COMPASS GROUP - 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 r22.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Mar-2017 16:51:29 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Mär-021150.001213.001117.551186.0036976001186.00
2015-Feb-021152.001179.001099.001152.0043446001152.00
2015-Jan-011101.001163.001055.001151.0041555001151.00
2014-Dez-011094.001124.001032.001101.0030053001083.68
2014-Nov-031008.001095.00988.001090.0031878001072.85
2014-Okt-01996.501013.51924.411006.004090600990.17
2014-Sep-01979.501005.00948.50996.503188800980.82
2014-Aug-01969.00994.50946.50979.503116500964.09
2014-Jul-011022.001049.99967.00967.503568300952.28
2014-Jun-02999.001021.00983.001017.0025836001063.56
2014-Mai-01944.501039.00938.00995.5027189001041.08
2014-Apr-01915.50943.00892.00942.002692400976.92
2014-Mär-03936.00955.06898.00915.002986000948.91
2014-Feb-03911.00948.00883.00944.503788700979.51
2014-Jan-01968.00985.50904.00910.502843000944.25
2013-Dez-02921.00968.50902.50968.002134300986.70
2013-Nov-01898.00964.50882.00921.003019700938.80
2013-Okt-01851.00910.25822.78897.002579200914.33
2013-Sep-02857.50876.00826.50850.003316400866.42
2013-Aug-01902.50912.00847.50856.002219600872.54
2013-Jul-01848.00905.50846.00898.002530400915.35
2013-Jun-03862.00867.50807.00840.003435700856.23
2013-Mai-01850.00917.00836.86866.502903900874.31
2013-Apr-01840.50863.00808.50847.002962000854.63
2013-Mär-01799.00853.00797.50840.502684800848.07
2013-Feb-01766.50814.00759.65800.503350900807.71
2013-Jan-01725.00766.79711.50764.002710100770.88
2012-Dez-03723.50748.34720.50725.002613400718.75
2012-Nov-01679.50733.50679.00721.003279000714.79
2012-Okt-01684.00697.50670.50680.003490300674.14
2012-Sep-03709.50724.53682.00683.504293000677.61
2012-Aug-01688.00728.00687.00709.002492600702.89
2012-Jul-02669.00703.87645.00685.504086300679.59
2012-Jun-01637.50674.00617.50669.003093300663.23
2012-Mai-01647.00682.00611.00636.003446700623.26
2012-Apr-02659.00671.00624.50644.003945000631.10
2012-Mär-01629.00672.51626.50655.504388100642.37
2012-Feb-01592.00645.50590.00630.005412200617.38
2012-Jan-02611.00624.00587.00589.004862700577.21
2011-Dez-01589.00611.00577.00611.002801400585.57
2011-Nov-01558.50590.50544.74589.004228800564.49
2011-Okt-03513.50587.50507.50566.003446400542.44
2011-Sep-01551.00564.00509.50521.003964500499.32
2011-Aug-01578.50588.08498.20551.003993700528.07
2011-Jul-01600.00616.50561.50574.503451200550.59
2011-Jun-01594.00606.00574.00601.003687800575.99
2011-Mai-02584.50596.00567.50591.004095100560.03
2011-Apr-01562.00585.00546.50584.503044600553.87
2011-Mär-01555.00570.00520.00560.505324000531.13
2011-Feb-01557.00574.00543.00553.504830100524.50
2011-Jan-03581.00584.50550.00555.507166300526.39
2010-Dez-01558.50602.50551.00581.003889500537.90
2010-Nov-01513.50570.50510.00555.505323600514.29
2010-Okt-01532.00535.00510.00511.506510000473.55
2010-Sep-01536.50554.50527.00530.505211700491.14
2010-Aug-02532.50552.00497.80533.504137100493.92
2010-Jul-01506.00571.50500.00530.004328200490.68
2010-Jun-01531.00574.50510.50512.005625100474.02
2010-Mai-03534.00567.50486.10535.507207100491.26
2010-Apr-01528.50545.50520.00534.003658700489.89
2010-Mär-01490.00535.00487.50526.005910600482.55
2010-Feb-01425.90489.10423.80487.608900700447.32
2010-Jan-01445.20468.80420.70428.306261500392.92
2009-Dez-01434.90470.10432.00445.205770400400.80
2009-Nov-02386.40439.80384.80430.807311300387.84
2009-Okt-01380.30404.90375.00388.006010900349.31
2009-Sep-01329.40385.50322.40382.307937600344.18
2009-Aug-03321.50333.10308.10326.406500400293.85
2009-Jul-01338.75356.75307.75322.509349700290.34
2009-Jun-01360.00360.00332.00341.756495900303.94
2009-Mai-01320.00375.00314.75357.009152100317.51
2009-Apr-01320.75346.00308.00324.009633200288.16
2009-Mär-02303.25322.25275.00319.0011628400283.71
2009-Feb-02341.00362.00294.25309.509833500275.26
2009-Jan-01344.00365.00309.75343.258325100305.28
2008-Dez-01304.75349.50280.00344.007924100299.22
2008-Nov-03296.25310.00235.50306.2512779300266.38
2008-Okt-01349.25365.50238.50287.7512593400250.29
2008-Sep-01362.50380.75303.75344.0011651700299.22
2008-Aug-01364.00393.25348.00366.507836200318.79
2008-Jul-01376.00379.75332.00366.0012079300318.35
2008-Jun-02373.50396.25357.25379.5010517200330.10
2008-Mai-01342.75382.25336.50375.008789400322.87
2008-Apr-01321.75347.25320.25341.009012300293.60
2008-Mär-03321.50350.50298.00322.2515409100277.46
2008-Feb-01320.50342.50306.50326.5016130400281.11
2008-Jan-01308.50335.25288.00316.0016204500272.07
2007-Dez-03318.75329.00306.00308.508052300260.07
2007-Nov-01347.00347.75272.25318.7510513300268.71
2007-Okt-01301.00348.00298.50346.0013479000291.68
2007-Sep-03327.25334.00288.50302.0020091400254.59
2007-Aug-01331.00337.75289.75325.0016502700273.98
2007-Jul-02345.75356.83310.25335.5017913600282.83
2007-Jun-01378.00379.64341.25345.7519882600291.47
2007-Mai-01365.00384.25351.75377.0013314900314.79
2007-Apr-02341.00368.00340.50364.5010610000304.35
2007-Mär-01303.75342.25291.75340.0017971300283.89
2007-Feb-01305.75323.00298.00303.0020108600253.00
2007-Jan-01290.00312.75288.00303.2515229400248.01
2006-Dez-01288.50302.00283.75290.009535300237.18
2006-Nov-01280.00293.75267.00287.0013673500234.72
2006-Okt-02269.25286.00263.00280.5011588500229.41
2006-Sep-01257.00279.50252.50268.2512370900219.39
2006-Aug-01256.75258.25244.00255.256374300208.76
2006-Jul-03262.50276.75242.00255.2511424600208.76
2006-Jun-01235.25265.75226.18262.2515410200211.84
2006-Mai-01236.50250.04226.00236.5014414600191.04
2006-Apr-03231.00246.25225.53236.508952200191.04
2006-Mär-01218.50251.00214.00228.2519704800184.37
2006-Feb-01220.75226.50211.00217.2517089500175.49
2006-Jan-02220.50237.25220.50221.7522295600174.18
2005-Dez-01210.00222.00207.00220.5012011300173.19
2005-Nov-01189.00219.25188.00211.0014398300165.73
2005-Okt-03207.50208.50168.50190.0025324600149.24
2005-Sep-01249.50252.00201.75206.2520170200162.00
2005-Aug-01246.50251.50241.69249.257518100195.78
2005-Jul-01235.00261.00226.50245.7517213500193.03
2005-Jun-01218.00236.50217.00234.5015113400181.82
2005-Mai-02233.25242.79213.00217.0013228600168.26
2005-Apr-01241.50249.78230.50233.2515617500180.85
2005-Mär-01250.00264.00234.00241.5018326100187.25
2005-Feb-01241.75264.08241.58250.5014342700194.23
2005-Jan-03246.25251.00231.50241.0015614300182.73
2004-Dez-01230.00249.00226.25246.2512389000186.71
2004-Nov-01225.50248.50222.50229.2518057000173.82
2004-Okt-01220.25230.00211.75225.0018278000170.60
2004-Sep-01314.00324.50218.72220.5021322500167.19
2004-Aug-02319.75329.00306.25310.757959900235.62
2004-Jul-01336.50350.50318.03319.756691200242.44
2004-Jun-01345.00348.00329.63336.506851900252.98
2004-Mai-03355.00357.40335.50340.008464500255.61
2004-Apr-01363.50364.75345.75355.009747000266.88
2004-Mär-01364.00378.19348.59358.509518000269.51
2004-Feb-02371.75378.00359.25366.5011467000275.53
2004-Jan-01380.00387.75354.00368.257325900276.84
2003-Dez-01348.50385.75342.75380.006438700285.68
2003-Nov-03341.00359.25340.00349.507321000262.75
2003-Okt-01349.75368.25334.00339.755560700255.42
2003-Sep-01355.25369.00328.78347.005494900260.87
2003-Aug-01336.00371.25323.00350.252747500263.31
2003-Jul-01331.50349.75321.60334.002663300249.33
2003-Jun-02341.00362.75321.00326.754649900243.92
2003-Mai-01285.00340.25285.00334.004296000249.33
2003-Apr-01269.50297.00267.00288.004215700214.99
2003-Mär-03279.00303.50234.25270.255581200201.74
2003-Feb-03302.25312.00266.75275.004535400201.81
2003-Jan-01330.00347.50270.00290.255417700213.00
2002-Dez-02319.00343.00304.75330.004152300242.18
2002-Nov-01283.75319.00256.00315.504518600231.54
2002-Okt-01269.50304.00251.00283.254008300207.87
2002-Sep-02320.25331.50245.00265.004574600194.47
2002-Aug-01309.50349.75272.00328.503109200241.07
2002-Jul-01398.50414.50285.25315.504653300230.13
2002-Jun-03428.00460.00335.75398.003128700290.31
2002-Mai-01428.00468.60399.99428.0010263400312.19
2002-Apr-01470.00498.00417.73427.008070200311.46
2002-Mär-01488.50505.31454.00470.006961200342.82
2002-Feb-01510.00525.00434.65482.007630800351.58
2002-Jan-01515.00524.00471.00520.006921200376.51
2001-Dez-03510.00540.00467.00515.005754400372.89
2001-Nov-01501.50533.75460.20502.506856500363.83
2001-Okt-01471.50540.25434.00501.505360200363.11
2001-Sep-03528.50543.25368.00474.507034700343.56
2001-Aug-01520.04573.50520.04525.004067500380.13
2001-Jul-02576.50576.50512.00524.505169300378.53
2001-Jun-01526.50569.00511.00569.005631900410.65
2001-Mai-01533.00548.00501.00521.006054500376.01
2001-Apr-02504.50553.00490.00536.003310500386.83
2001-Mär-01557.50580.00480.00502.004368300362.29
2001-Feb-01686.50686.50191.00552.007894000398.38
2001-Jan-01728.50744.75668.50692.008061800499.42
2000-Dez-01652.00728.50628.00728.506922600525.76
2000-Nov-01598.00684.00583.00673.006303900485.71
2000-Okt-02637.501055.00565.75581.507525300419.67
2000-Sep-01853.50907.00595.50633.0015853100456.84
2000-Aug-01826.50867.00761.00848.503019700612.36
2000-Jul-03436.00860.00394.50820.0016000591.80
2000-Jun-01396.00825.00392.00442.00000318.99
2000-Mai-01406.00904.50369.00392.00700282.91
2000-Apr-03443.00861.50402.50406.00000293.01
2000-Mär-01750.00496.50410.00439.50000317.19
2000-Feb-01410.00437.00366.00396.00100285.79
2000-Jan-04827.50845.50381.00416.0045600300.23
* Schlusspreis bereinigt um Dividenden und Aktiensplits.