.10169.801208300169.80
2015-Mai-01175.80191.10166.40169.601119200169.60
2015-Apr-01161.60183.50155.50178.401526200178.40
2015-Mär-02200.90203.10141.25157.102873000157.10
2015-Feb-02191.80210.00190.90203.502083800203.50
2015-Jan-01178.50194.40157.60192.002276200192.00
2014-Dez-01160.10185.00155.40178.502583700178.50
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-01185.90200.036174.60197.401748400197.40
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-01271.50297.60268.115273.502333000273.50
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-01345.60351.113281.43285.503551700285.50
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-02104.51118.93102.66111.013672700281.795
2011-Dez-01108.18112.82100.38104.511593200265.295
2011-Nov-01113.18120.35101.95107.272233000272.301
2011-Okt-03107.94123.70100.69116.051673400294.588
2011-Sep-01133.19133.19104.24110.582110200280.703
2011-Aug-01147.18148.20107.39131.891947100334.798
2011-Jul-01163.09165.45144.42145.681504800369.803
2011-Jun-01174.16174.71148.67163.411803000414.81
2011-Mai-02178.02181.88162.85173.812257300441.21
2011-Apr-01182.59186.73169.08178.021213900451.897
2011-Mär-01169.12185.55158.95182.041917200462.102
2011-Feb-01164.04179.24122.08168.252300700427.096
2011-Jan-03165.45180.46161.55163.211982000414.302
2010-Dez-01153.40167.62152.93165.451467200419.988
2010-Nov-01153.95156.95142.17152.262763600386.506
2010-Okt-01178.89182.71148.20152.022503400385.897
2010-Sep-01185.66186.96166.52178.692206900453.598
2010-Aug-02184.44196.02173.49184.133564800467.407
2010-Jul-01160.81191.18157.97183.891748200466.798
2010-Jun-01158.72176.72152.14163.452215900414.912
2010-Mai-03158.09165.97142.09158.723092300402.905
2010-Apr-01164.55173.85154.11158.092115200401.305
2010-Mär-01133.86173.92132.88164.272766600416.993
2010-Feb-01127.20139.22120.86131.733801600334.392
2010-Jan-01131.02149.22124.88128.033238900324.999
2009-Dez-011221.2071266.51125.86131.022239700332.589
2009-Nov-021036.061229.8781019.511213.3282671700307.999
2009-Okt-011104.9991225.9381024.6391040.7913276100264.201
2009-Sep-01990.3591130.207937.5711097.9082962400278.70
2009-Aug-03943.091052.609927.328987.6091390800250.701
2009-Jul-01928.51972.237806.389943.8781353600239.60
2009-Jun-011000.6091065.597859.969922.6091078000234.201
2009-Mai-01843.8171010.45837.12980.908775200249.00
2009-Apr-01861.151914.73783.541844.2072024500214.299
2009-Mär-02747.298872.571677.181856.8174304700217.50
2009-Feb-02709.09833.181668.121772.512897800196.099
2009-Jan-01793.791900.541650.389716.9692958400182.00
2008-Dez-01669.298826.48540.09793.7912112000201.501
2008-Nov-03647.64712.238523.939665.7613264200169.001
2008-Okt-01861.151861.151443.181631.8784419100160.40
2008-Sep-011158.1811172.76783.939816.2384061800207.199
2008-Aug-011077.4191176.298991.9381173.153044300297.80
2008-Jul-011264.541295.268971.061079.3895205100273.999
2008-Jun-021329.541398.4791174.731274.3894483800323.499
2008-Mai-011234.9991470.571196.3891325.9996196300336.60
2008-Apr-011117.5971281.8771097.511234.5974088200313.398
2008-Mär-031059.701201.51981.701116.4193992000283.399
2008-Feb-011017.1511121.54918.2681070.3283726700271.699
2008-Jan-011210.9681210.968849.731010.455342400256.499
2007-Dez-03916.2981219.639908.8171210.9684435200307.40
2007-Nov-01932.06974.999836.73925.3594423700234.899
2007-Okt-01814.67993.908802.06926.9387880300235.30
2007-Sep-03713.03823.329683.09813.097708100206.40
2007-Aug-01669.70755.969640.939707.9087971300179.70
2007-Jul-02688.208751.64646.06687.8187594400174.60
2007-Jun-01687.758727.999660.238694.90810252700176.40
2007-Mai-01649.999766.999626.359695.2988761300176.499
2007-Apr-02609.03669.298606.67668.1216939900169.60
2007-Mär-01621.242655.511592.089612.57920865300155.501
2007-Feb-01661.421676.791606.672617.70215427800192.986
2007-Jan-01708.699720.51645.67660.6445177600206.401
2006-Dez-01782.762842.642687.821708.69914302300221.416
2006-Nov-01691.361794.182691.361776.05913188600242.461
2006-Okt-02745.729754.79678.359691.36120476000215.999
2006-Sep-01843.419853.271713.03734.69914216400229.539
2006-Aug-01845.791860.361758.33839.8797940700262.40
2006-Jul-03856.821858.002780.39831.6125207300259.817
2006-Jun-01854.449896.21726.569863.9119746200269.908
2006-Mai-01916.301991.151776.85863.91147507300269.908
2006-Apr-03864.301976.971838.702916.30119269200286.276
2006-Mär-01754.39865.092729.581837.129612800261.538
2006-Feb-01763.852782.762689.389760.30212959800237.538
2006-Jan-02756.362788.27746.91759.1216723000237.169
2005-Dez-01726.422772.91723.669756.3624360600236.307
2005-Nov-01677.969762.671671.67720.915077000225.231
2005-Okt-03780.79780.79622.029680.3318112700212.553
2005-Sep-01694.12806.39684.271772.5110093300241.352
2005-Aug-01588.94711.849580.669697.675761300217.97
2005-Jul-01532.61590.911528.269590.9113755400184.616
2005-Jun-01481.001571.611478.642531.0322316600165.908
2005-Mai-02456.579490.449437.272478.6422172700149.54
2005-Apr-01458.15487.30426.639456.5792586900142.647
2005-Mär-01496.361507.00438.059458.153106500143.138
2005-Feb-01441.209504.641412.45493.9994782700154.338
2005-Jan-03429.392472.33408.119438.0593101600136.861
2004-Dez-01589.33606.272395.121429.3922862600134.153
2004-Nov-01582.241622.82566.09590.9112576500184.616
2004-Okt-01575.151612.581551.51579.8823126600181.17
2004-Sep-01590.911606.672551.51571.2113515300178.461
2004-Aug-02547.58622.42514.481590.5111525400184.491
2004-Jul-01564.121588.94510.94557.4221997100174.153
2004-Jun-01417.581565.299415.411555.451314500173.537
2004-Mai-03423.089438.651382.51415.6091214100129.847
2004-Apr-01352.58423.48346.671423.0891034400132.184
2004-Mär-01264.53363.61263.64345.882018600108.062
2004-Feb-02262.171288.561260.001265.91128400083.077
2004-Jan-01157.97257.239143.00238.329156310074.46
2003-Dez-01153.24160.729145.359157.9727620049.354
2003-Nov-03154.03162.301150.481156.38946620048.86
2003-Okt-01142.021159.151140.491153.211251410047.867
2003-Sep-01134.73147.731132.761142.799494450044.614
2003-Aug-01123.581139.259122.32129.96223800040.603
2003-Jul-01121.92124.881113.851123.761189320038.666
2003-Jun-02117.59126.059116.21122.119271870038.153
2003-Mai-01122.909124.881112.75117.59244000036.738
2003-Apr-01119.171125.271117.391122.439130200038.253
2003-Mär-03127.441128.82177.999119.171195630037.232
2003-Feb-03111.21174.08111.21126.849155000039.631
2003-Jan-01121.53162.09119.84126.561132110039.541
2002-Dez-02112.58153.211112.58136.999115400042.802
2002-Nov-01119.459151.879103.17134.109249210041.899
2002-Okt-01122.119141.89109.831117.02179920036.56
2002-Sep-02115.909149.661115.909131.67137000041.137
2002-Aug-01127.23151.662114.571132.339134230041.346
2002-Jul-01111.911151.431106.889138.999243180043.427
2002-Jun-03116.572154.321116.572142.77134890044.605
2002-Mai-01132.78155.871115.24146.329387910045.717
2002-Apr-01111.022141.00111.022140.779155440043.983
2002-Mär-01111.022151.662102.972111.29143330034.77
2002-Feb-01111.022151.2199.64113.019199300035.31
2002-Jan-0196.32141.0096.32119.24194930037.254
2001-Dez-03111.022149.87992.579108.579112660033.923
2001-Nov-01107.69163.20107.69116.799192460036.491
2001-Okt-01106.579159.4391.199130.78326900040.859
2001-Sep-03109.911153.649107.251107.251221700033.508
2001-Aug-01100.811160.089100.811159.209128840049.741
2001-Jul-02113.909161.651113.461154.7694750048.351
2001-Jun-01135.331158.54113.24152.321232270047.589
2001-Mai-0197.70161.86997.70150.10245850046.895
2001-Apr-02104.931160.54198.679119.6866560037.391
2001-Mär-0193.04159.20992.771118.79182510037.113
2001-Feb-0191.26159.65191.26113.2499190035.379
2001-Jan-0180.95127.2380.95108.80241790033.992
2000-Dez-0170.39195.26170.39191.26116290028.512
2000-Nov-0178.79100.3676.83186.60105260027.056
2000-Okt-0245.0791.03945.0787.931113080027.472
2000-Sep-0191.19997.7055.06984.599176440026.431
2000-Aug-0164.921104.36147.301101.47127070031.702
2000-Jul-0361.06193.69957.2972.83213730022.754
2000-Jun-0157.9598.5957.9575.269188180023.516
2000-Mai-0159.29188.14948.4471.94114720022.476
2000-Apr-0350.2186.6047.86153.5146620016.718
2000-Mär-0148.8483.9348.63956.839171360017.758
2000-Feb-0145.4991380.5140.8047.739282880014.915
2000-Jan-0355.2987.93151.07151.5165920016.093
1999-Dez-018500.0025916.925134.426136.50136890042.646
1999-Nov-018599.9945793.664124.4681516.2193002800473.706
1999-Okt-01136.9165547.109129.9441347.1264816500420.877
1999-Sep-01156.8315987.374156.8311521.8561370600475.467
1999-Aug-028850.0056374.793149.861719.1351471100537.102
1999-Jul-019100.0176304.377137.4151662.7693360800519.492
1999-Jun-019100.0175793.664114.0141471.1271538700459.618
1999-Mai-0310549.9935371.035129.00129.00206340040.303
1999-Apr-019100.0175300.586104.0571465.492548000457.857
1999-Mär-0191.115635.16291.111268.215849200396.223
1999-Feb-0177.175811.26877.17997.6612899700311.695
1999-Jan-0188.5014737.06188.501851.1115121100265.909
1998-Dez-0145500.08216377.23187.499997.6611980800311.695
1998-Nov-0243650.04315479.099137.9111290.7611643600403.267
1998-Okt-01129.44815936.968128.4531566.9481645200489.555
1998-Sep-0146250.0216606.119133.9291471.1272465000459.618
1998-Aug-03249.93513048.922110.001110.001182310034.367
1998-Jul-0148449.90217328.145277.3172874.6181223200898.106
1998-Jun-0149200.1617469.012328.103077.531702100961.501
1998-Mai-0149599.93417486.646316.5013579.1868874001118.231
1998-Apr-01409.75215426.286349.0013579.18611701001118.231
1998-Mär-0243650.04315496.735393.3224672.66113849001459.861
1998-Feb-0244150.0015884.155431.6584678.29414841001461.621
1998-Jan-01495.99916042.624474.9745033.38717846001572.561
1997-Dez-01468.50220497.922461.535591.4089321001746.901
1997-Nov-0358150.12520691.633431.6585303.94716728001657.091
1997-Okt-0148550.08620691.633481.4455039.0215150001574.321
1997-Sep-0146850.16420691.633519.7815642.1411590001762.751
1997-Aug-0144350.04720480.318495.3856031.06416087001884.261
1997-Jul-0141599.95720638.82482.4415991.59915135001871.931
1997-Jun-0253650.17620233.795510.3235467.4121727001708.161
1997-Mai-01546.16820075.295528.7435901.43316572001843.761
1997-Apr-01572.05921783.477572.0596273.42519303001959.981
1997-Mär-0354250.0022505.471544.177594.9991875800185.893
1997-Feb-03525.25820726.842525.2586160.69516537001924.761
1997-Jan-01417.00118842.586413.2375884.50126885001838.471
1996-Dez-0219700.00614739.499350.5064700.8631631001468.671
1996-Nov-0112499.99212820.004355.4833979.37731432001243.261
1996-Okt-0111073.92513154.61330.8534097.74111746001280.241
1996-Sep-0217138.21312350.676325.6483667.07814453001145.691
1996-Aug-0111337.57111236.30276.6483549.25912569001108.881
1996-Jul-01252.8612105.37240.303318.51624880001036.791
1996-Jun-0317834.76210931.396208.4852862.6481063400894.366
1996-Mai-0110562.34811465.025187.5522369.742100200740.369
1996-Apr-0110129.44412013.892200.9472180.1621536600681.139
1996-Mär-0110129.44410763.708171.6442284.431323800713.716
1996-Feb-0110129.44411221.096144.0121981.1041244400618.948
1996-Jan-01101.29411404.051101.2941630.3813259600509.373
1995-Dez-017185.8663567.56788.7511109.038255400346.492
1995-Nov-017185.8663323.63791.263985.812204600307.993
1995-Okt-027185.8663384.64384.5641052.167561800328.724
1995-Sep-017142.563323.63787.915966.854418800302.07
1995-Aug-0171.1693323.63771.169957.3761302200299.109
1995-Jul-037061.9333306.16172.833805.711461700251.725
1995-Jun-017061.9333215.16377.743829.182795600259.058
1995-Mai-017061.9333199.97966.288889.4051528900277.873
1995-Apr-0363.0133154.4961.378713.3761052100222.877
1995-Mär-017061.9333093.82966.288713.376169300222.877
1995-Feb-0163.8333093.82963.833768.963804000240.244
1995-Jan-026717.4353366.81567.104713.376430000222.877
1994-Dez-015167.2752038.2667.923759.70367600237.35
1994-Nov-015081.1422111.11965.468796.759661900248.928
1994-Okt-035038.0922001.89958.92750.4341586500234.455
1994-Sep-0164.6492013.98264.649694.847433600217.088
1994-Aug-0166.2882013.98265.468731.905898100228.666
1994-Jul-015167.2752074.64666.288750.434751400234.455
1994-Jun-014995.012062.56366.288750.4342245900234.455
1994-Mai-0259.4222086.84156.465704.113591200219.983
1994-Apr-014822.7771989.8049.919639.2593083300199.721
1994-Mär-0149.9191965.51347.874574.4081921800179.46
1994-Feb-0148.2831989.8048.283555.876780200173.67
1994-Jan-035253.3752086.84145.828546.613973700170.776
1993-Dez-013272.5851577.24548.229518.818386100162.092
1993-Nov-013186.4751577.24548.283565.142363400176.565
1993-Okt-0150.7381577.24550.738565.142452200176.565
1993-Sep-0149.101577.24549.10574.4082119400179.46
1993-Aug-023961.5481601.52345.009555.876704200173.67
1993-Jul-013014.2361552.96747.464532.7151621300166.434
1993-Jun-013014.2361625.82648.283546.613975300170.776
1993-Mai-034047.6811577.24545.82852.534119650016.413
1993-Apr-012755.871455.92636.498537.3472343000167.881
1993-Mär-0137.3081486.24137.308431.568455400134.833
1993-Feb-0131.6331480.20431.633422.385371600131.964
1993-Jan-0131.2071504.50825.955348.928496300109.014
1992-Dez-0121.901455.92621.90303.01678060094.67
1992-Nov-025339.5071504.50824.332247.92147580077.457
1992-Okt-015856.2381649.99228.42293.83319140091.801
1992-Sep-015942.3391674.28620.671279.34336780087.274
1992-Aug-0321.5321213.27418.94519.2882256006.026
1992-Jul-016286.8371771.33627.559211.621101210066.116
1992-Jun-016286.8371771.33630.142270.87718210084.629
1992-Mai-0127.5591140.50825.718338.596703200105.786
1992-Apr-0127.5591552.96720.091245.48298710076.695
1992-Mär-025511.7411552.96739.616287.806840089.918
1992-Feb-034564.4121407.34555.117448.64153100140.167
1992-Jan-0159.4731552.96759.473541.75413700169.258
1991-Dez-0217138.08481.81559.473626.405000195.705
1991-Nov-0121788.59686.1281.815804.165000251.242
1991-Okt-0121788.59688.70681.815846.492000264.466
1991-Sep-0294.73395.59488.706871.887000272.40
1991-Aug-0123252.65696.45587.602931.139000290.912
1991-Jul-0123252.656102.48593.011948.068000296.201
1991-Jun-0318860.51136.071103.3461015.79000317.359
1991-Mai-01148.128148.128131.8041345.92000420.50
1991-Apr-0123252.656169.659136.9321455.965000454.881
1991-Mär-0123252.656188.605159.132159.13200049.717
1991-Feb-0122994.291175.687171.3811684.518000526.287
1991-Jan-01214.585232.526172.2421718.376000536.865
1990-Dez-0327817.066260.945219.4092260.13000706.123
1990-Nov-0128850.531266.975231.7892564.868000801.332
1990-Okt-0128850.531240.761235.5282666.448000833.068
1990-Sep-0327903.199240.761235.5282666.448000833.068
1990-Aug-0128850.531265.218237.0232683.376000838.357
1990-Jul-0228850.531248.238239.2662734.166000854.225
1990-Jun-01266.975273.002258.3622683.376000838.357
1990-Mai-0128850.531264.392230.662598.726000811.91
1990-Apr-02229.776255.779224.3122412.499000753.728
1990-Mär-0128850.531279.894229.7762601.331000812.724
1990-Feb-0128419.932286.782231.932641.978000825.423
1990-Jan-01244.596244.596236.9592698.881000843.201
1989-Dez-0117224.184240.889222.5972682.624000838.122
1989-Nov-0117224.184220.443208.2352495.652000779.707
1989-Okt-0221357.998231.93204.6442357.456000736.531
1989-Sep-0116965.82233.367217.5682641.978000825.423
1989-Aug-01219.006226.066217.5682479.395000774.628
1989-Jul-0320669.035241.139197.4642438.749000761.929
1989-Jun-0115932.391241.139161.5622276.166000711.133
1989-Mai-0115760.157199.801165.1531869.708000584.145
1989-Apr-03157.97195.496157.971845.318000576.525
1989-Mär-0117396.451172.332157.971788.415000558.747
1989-Feb-01160.124185.257160.1241894.094000591.764
1989-Jan-0219204.975160.124131.4041812.802000566.366
1988-Dez-2118085.414154.171147.201666.479000520.651
* Schlusspreis bereinigt um Dividenden und Aktiensplits.