Perfect-Trader's LIFE & STYLE


The Perfect-Trader Vs G.Y.L.D   

Model Contest 2015

coming soon 

at Modelzone.cc 

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 r19.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 31-May-2017 17:59:33 GMT; path=/; domain=.yahoo.com
1970-Jan-01
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2016-Mai-03586.50593.00556.50588.501822000588.50
2016-Apr-01572.50604.50569.00584.502211900584.50
2016-Mär-01551.00585.00543.50578.502426900578.50
2016-Feb-01586.50589.50531.00549.502464200537.289
2016-Jan-04594.00601.50546.50583.502097100570.533
2015-Dez-01619.50638.00581.50600.001557800586.667
2015-Nov-02634.00635.50569.50610.502165900596.933
2015-Okt-01630.00650.50610.00636.502083400622.356
2015-Sep-01618.00631.79595.50623.502219300609.644
2015-Aug-03655.50689.50611.50628.001972300614.044
2015-Jul-01617.00668.00615.00658.001870400634.242
2015-Jun-01668.00677.50613.00615.502255000593.276
2015-Mai-01672.50704.00640.15668.501813000644.362
2015-Apr-01665.50695.00660.50669.001723300644.844
2015-Mär-02677.00695.00646.00665.002423600640.989
2015-Feb-02693.00708.00657.00675.502997500639.579
2015-Jan-01605.00699.00596.00688.503072600651.887
2014-Dez-01622.00633.375579.00605.001601500572.828
2014-Nov-03614.50627.05595.50623.002335900589.87
2014-Okt-01579.00614.50537.00613.003268800580.402
2014-Sep-01607.00619.50557.50574.502428700543.95
2014-Aug-01599.00620.50580.00607.501368900575.195
2014-Jul-01582.00617.50547.00601.001456800560.891
2014-Jun-02594.00617.50556.00580.001828600541.293
2014-Mai-01570.00603.50569.00594.001329600554.359
2014-Apr-01557.50582.50550.00570.501532500532.427
2014-Mär-03567.50587.338541.50554.001903800517.028
2014-Feb-03527.00584.50513.00574.502024200526.037
2014-Jan-01502.00541.58489.00525.502005800481.17
2013-Dez-02511.50516.50487.60502.001209300459.652
2013-Nov-01533.00533.00504.00510.501025400467.435
2013-Okt-01501.50546.00486.10529.001389700484.375
2013-Sep-02485.90515.50476.80501.001597400458.737
2013-Aug-01532.50542.50481.10483.501764700442.713
2013-Jul-01492.20545.50484.10529.501865100474.812
2013-Jun-03509.50513.50463.30487.302532500436.971
2013-Mai-01518.50556.50506.50513.001708200460.017
2013-Apr-01491.90533.50474.10519.501653900465.845
2013-Mär-01492.10529.50478.10491.901757900430.76
2013-Feb-01485.60507.00474.30494.401958200432.949
2013-Jan-01488.30502.50482.00485.701481300425.331
2012-Dez-03471.70501.00469.80488.301355100427.608
2012-Nov-01471.70481.30454.40471.201628500412.633
2012-Okt-01451.40483.50450.40471.801685100413.158
2012-Sep-03456.20474.00447.20451.001848100394.944
2012-Aug-01460.70475.80448.20457.001844100400.198
2012-Jul-02443.30471.70442.425463.101966100398.723
2012-Jun-01419.90451.60405.60442.902405700381.331
2012-Mai-01419.70430.243404.80416.802066500358.86
2012-Apr-02415.60426.58399.60417.601990400359.548
2012-Mär-01390.30430.50386.20415.602660100357.826
2012-Feb-01378.90405.561374.30391.802526500330.022
2012-Jan-02360.00393.70353.40377.102065100317.64
2011-Dez-01392.30397.00339.20360.001422000303.236
2011-Nov-01397.30412.40344.40391.102149600329.432
2011-Okt-03372.30421.40351.50407.102006800342.91
2011-Sep-01411.30414.20358.30378.202824100318.566
2011-Aug-01479.90481.50362.80408.103358800343.752
2011-Jul-01480.00496.30451.20465.807116800385.64
2011-Jun-01484.50488.50460.00481.401689600398.555
2011-Mai-03472.90487.20462.40479.502198300396.982
2011-Apr-01449.20473.10440.00470.102758300389.20
2011-Mär-01468.50484.10417.00446.902814800369.992
2011-Feb-01430.00470.20426.30466.102380800378.601
2011-Jan-04435.00443.40420.70429.202094800348.628
2010-Dez-01396.10427.40393.10417.201670500338.881
2010-Nov-01419.70437.70386.70393.202173600319.386
2010-Okt-01397.00430.00393.20419.102632800340.424
2010-Sep-01361.60408.50357.80394.302675600320.28
2010-Aug-02402.60406.00349.70359.602890200292.094
2010-Jul-01337.90399.30332.20388.402351300309.992
2010-Jun-01363.20383.50341.90343.702496000274.315
2010-Mai-03384.20395.00334.60360.203571200287.484
2010-Apr-01394.20414.50375.30384.202250800306.639
2010-Mär-01385.90404.60378.90393.402885300313.982
2010-Feb-01380.00402.60376.90383.003180000299.22
2010-Jan-04417.90424.60376.50379.202987300296.251
2009-Dez-01402.60432.80374.60424.002134300331.251
2009-Nov-02406.20460.30381.50400.702729000313.048
2009-Okt-01392.40437.00374.10406.204007400317.345
2009-Sep-01400.00447.10381.70394.303452000308.048
2009-Aug-03348.00430.00339.80404.903404700316.329
2009-Jul-01307.25353.00277.00344.753383100264.575
2009-Jun-01297.75330.00272.25307.004315300235.604
2009-Mai-01324.50357.00269.50291.503837100223.709
2009-Apr-01252.25324.25250.75316.504391300242.895
2009-Mär-02235.75285.00212.25254.507121900195.314
2009-Feb-02267.724318.792202.575243.006876400186.488
2009-Jan-01363.074423.812252.794275.3594636700191.335
2008-Dez-01354.591381.397301.657363.0743315800252.285
2008-Nov-03482.515543.253318.623351.5374015200244.268
2008-Okt-01670.499688.143391.577481.8364400300334.807
2008-Sep-01637.245774.331606.028658.9624113500457.884
2008-Aug-01644.71692.215577.185646.0684002300448.925
2008-Jul-01600.599680.678541.217651.8364126100440.441
2008-Jun-02618.243645.728581.936605.6883245500409.259
2008-Mai-01687.465702.395607.724620.9582289600419.577
2008-Apr-01753.293791.297664.052684.0722813700462.223
2008-Mär-03734.97774.331701.716756.0083898000495.555
2008-Feb-01781.117787.225690.858749.903376500491.551
2008-Jan-01695.609800.798614.171769.5815557600504.452
2007-Dez-03710.539753.293625.369695.6092770800455.964
2007-Nov-01736.327736.327614.511704.4314364700461.747
2007-Okt-01788.583837.445698.323754.654135700494.665
2007-Sep-03908.024917.525739.72795.3694251700521.356
2007-Aug-01789.94912.774777.046901.2375531900577.045
2007-Jul-02969.781047.82788.583814.3716147200521.426
2007-Jun-011085.831124.44942.634973.1737769200623.104
2007-Mai-011042.401195.771027.401080.404864300691.759
2007-Apr-021182.871185.591028.821034.934197200662.646
2007-Mär-011042.401245.99970.4591176.096954500738.416
2007-Feb-011003.711153.011002.691043.074232000654.898
2007-Jan-011070.221083.11981.317994.893231300624.648
2006-Dez-01988.1031085.83974.5311070.222551000671.944
2006-Nov-01916.1671029.50915.489979.963571200615.274
2006-Okt-02890.379921.596813.143914.1314129300573.943
2006-Sep-01863.233901.916839.481890.3791915200559.03
2006-Aug-01846.946885.628822.515863.2331671700536.153
2006-Jul-03807.585860.519770.938846.9462147800526.037
2006-Jun-01759.4011155.73728.183803.5131765100499.061
2006-Mai-01789.94844.231709.181770.2592816800478.407
2006-Apr-03838.802845.588777.046789.942887500490.63
2006-Mär-01770.259905.309760.419841.5173155300509.321
2006-Feb-01706.467799.101701.716773.6522172600468.246
2006-Jan-02693.573711.557637.924708.5031871500428.815
2005-Dez-01651.497703.752644.032693.5731339600419.779
2005-Nov-01607.385682.714605.349648.1042503800392.259
2005-Okt-03632.155635.209576.507605.3492055500366.382
2005-Sep-01611.118639.621584.65632.1551571800382.606
2005-Aug-01584.99612.746570.06610.101672400364.20
2005-Jul-01599.581615.529257.884581.5971908500347.185
2005-Jun-01620.279634.191593.812603.6522210400360.351
2005-Mai-02576.507623.672555.13615.5291275300367.441
2005-Apr-01567.345598.902553.772576.5071562600344.147
2005-Mär-01603.652637.245554.403564.2911567500326.478
2005-Feb-01575.149629.78563.273600.5991953600347.485
2005-Jan-03589.401602.634551.058575.1491491800332.76
2004-Dez-01544.95591.776533.074589.4011267500341.006
2004-Nov-01499.142596.527392.255540.1991073900312.54
2004-Okt-01503.213540.044482.175497.4451292100287.804
2004-Sep-01495.409522.215475.389491.3371678200284.27
2004-Aug-02478.443504.91476.068497.7841139400283.444
2004-Jul-01474.71491.337469.621469.6211215000267.407
2004-Jun-01460.12479.80452.315472.674913000269.146
2004-Mai-03452.994466.227420.08458.0841605100260.838
2004-Apr-01460.12487.265441.118452.9941800900257.94
2004-Mär-01450.279475.05425.169461.4772226400253.32
2004-Feb-02414.99456.048408.203451.2971800100247.732
2004-Jan-01439.421451.976409.221413.2931299700226.87
2003-Dez-01430.938454.69417.365439.421949300241.213
2003-Nov-03413.972443.798393.613421.437914400231.341
2003-Okt-01370.199415.668283.673404.132821200221.841
2003-Sep-01368.503394.97362.395369.86748200203.028
2003-Aug-01366.467379.361346.617372.235323500200.261
2003-Jul-01349.501366.467325.748361.038547300194.237
2003-Jun-02361.716378.682291.816336.267839800180.911
2003-Mai-01305.389365.788285.708344.241654200185.201
2003-Apr-01288.423315.569279.717308.782620700166.124
2003-Mär-03331.368339.321280.958291.816219500156.996
2003-Feb-03310.818333.892305.389332.535162600170.101
2003-Jan-01319.641327.106301.391308.443618900157.777
2002-Dez-02337.285397.006312.854319.641194600163.505
2002-Nov-01330.16385.469316.926334.571363400171.142
2002-Okt-01306.068397.006176.447331.517423200169.58
2002-Sep-02347.465349.501172.706307.086278900157.083
2002-Aug-01372.235397.006343.393348.14422300174.094
2002-Jul-01377.665543.593155.579379.361229300189.704
2002-Jun-03426.527426.866240.351375.629522800187.838
2002-Mai-01412.275451.297411.257426.527310100213.29
2002-Apr-01383.433412.615360.698409.561530900204.806
2002-Mär-01361.377393.613359.341383.433245700191.741
2002-Feb-01338.303374.611335.928371.896533400178.632
2002-Jan-01300.978339.321238.882337.625177100162.171
2001-Dez-03308.782313.533295.209300.978136100144.568
2001-Nov-01313.872331.856303.353311.158189500149.458
2001-Okt-01290.12329.82287.066312.854324600150.273
2001-Sep-03333.553333.553280.137289.4415300139.027
2001-Aug-01333.553347.804331.856335.589291100157.408
2001-Jul-02325.748332.535320.998331.517645200155.498
2001-Jun-01351.197352.894317.605325.748434500152.792
2001-Mai-01351.197352.894334.571348.483264200163.456
2001-Apr-02337.964358.323329.142351.197000164.729
2001-Mär-01348.144354.251323.373338.982468300158.999
2001-Feb-01335.928346.108313.193342.37558700154.034
2001-Jan-01313.193338.812310.14334.231299500150.37
2000-Dez-01301.317324.391304.032313.193000140.905
2000-Nov-01277.904304.71274.85301.31732100135.562
2000-Okt-02284.351301.317274.85277.56538400124.876
2000-Sep-01294.531295.888276.886282.6554200127.166
2000-Aug-01291.477304.71281.637295.209238500129.723
2000-Jul-03301.996312.176282.994289.441249100127.188
2000-Jun-01292.495311.158292.495301.317164500132.407
2000-Mai-01286.048297.245274.85279.601241100122.864
2000-Apr-03274.172286.048259.581286.048501800125.697
2000-Mär-01219.202282.315217.166273.154184700120.031
2000-Feb-01250.419251.098203.593218.52365080090.807
2000-Jan-03290.798295.888251.776251.776232300104.625
1999-Dez-01308.782308.782287.405290.798000120.84
1999-Nov-01312.854328.124307.086310.47940700129.019
1999-Okt-01325.748325.748286.726305.0534400126.763
1999-Sep-01334.91344.411317.265325.748000135.364
1999-Aug-02319.98339.661319.98337.6259800137.665
1999-Jul-01324.052339.321320.659320.659281800130.747
1999-Jun-01308.443319.98307.764319.9837600130.47
1999-Mai-03313.872326.088309.122309.80000126.319
1999-Apr-01283.333319.98279.261313.87252800127.98
1999-Mär-01274.172312.515274.172283.333141700115.527
1999-Feb-01254.152274.85254.152270.439149700105.757
1999-Jan-01233.792268.403233.792242.61500094.876
1998-Dez-01260.259260.259224.97233.7928110091.426
1998-Nov-02246.008266.367245.329266.36747500104.165
1998-Okt-01269.082269.082242.615246.6876240096.469
1998-Sep-01271.796278.922265.689270.77827500105.89
1998-Aug-03267.385276.886260.599276.88651200105.875
1998-Jul-01327.106327.106271.796272.81413000104.318
1998-Jun-01358.663361.377329.142331.51746300126.764
1998-Mai-01354.251361.377351.197358.663000137.144
1998-Apr-01355.609364.77343.732354.59176500135.587
1998-Mär-02337.964355.609329.142355.609000135.977
1998-Feb-02342.714353.912340.339340.33986100125.706
1998-Jan-01320.659351.197319.641350.18000129.341
1997-Dez-01314.551328.802313.872320.65952500118.437
1997-Nov-03330.16330.16301.996313.872000115.931
1997-Okt-01330.838357.984326.088328.124119000121.195
1997-Sep-01317.265327.445292.495327.44587400120.944
1997-Aug-01339.321339.321316.587316.5877700114.723
1997-Jul-01317.944338.643312.854338.64315700122.716
1997-Jun-02330.16344.411317.265317.265121800114.969
1997-Mai-01306.068329.142301.996329.1422173000119.273
1997-Apr-01292.834305.728290.12305.728319100110.788
1997-Mär-03299.281305.05293.513293.513594700106.362
1997-Feb-03282.994303.692281.976299.281570300104.479
1997-Jan-01273.154289.102271.457284.35114100099.267
1996-Dez-02262.295275.868255.848273.15413850095.358
1996-Nov-01256.866261.277255.17258.90210270090.382
1996-Okt-01264.671274.511258.902258.9021570090.382
1996-Sep-02259.581269.76257.545264.67140092.396
1996-Aug-01255.848263.313253.812261.27715000089.368
1996-Jul-01249.062257.205240.918257.2053950087.975
1996-Jun-03256.527256.527246.347246.3474030084.261
1996-Mai-01261.277269.421253.812255.176150087.279
1996-Apr-01239.561265.349239.561261.9567240089.60
1996-Mär-01234.132241.597227.345239.56128830081.94
1996-Feb-01227.345234.81225.309234.1323410076.581
1996-Jan-01239.221251.098228.703229.3812400075.027
1995-Dez-01230.738239.221230.738239.2214610078.246
1995-Nov-01227.345233.453223.952230.061870075.249
1995-Okt-02240.918241.597216.487221.916390072.585
1995-Sep-01247.704250.419238.882240.9187680078.801
1995-Aug-01255.17266.706240.918240.9188300077.119
1995-Jul-03235.489259.241235.489257.20511600082.332
1995-Jun-01243.633248.383233.453235.4897150075.381
1995-Mai-01219.88238.203219.88238.2033660076.249
1995-Apr-03224.631224.631216.487219.20212820070.167
1995-Mär-01217.844225.309214.451225.30951750069.056
1995-Feb-01219.88221.237215.13218.52338680066.976
1995-Jan-02235.489235.489217.166217.84457740066.768
1994-Dez-01213.094238.203206.307235.48900072.176
1994-Nov-01231.417234.81221.237221.23700067.808
1994-Okt-03211.058232.774211.058229.38100070.304
1994-Sep-01248.383248.383214.451215.80800064.563
1994-Aug-01237.525245.669231.417245.66900073.497
1994-Jul-01230.06252.455230.06238.20300071.263
1994-Jun-01233.453241.597225.309232.09600069.436
1994-Mai-02270.10274.85233.453233.45300069.842
1994-Apr-01236.846270.10236.846270.1000080.806
1994-Mär-01289.78289.78236.846236.84600068.087
1994-Feb-01280.279294.531275.529284.35100081.744
1994-Jan-03280.279283.673257.205281.63700080.963
1993-Dez-01267.385286.387266.706280.27900080.573
1993-Nov-01248.383257.205236.846255.84800073.55
1993-Okt-01238.203261.956238.203250.41900071.989
1993-Sep-01247.026252.455236.846238.88200067.186
1993-Aug-02224.631250.419221.916247.02600069.476
1993-Jul-01192.056225.988190.699221.91600062.414
1993-Jun-01229.381240.239196.806196.80600055.352
1993-Mai-03206.307233.453198.842231.41700065.086
1993-Apr-01236.846236.846196.128206.30700056.165
1993-Mär-01216.487255.17215.808236.16800064.295
1993-Feb-01192.056218.523185.948218.52300059.491
1993-Jan-01183.912188.663167.625186.62700050.808
1992-Dez-01165.589187.984161.517183.91200050.068
1992-Nov-02143.194168.982143.194157.44500042.863
1992-Okt-01133.014151.337114.691138.44300037.69
1992-Sep-01130.299135.728118.084134.37100036.581
1992-Aug-03149.301149.301135.728135.72800036.951
1992-Jul-01228.703228.703144.551146.58700039.907
1992-Jun-01260.599260.599230.06230.0600062.632
1992-Mai-01253.812271.457251.776260.59900070.946
1992-Apr-01259.92266.706221.237249.06200067.805
1992-Mär-02297.924298.603272.814272.81400074.271
1992-Feb-03331.856331.856290.459291.81600079.444
1992-Jan-01339.321339.321304.71337.96400092.008
1991-Dez-02380.718382.076339.321339.32100092.377
1991-Nov-01412.615413.293382.076384.79000104.756
1991-Okt-01420.758421.437383.433404.471000110.114
1991-Sep-02426.866430.938422.116422.116000114.917
1991-Aug-01412.615427.545407.864423.473000115.287
1991-Jul-01400.399416.686399.72412.615000112.331
1991-Jun-03418.044420.08398.363403.792000109.929
1991-Mai-01435.688435.688415.329415.329000113.07
1991-Apr-01416.686443.154416.686432.974000117.873
1991-Mär-01454.69457.405413.293416.686000113.439
1991-Feb-01400.399464.87400.399464.87000126.557
1991-Jan-01421.437429.581390.898405.828000110.483
1990-Dez-03399.042428.902395.649421.437000114.732
1990-Nov-01379.361403.792379.361390.898000106.418
1990-Okt-01360.359382.076359.68379.361000103.278
1990-Sep-03403.114403.114351.537354.9300096.626
1990-Aug-01474.371474.371402.435402.435000109.559
1990-Jul-02481.836483.872470.978473.014000128.774
1990-Jun-01486.587492.694477.764480.479000130.806
1990-Mai-01488.623492.016475.05481.157000130.991
1990-Apr-02475.05519.161475.05483.193000131.545
1990-Mär-01470.978487.944458.084483.872000131.73
1990-Feb-01536.128540.878475.05475.05000129.328
1990-Jan-01578.882578.882524.591533.413000145.217
1989-Dez-01536.128578.882536.128578.882000157.595
1989-Nov-01515.768527.305515.768527.305000143.554
1989-Okt-02546.986551.058503.553515.768000140.413
1989-Sep-01540.878553.772536.806544.271000148.173
1989-Aug-01540.199543.593537.485538.842000146.695
1989-Jul-03538.842559.201526.627541.557000147.434
1989-Jun-01528.662548.343523.912535.449000145.771
1989-Mai-01545.629549.70530.02530.02000144.293
1989-Apr-03528.662545.629519.84545.629000148.543
1989-Mär-01530.02549.70528.662529.341000144.108
1989-Feb-01545.629565.988529.341529.341000144.108
1989-Jan-02601.956628.423540.878547.664000149.097
1988-Dez-01608.064611.457590.419601.956000163.877
1988-Nov-01453.333609.421439.76609.421000165.909
1988-Okt-03425.508456.726425.508447.904000121.938
1988-Sep-01415.328426.866415.328426.187000115.468
1988-Aug-01426.866439.76413.972418.043000113.261
1988-Jul-01432.973433.313419.401424.83000115.10
* 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