HAMMERSON REIT - 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 19-Dec-2016 02:17:39 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01622.00633.38579.00610.002288700610.00
2014-Nov-03614.50627.05595.50623.002335900623.00
2014-Okt-01579.00614.50537.00613.003268800613.00
2014-Sep-01607.00619.50557.50574.502428700574.50
2014-Aug-01599.00620.50580.00607.501368900607.50
2014-Jul-01582.00617.50547.00601.001456800592.39
2014-Jun-02594.00617.50556.00580.001828600571.69
2014-Mai-01570.00603.50569.00594.001329600585.49
2014-Apr-01557.50582.50550.00570.501532500562.33
2014-Mär-03567.50587.34541.50554.001903800546.07
2014-Feb-03527.00584.50513.00574.502024200555.58
2014-Jan-01502.00541.58489.00525.502005800508.19
2013-Dez-02511.50516.50487.60502.001209300485.47
2013-Nov-01533.00533.00504.00510.501025400493.69
2013-Okt-01501.50546.00486.10529.001389700511.58
2013-Sep-02485.90515.50476.80501.001597400484.50
2013-Aug-01532.50542.50481.10483.501764700467.58
2013-Jul-01492.20545.50484.10529.501865100503.60
2013-Jun-03509.50513.50463.30487.302532500463.46
2013-Mai-01518.50556.50506.50513.001708200487.90
2013-Apr-01491.90533.50474.10519.501653900494.09
2013-Mär-01492.10529.50478.10491.901757900458.44
2013-Feb-01485.60507.00474.30494.401958200460.77
2013-Jan-01488.30502.50482.00485.701481300452.66
2012-Dez-03471.70501.00469.80488.301355100455.08
2012-Nov-01471.70481.30454.40471.201628500439.15
2012-Okt-01451.40483.50450.40471.801685100439.71
2012-Sep-03456.20474.00447.20451.001848100420.32
2012-Aug-01460.70475.80448.20457.001844100425.91
2012-Jul-02443.30471.70442.42463.101966100425.80
2012-Jun-01419.90451.60405.60442.902405700407.22
2012-Mai-01419.70430.24404.80416.802066500383.22
2012-Apr-02415.60426.58399.60417.601990400383.96
2012-Mär-01390.30430.50386.20415.602660100382.12
2012-Feb-01378.90405.56374.30391.802526500353.99
2012-Jan-02360.00393.70353.40377.102065100340.71
2011-Dez-01392.30397.00339.20360.001422000325.26
2011-Nov-01397.30412.40344.40391.102149600353.36
2011-Okt-03372.30421.40351.50407.102006800367.81
2011-Sep-01411.30414.20358.30378.202824100341.70
2011-Aug-01479.90481.50362.80408.103358800368.72
2011-Jul-01480.00496.30451.20465.807116800415.09
2011-Jun-01484.50488.50460.00481.401689600428.99
2011-Mai-03472.90487.20462.40479.502198300427.30
2011-Apr-01449.20473.10440.00470.102758300418.92
2011-Mär-01468.50484.10417.00446.902814800398.25
2011-Feb-01430.00470.20426.30466.102380800409.08
2011-Jan-04435.00443.40420.70429.202094800376.70
2010-Dez-01396.10427.40393.10417.201670500366.16
2010-Nov-01419.70437.70386.70393.202173600345.10
2010-Okt-01397.00430.00393.20419.102632800367.83
2010-Sep-01361.60408.50357.80394.302675600346.06
2010-Aug-02402.60406.00349.70359.602890200315.61
2010-Jul-01337.90399.30332.20388.402351300334.95
2010-Jun-01363.20383.50341.90343.702496000296.40
2010-Mai-03384.20395.00334.60360.203571200310.63
2010-Apr-01394.20414.50375.30384.202250800331.33
2010-Mär-01385.90404.60378.90393.402885300339.26
2010-Feb-01380.00402.60376.90383.003180000323.31
2010-Jan-04417.90424.60376.50379.202987300320.10
2009-Dez-01402.60432.80374.60424.002134300357.92
2009-Nov-02406.20460.30381.50400.702729000338.25
2009-Okt-01392.40437.00374.10406.204007400342.89
2009-Sep-01400.00447.10381.70394.303452000332.85
2009-Aug-03348.00430.00339.80404.903404700341.80
2009-Jul-01307.25353.00277.00344.753383100285.88
2009-Jun-01297.75330.00272.25307.004315300254.57
2009-Mai-01324.50357.00269.50291.503837100241.72
2009-Apr-01252.25324.25250.75316.504391300262.45
2009-Mär-02235.75285.00212.25254.507121900211.04
2009-Feb-02267.72318.79202.57243.006876400201.50
2009-Jan-01363.07423.81252.79275.364636700206.74
2008-Dez-01354.59381.40301.66363.073315800272.60
2008-Nov-03482.52543.25318.62351.544015200263.93
2008-Okt-01670.50688.14391.58481.844400300361.76
2008-Sep-01637.24774.33606.03658.964113500494.75
2008-Aug-01644.71692.22577.18646.074002300485.07
2008-Jul-01600.60680.68541.22651.844126100475.90
2008-Jun-02618.24645.73581.94605.693245500442.21
2008-Mai-01687.47702.40607.72620.962289600453.36
2008-Apr-01753.29791.30664.05684.072813700499.44
2008-Mär-03734.97774.33701.72756.013898000535.45
2008-Feb-01781.12787.22690.86749.903376500531.12
2008-Jan-01695.61800.80614.17769.585557600545.06
2007-Dez-03710.54753.29625.37695.612770800492.67
2007-Nov-01736.33736.33614.51704.434364700498.92
2007-Okt-01788.58837.45698.32754.654135700534.49
2007-Sep-03908.02917.53739.72795.374251700563.33
2007-Aug-01789.94912.77777.05901.245531900623.50
2007-Jul-02969.781047.82788.58814.376147200563.40
2007-Jun-011085.831124.44942.63973.177769200673.27
2007-Mai-011042.401195.771027.401080.404864300747.45
2007-Apr-021182.871185.591028.821034.934197200715.99
2007-Mär-011042.401245.99970.461176.096954500797.86
2007-Feb-011003.711153.011002.691043.074232000707.62
2007-Jan-011070.221083.11981.32994.893231300674.94
2006-Dez-01988.101085.83974.531070.222551000726.04
2006-Nov-01916.171029.50915.49979.963571200664.81
2006-Okt-02890.38921.60813.14914.134129300620.15
2006-Sep-01863.23901.92839.48890.381915200604.04
2006-Aug-01846.95885.63822.52863.231671700579.32
2006-Jul-03807.59860.52770.94846.952147800568.39
2006-Jun-01759.401155.73728.18803.511765100539.24
2006-Mai-01789.94844.23709.18770.262816800516.92
2006-Apr-03838.80845.59777.05789.942887500530.13
2006-Mär-01770.26905.31760.42841.523155300550.32
2006-Feb-01706.47799.10701.72773.652172600505.94
2006-Jan-02693.57711.56637.92708.501871500463.34
2005-Dez-01651.50703.75644.03693.571339600453.57
2005-Nov-01607.39682.71605.35648.102503800423.84
2005-Okt-03632.16635.21576.51605.352055500395.88
2005-Sep-01611.12639.62584.65632.161571800413.41
2005-Aug-01584.99612.75570.06610.101672400393.52
2005-Jul-01599.58615.53257.88581.601908500375.14
2005-Jun-01620.28634.19593.81603.652210400389.36
2005-Mai-02576.51623.67555.13615.531275300397.02
2005-Apr-01567.34598.90553.77576.511562600371.85
2005-Mär-01603.65637.24554.40564.291567500352.76
2005-Feb-01575.15629.78563.27600.601953600375.46
2005-Jan-03589.40602.63551.06575.151491800359.55
2004-Dez-01544.95591.78533.07589.401267500368.46
2004-Nov-01499.14596.53392.26540.201073900337.70
2004-Okt-01503.21540.04482.17497.451292100310.97
2004-Sep-01495.41522.22475.39491.341678200307.16
2004-Aug-02478.44504.91476.07497.781139400306.26
2004-Jul-01474.71491.34469.62469.621215000288.94
2004-Jun-01460.12479.80452.32472.67913000290.81
2004-Mai-03452.99466.23420.08458.081605100281.84
2004-Apr-01460.12487.27441.12452.991800900278.71
2004-Mär-01450.28475.05425.17461.482226400273.71
2004-Feb-02414.99456.05408.20451.301800100267.68
2004-Jan-01439.42451.98409.22413.291299700245.13
2003-Dez-01430.94454.69417.36439.42949300260.63
2003-Nov-03413.97443.80393.61421.44914400249.97
2003-Okt-01370.20415.67283.67404.13821200239.70
2003-Sep-01368.50394.97362.39369.86748200219.37
2003-Aug-01366.47379.36346.62372.23323500216.38
2003-Jul-01349.50366.47325.75361.04547300209.87
2003-Jun-02361.72378.68291.82336.27839800195.48
2003-Mai-01305.39365.79285.71344.24654200200.11
2003-Apr-01288.42315.57279.72308.78620700179.50
2003-Mär-03331.37339.32280.96291.82219500169.64
2003-Feb-03310.82333.89305.39332.54162600183.79
2003-Jan-01319.64327.11301.39308.44618900170.48
2002-Dez-02337.29397.01312.85319.64194600176.67
2002-Nov-01330.16385.47316.93334.57363400184.92
2002-Okt-01306.07397.01176.45331.52423200183.23
2002-Sep-02347.46349.50172.71307.09278900169.73
2002-Aug-01372.23397.01343.39348.1422300188.11
2002-Jul-01377.67543.59155.58379.36229300204.98
2002-Jun-03426.53426.87240.35375.63522800202.96
2002-Mai-01412.27451.30411.26426.53310100230.46
2002-Apr-01383.43412.61360.70409.56530900221.29
2002-Mär-01361.38393.61359.34383.43245700207.18
2002-Feb-01338.30374.61335.93371.90533400193.01
2002-Jan-01300.98339.32238.88337.62177100175.23
2001-Dez-03308.78313.53295.21300.98136100156.21
2001-Nov-01313.87331.86303.35311.16189500161.49
2001-Okt-01290.12329.82287.07312.85324600162.37
2001-Sep-03333.55333.55280.14289.445300150.22
2001-Aug-01333.55347.80331.86335.59291100170.08
2001-Jul-02325.75332.54321.00331.52645200168.02
2001-Jun-01351.20352.89317.61325.75434500165.09
2001-Mai-01351.20352.89334.57348.48264200176.62
2001-Apr-02337.96358.32329.14351.20000177.99
2001-Mär-01348.14354.25323.37338.98468300171.80
2001-Feb-01335.93346.11313.19342.3858700166.43
2001-Jan-01313.19338.81310.14334.23299500162.48
2000-Dez-01301.32324.39304.03313.19000152.25
2000-Nov-01277.90304.71274.85301.3232100146.48
2000-Okt-02284.35301.32274.85277.5738400134.93
2000-Sep-01294.53295.89276.89282.654200137.40
2000-Aug-01291.48304.71281.64295.21238500140.17
2000-Jul-03302.00312.18282.99289.44249100137.43
2000-Jun-01292.49311.16292.49301.32164500143.07
2000-Mai-01286.05297.24274.85279.60241100132.76
2000-Apr-03274.17286.05259.58286.05501800135.82
2000-Mär-01219.20282.32217.17273.15184700129.69
2000-Feb-01250.42251.10203.59218.5265080098.12
2000-Jan-03290.80295.89251.78251.78232300113.05
1999-Dez-01308.78308.78287.40290.80000130.57
1999-Nov-01312.85328.12307.09310.4840700139.41
1999-Okt-01325.75325.75286.73305.0534400136.97
1999-Sep-01334.91344.41317.27325.75000146.26
1999-Aug-02319.98339.66319.98337.629800148.75
1999-Jul-01324.05339.32320.66320.66281800141.27
1999-Jun-01308.44319.98307.76319.9837600140.97
1999-Mai-03313.87326.09309.12309.80000136.49
1999-Apr-01283.33319.98279.26313.8752800138.28
1999-Mär-01274.17312.52274.17283.33141700124.83
1999-Feb-01254.15274.85254.15270.44149700114.27
1999-Jan-01233.79268.40233.79242.62000102.51
1998-Dez-01260.26260.26224.97233.798110098.79
1998-Nov-02246.01266.37245.33266.3747500112.55
1998-Okt-01269.08269.08242.62246.6962400104.24
1998-Sep-01271.80278.92265.69270.7827500114.41
1998-Aug-03267.39276.89260.60276.8951200114.40
1998-Jul-01327.11327.11271.80272.8113000112.72
1998-Jun-01358.66361.38329.14331.5246300136.97
1998-Mai-01354.25361.38351.20358.66000148.19
1998-Apr-01355.61364.77343.73354.5976500146.50
1998-Mär-02337.96355.61329.14355.61000146.92
1998-Feb-02342.71353.91340.34340.3486100135.83
1998-Jan-01320.66351.20319.64350.18000139.75
1997-Dez-01314.55328.80313.87320.6652500127.97
1997-Nov-03330.16330.16302.00313.87000125.26
1997-Okt-01330.84357.98326.09328.12119000130.95
1997-Sep-01317.27327.45292.49327.4587400130.68
1997-Aug-01339.32339.32316.59316.597700123.96
1997-Jul-01317.94338.64312.85338.6415700132.60
1997-Jun-02330.16344.41317.27317.27121800124.22
1997-Mai-01306.07329.14302.00329.142173000128.88
1997-Apr-01292.83305.73290.12305.73319100119.71
1997-Mär-03299.28305.05293.51293.51594700114.92
1997-Feb-03282.99303.69281.98299.28570300112.89
1997-Jan-01273.15289.10271.46284.35141000107.26
1996-Dez-02262.30275.87255.85273.15138500103.03
1996-Nov-01256.87261.28255.17258.9010270097.66
1996-Okt-01264.67274.51258.90258.901570097.66
1996-Sep-02259.58269.76257.55264.6740099.83
1996-Aug-01255.85263.31253.81261.2815000096.56
1996-Jul-01249.06257.20240.92257.203950095.06
1996-Jun-03256.53256.53246.35246.354030091.04
1996-Mai-01261.28269.42253.81255.176150094.31
1996-Apr-01239.56265.35239.56261.967240096.81
1996-Mär-01234.13241.60227.35239.5628830088.54
1996-Feb-01227.35234.81225.31234.133410082.75
1996-Jan-01239.22251.10228.70229.382400081.07
1995-Dez-01230.74239.22230.74239.224610084.54
1995-Nov-01227.35233.45223.95230.061870081.31
1995-Okt-02240.92241.60216.49221.92390078.43
1995-Sep-01247.70250.42238.88240.927680085.14
1995-Aug-01255.17266.71240.92240.928300083.33
1995-Jul-03235.49259.24235.49257.2011600088.96
1995-Jun-01243.63248.38233.45235.497150081.45
1995-Mai-01219.88238.20219.88238.203660082.39
1995-Apr-03224.63224.63216.49219.2012820075.82
1995-Mär-01217.84225.31214.45225.3151750074.62
1995-Feb-01219.88221.24215.13218.5238680072.37
1995-Jan-02235.49235.49217.17217.8457740072.14
1994-Dez-01213.09238.20206.31235.4900077.99
1994-Nov-01231.42234.81221.24221.2400073.27
1994-Okt-03211.06232.77211.06229.3800075.96
1994-Sep-01248.38248.38214.45215.8100069.76
1994-Aug-01237.52245.67231.42245.6700079.41
1994-Jul-01230.06252.46230.06238.2000077.00
1994-Jun-01233.45241.60225.31232.1000075.03
1994-Mai-02270.10274.85233.45233.4500075.47
1994-Apr-01236.85270.10236.85270.1000087.31
1994-Mär-01289.78289.78236.85236.8500073.57
1994-Feb-01280.28294.53275.53284.3500088.32
1994-Jan-03280.28283.67257.20281.6400087.48
1993-Dez-01267.39286.39266.71280.2800087.06
1993-Nov-01248.38257.20236.85255.8500079.47
1993-Okt-01238.20261.96238.20250.4200077.78
1993-Sep-01247.03252.46236.85238.8800072.59
1993-Aug-02224.63250.42221.92247.0300075.07
1993-Jul-01192.06225.99190.70221.9200067.44
1993-Jun-01229.38240.24196.81196.8100059.81
1993-Mai-03206.31233.45198.84231.4200070.33
1993-Apr-01236.85236.85196.13206.3100060.69
1993-Mär-01216.49255.17215.81236.1700069.47
1993-Feb-01192.06218.52185.95218.5200064.28
1993-Jan-01183.91188.66167.62186.6300054.90
1992-Dez-01165.59187.98161.52183.9100054.10
1992-Nov-02143.19168.98143.19157.4500046.31
1992-Okt-01133.01151.34114.69138.4400040.72
1992-Sep-01130.30135.73118.08134.3700039.53
1992-Aug-03149.30149.30135.73135.7300039.93
1992-Jul-01228.70228.70144.55146.5900043.12
1992-Jun-01260.60260.60230.06230.0600067.67
1992-Mai-01253.81271.46251.78260.6000076.66
1992-Apr-01259.92266.71221.24249.0600073.26
1992-Mär-02297.92298.60272.81272.8100080.25
1992-Feb-03331.86331.86290.46291.8200085.84
1992-Jan-01339.32339.32304.71337.9600099.41
1991-Dez-02380.72382.08339.32339.3200099.81
1991-Nov-01412.61413.29382.08384.79000113.19
1991-Okt-01420.76421.44383.43404.47000118.98
1991-Sep-02426.87430.94422.12422.12000124.17
1991-Aug-01412.61427.55407.86423.47000124.57
1991-Jul-01400.40416.69399.72412.61000121.37
1991-Jun-03418.04420.08398.36403.79000118.78
1991-Mai-01435.69435.69415.33415.33000122.17
1991-Apr-01416.69443.15416.69432.97000127.36
1991-Mär-01454.69457.40413.29416.69000122.57
1991-Feb-01400.40464.87400.40464.87000136.75
1991-Jan-01421.44429.58390.90405.83000119.38
1990-Dez-03399.04428.90395.65421.44000123.97
1990-Nov-01379.36403.79379.36390.90000114.99
1990-Okt-01360.36382.08359.68379.36000111.59
1990-Sep-03403.11403.11351.54354.93000104.41
1990-Aug-01474.37474.37402.43402.43000118.38
1990-Jul-02481.84483.87470.98473.01000139.14
1990-Jun-01486.59492.69477.76480.48000141.34
1990-Mai-01488.62492.02475.05481.16000141.54
1990-Apr-02475.05519.16475.05483.19000142.14
1990-Mär-01470.98487.94458.08483.87000142.33
1990-Feb-01536.13540.88475.05475.05000139.74
1990-Jan-01578.88578.88524.59533.41000156.91
1989-Dez-01536.13578.88536.13578.88000170.28
1989-Nov-01515.77527.30515.77527.30000155.11
1989-Okt-02546.99551.06503.55515.77000151.72
1989-Sep-01540.88553.77536.81544.27000160.10
1989-Aug-01540.20543.59537.48538.84000158.50
1989-Jul-03538.84559.20526.63541.56000159.30
1989-Jun-01528.66548.34523.91535.45000157.51
1989-Mai-01545.63549.70530.02530.02000155.91
1989-Apr-03528.66545.63519.84545.63000160.50
1989-Mär-01530.02549.70528.66529.34000155.71
1989-Feb-01545.63565.99529.34529.34000155.71
1989-Jan-02601.96628.42540.88547.66000161.10
1988-Dez-01608.06611.46590.42601.96000177.07
1988-Nov-01453.33609.42439.76609.42000179.27
1988-Okt-03425.51456.73425.51447.90000131.75
1988-Sep-01415.33426.87415.33426.19000124.76
1988-Aug-01426.87439.76413.97418.04000122.38
1988-Jul-01432.97433.31419.40424.83000124.37
* 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