Keine Daten - 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 r05.ycpi.dcb.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 17-Dec-2016 15:25:47 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Jan-01508.50510.50495.10509.503577600509.50
2013-Dez-02500.00515.50482.30508.501859600508.50
2013-Nov-01502.50505.50492.60500.502347500500.50
2013-Okt-01497.80506.50490.52503.001657400503.00
2013-Sep-02490.50510.00487.20498.002635000498.00
2013-Aug-01498.00509.50484.30488.903271300488.90
2013-Jul-01417.10517.50407.90496.306695200496.30
2013-Jun-03395.90431.80385.80412.602349500412.60
2013-Mai-01386.50406.30381.20397.801578300493.80
2013-Apr-01350.80385.70338.50384.701794000477.54
2013-Mär-01358.00371.80347.50350.801449700435.46
2013-Feb-01345.00367.60340.30358.101861600444.52
2013-Jan-01325.00352.10324.30344.001209000427.02
2012-Dez-03315.80332.80314.20325.001560100403.43
2012-Nov-01227.70321.50213.40315.503640700391.64
2012-Okt-01234.50241.70218.20227.801471900280.97
2012-Sep-03240.50259.00231.40234.101657900288.74
2012-Aug-01240.40256.80236.10241.501270800297.87
2012-Jul-02230.00249.30222.70240.902420400297.13
2012-Jun-01218.90279.80195.80222.704505200274.68
2012-Mai-01223.00227.00193.90219.306504900267.56
2012-Apr-02200.00232.90184.10222.104799000270.97
2012-Mär-01208.20211.00191.90199.003587000242.79
2012-Feb-01203.20223.95199.90208.102847600253.89
2012-Jan-02211.00229.30166.80202.205051600246.70
2011-Dez-01205.00213.10194.90211.001796500257.43
2011-Nov-01220.90227.90177.10202.902777200247.55
2011-Okt-03218.80237.50196.90225.503304000273.46
2011-Sep-01279.30280.00214.10225.502290500273.46
2011-Aug-01311.20313.90219.30277.502863400336.52
2011-Jul-01322.00338.00294.00308.702462400374.35
2011-Jun-01310.90397.70296.70321.904608300390.36
2011-Mai-03343.60346.50286.10309.804571200373.32
2011-Apr-01347.70353.40313.00340.602447000410.43
2011-Mär-01360.00364.70321.10345.202956700415.98
2011-Feb-01337.70371.70250.10355.402745600428.27
2011-Jan-04364.50373.10322.70336.203574500405.13
2010-Dez-01325.90362.10319.00354.201438500426.82
2010-Nov-01289.10349.00284.00321.003279400386.81
2010-Okt-01301.20322.60287.30288.202754300346.00
2010-Sep-01231.50303.00229.50298.503782600358.36
2010-Aug-02270.00274.70224.90230.202845900276.36
2010-Jul-01239.40299.10234.50267.003696400320.54
2010-Jun-01276.80291.10238.70241.603124300290.05
2010-Mai-03338.70345.90263.20276.903075500330.55
2010-Apr-01341.70348.50319.90338.702088900404.32
2010-Mär-01316.60350.30315.70340.701912600406.71
2010-Feb-01308.00345.90291.40314.803083900375.79
2010-Jan-04292.80325.10291.90308.403123000368.15
2009-Dez-01281.00299.30276.80299.301423500357.29
2009-Nov-02281.60309.40270.90280.003598200334.25
2009-Okt-01290.20314.60270.10283.002923700336.93
2009-Sep-01267.20308.80264.20291.103201100346.57
2009-Aug-03256.70278.30242.80274.002167300326.21
2009-Jul-01222.75264.75212.25258.003306800307.16
2009-Jun-01236.25243.50215.50223.504208200266.09
2009-Mai-01199.50254.50192.60232.505455600275.28
2009-Apr-01164.50204.00158.00199.604070700236.33
2009-Mär-02151.00178.90140.10166.304068100196.90
2009-Feb-02154.20184.80138.60153.003655000181.15
2009-Jan-01173.50192.20136.00155.003757300183.52
2008-Dez-01162.50186.20130.80173.503732800205.42
2008-Nov-03157.00175.00115.33164.205582500194.41
2008-Okt-01209.00215.00119.50154.405515800182.81
2008-Sep-01277.25286.50193.10205.254933300243.02
2008-Aug-01279.00297.00257.00281.503331200333.30
2008-Jul-01257.50300.00232.50283.005312000335.07
2008-Jun-02319.00335.75257.50260.506813300308.43
2008-Mai-01292.50346.75269.80322.253722100381.54
2008-Apr-01226.00310.00226.00299.005337200354.02
2008-Mär-03252.00262.00208.50225.004161000266.40
2008-Feb-01226.50268.00219.00257.256253900304.58
2008-Jan-01227.00290.75177.00225.005680300266.40
2007-Dez-03248.00251.25198.25227.003989200268.77
2007-Nov-01332.75351.00219.25249.006763500294.82
2007-Okt-01308.00337.50297.00327.005538000387.17
2007-Sep-03343.75357.75155.25310.256989300367.34
2007-Aug-01372.00390.00302.75341.758488700404.63
2007-Jul-02379.25435.50352.00381.505970400451.69
2007-Jun-01387.00410.75348.24383.007405200453.47
2007-Mai-01325.50440.00325.50390.005576700461.76
2007-Apr-02291.00338.43287.50332.755513100393.98
2007-Mär-01285.00543.39267.75290.508869700343.95
2007-Feb-01300.00307.75270.75283.258780200335.37
2007-Jan-01275.25300.50227.25296.505229700351.06
2006-Dez-01265.25280.66260.50275.252789100325.90
2006-Nov-01232.25289.00223.09261.259107200309.32
2006-Okt-02205.00233.00205.00228.504675700270.54
2006-Sep-01205.00213.75184.75207.754637300245.98
2006-Aug-010.18203.940.18203.003953900240.35
2006-Jul-030.190.210.170.190002.19
2006-Jun-010.230.240.180.190002.28
2006-Mai-010.240.260.190.230002.75
2006-Apr-030.240.250.230.240002.81
2006-Mär-010.210.240.190.230002.72
2006-Feb-010.210.230.200.210002.49
2006-Jan-020.190.220.180.220002.55
2005-Dez-010.180.200.170.190002.19
2005-Nov-010.130.180.130.180002.07
2005-Okt-030.150.150.120.130001.54
2005-Sep-010.150.150.130.150001.72
2005-Aug-010.140.150.130.150001.75
2005-Jul-010.110.140.100.140001.60
2005-Jun-010.120.120.100.110001.24
2005-Mai-020.130.130.110.110001.33
2005-Apr-010.160.160.120.130001.51
2005-Mär-010.180.190.150.16556001.84
2005-Feb-010.200.210.170.180002.07
2005-Jan-030.160.210.160.200002.31
2004-Dez-010.180.190.160.160001.84
2004-Nov-010.150.180.150.180002.07
2004-Okt-010.120.160.120.150001.81
2004-Sep-010.150.150.110.11675001.33
2004-Aug-020.160.160.150.15874001.75
2004-Jul-010.180.190.160.160001.89
2004-Jun-010.160.180.160.180002.13
2004-Mai-030.200.200.160.160001.92
2004-Apr-010.190.220.180.200002.31
2004-Mär-010.230.240.170.200002.31
2004-Feb-020.220.290.220.230002.69
2004-Jan-010.180.230.180.220002.60
2003-Dez-010.210.220.160.180002.16
2003-Nov-030.300.330.170.200002.37
2003-Okt-010.290.370.270.300003.55
2003-Sep-010.350.380.270.290003.37
2003-Aug-010.270.320.250.320003.82
2003-Jul-010.210.300.180.270003.20
2003-Jun-020.190.240.170.210002.43
2003-Mai-010.140.170.140.170002.01
2003-Apr-010.110.170.090.150001.75
2003-Mär-030.160.170.090.110001.24
2003-Feb-030.490.530.100.160001.89
2003-Jan-010.530.600.430.480005.68
2002-Dez-020.670.700.510.530006.25
2002-Nov-010.640.710.400.660007.81
2002-Okt-010.610.690.500.640007.58
2002-Sep-020.750.800.610.610007.19
2002-Aug-010.670.820.580.770009.12
2002-Jul-010.900.900.600.67603007.96
2002-Jun-031.061.070.850.8900010.54
2002-Mai-011.081.201.031.0600012.55
2002-Apr-011.241.241.071.0800012.73
2002-Mär-010.961.240.921.2300014.56
2002-Feb-011.141.180.820.9600011.37
2002-Jan-011.191.341.061.1500013.56
2001-Dez-031.031.321.031.1900014.12
2001-Nov-010.641.120.640.990003.33
2001-Okt-010.390.630.380.630002.13
2001-Sep-030.880.920.330.350001.18
2001-Aug-010.890.910.730.910003.08
2001-Jul-021.351.350.760.850002.88
2001-Jun-011.471.531.331.350004.57
2001-Mai-011.481.491.211.420004.80
2001-Apr-021.361.501.291.470004.96
2001-Mär-011.591.661.161.340004.53
2001-Feb-011.831.831.511.550005.25
2001-Jan-011.571.881.541.840006.22
2000-Dez-011.701.721.501.560005.29
2000-Nov-011.631.761.461.720005.80
2000-Okt-021.471.721.251.640005.56
2000-Sep-012.622.651.281.480005.00
2000-Aug-012.462.702.462.690009.10
2000-Jul-032.502.592.342.390008.09
2000-Jun-012.362.522.182.480008.39
2000-Mai-013.083.112.302.300007.78
2000-Apr-032.643.082.643.0800010.40
2000-Mär-012.813.002.392.780009.42
2000-Feb-012.872.992.562.910009.83
2000-Jan-033.373.373.023.0600010.35
1999-Dez-012.983.422.883.3700011.40
1999-Nov-012.983.382.792.920003.01
1999-Okt-012.812.992.632.990003.08
1999-Sep-013.353.352.952.960003.05
1999-Aug-023.303.563.143.170003.27
1999-Jul-013.043.383.043.340003.44
1999-Jun-012.853.322.853.000003.09
1999-Mai-033.173.272.732.850002.93
1999-Apr-012.783.442.783.170003.27
1999-Mär-012.612.892.612.730002.81
1999-Feb-012.302.662.272.630002.71
1999-Jan-012.372.381.992.050002.11
1998-Dez-012.102.382.012.370001.14
1998-Nov-022.532.532.082.180001.05
1998-Okt-011.862.451.822.450001.18
1998-Sep-012.102.341.801.900000.92
1998-Aug-0310.9010.902.102.100001.01
1998-Jul-0112.0512.1510.3211.040000.71
1998-Jun-0115.0315.0311.4511.970000.77
1998-Mai-0113.6715.3513.6715.350000.98
1998-Apr-0112.9114.3012.3513.360000.86
1998-Mär-0212.8013.2012.3313.0328754000.84
1998-Feb-0210.8012.5710.8012.570000.60
1998-Jan-0111.9512.1710.2910.450000.50
1997-Dez-0111.2512.4511.0211.950000.57
1997-Nov-0311.8311.8410.3910.770000.52
1997-Okt-0112.9513.3311.0811.450000.55
1997-Sep-0110.9112.4910.9112.490000.60
1997-Aug-0110.9311.8210.7510.750000.52
1997-Jul-0110.2211.019.7810.970000.26
1997-Jun-029.5910.229.4510.170000.24
1997-Mai-019.179.919.179.590000.23
1997-Apr-0110.0610.068.989.120000.22
1997-Mär-039.7010.429.6810.270000.24
1997-Feb-0310.3310.369.659.700000.23
1997-Jan-0110.8210.899.8410.480000.18
1996-Dez-029.4010.829.4010.820000.18
1996-Nov-019.609.799.449.500000.16
1996-Okt-0110.0710.079.419.670000.16
1996-Sep-029.1610.079.1610.070000.17
1996-Aug-018.849.308.829.170000.16
1996-Jul-019.289.368.808.800000.15
1996-Jun-038.639.168.639.140000.06
1996-Mai-018.588.868.338.650000.06
1996-Apr-018.908.978.568.600000.06
1996-Mär-018.138.758.118.750000.06
1996-Feb-017.968.167.828.080000.06
1996-Jan-017.947.947.517.930000.04
1995-Dez-017.627.997.397.940000.04
1995-Nov-017.507.767.447.550000.04
1995-Okt-027.247.547.047.520000.04
1995-Sep-016.687.406.667.240000.03
1995-Aug-016.786.956.506.650000.03
1995-Jul-036.326.906.326.830000.03
1995-Jun-016.226.486.066.260000.01
1995-Mai-015.616.085.616.010000.01
1995-Apr-035.485.835.485.630000.01
1995-Mär-015.285.705.155.50908472000.01
1995-Feb-015.075.405.075.251427228000.01
1995-Jan-025.575.574.994.991263295000.01
1994-Dez-015.585.615.335.571394166000.00
1994-Nov-015.405.715.375.60905692000.00
1994-Okt-035.305.475.035.381350307000.00
1994-Sep-015.725.955.365.39971368000.00
1994-Aug-016.036.305.775.771112023000.00
1994-Jul-015.606.085.605.981317748000.00
1994-Jun-015.475.775.175.51969872000.00
1994-Mai-026.186.185.335.56788641000.00
1994-Apr-015.936.275.936.20641988000.00
1994-Mär-016.086.255.795.92916307000.00
1994-Feb-015.896.185.706.181265013000.00
1994-Jan-035.745.975.615.771206934000.00
1993-Dez-015.805.865.635.70838618000.00
1993-Nov-015.545.735.425.73836253000.00
1993-Okt-015.365.475.245.47542228000.00
1993-Sep-015.195.415.085.35582839000.00
1993-Aug-025.235.585.225.28164550000.00
1993-Jul-014.905.184.755.18184246000.00
1993-Jun-014.604.914.604.90133593000.00
1993-Mai-034.684.704.524.600000.00
1993-Apr-014.484.824.444.680000.00
1993-Mär-014.754.994.434.500000.00
1993-Feb-014.604.944.604.710000.00
1993-Jan-014.454.544.304.440000.00
1992-Dez-013.744.443.744.400000.00
1992-Nov-023.443.763.383.760000.00
1992-Okt-013.593.593.143.370000.00
1992-Sep-015.755.892.753.530000.00
1992-Aug-036.306.315.685.750000.00
1992-Jul-017.137.136.266.360000.00
1992-Jun-017.257.396.997.200000.00
1992-Mai-016.937.516.937.310000.00
1992-Apr-016.377.045.976.900000.00
1992-Mär-025.796.465.776.460000.00
1992-Feb-035.635.945.505.940000.00
1992-Jan-015.255.895.255.790000.00
1991-Dez-024.635.114.635.110000.00
1991-Nov-015.185.184.544.660000.00
1991-Okt-015.465.475.145.140000.00
1991-Sep-025.155.465.135.440000.00
1991-Aug-014.855.224.795.130000.00
1991-Jul-014.494.964.494.880000.00
1991-Jun-033.914.643.914.460000.00
1991-Mai-014.184.183.903.930000.00
1991-Apr-014.374.504.184.200000.00
1991-Mär-014.074.374.074.370000.00
1991-Feb-012.944.012.914.010000.00
1991-Jan-013.303.303.043.100000.00
1990-Dez-032.983.382.983.330000.00
1990-Nov-012.692.962.662.860000.00
1990-Okt-013.083.082.472.570000.00
1990-Sep-033.653.793.033.070000.00
1990-Aug-014.794.793.483.660000.00
1990-Jul-024.934.964.584.850000.00
1990-Jun-014.925.304.924.940000.00
1990-Mai-014.484.894.484.890000.00
1990-Apr-024.514.614.404.400000.00
1990-Mär-014.174.594.174.550000.00
1990-Feb-014.444.444.134.280000.00
1990-Jan-014.664.894.434.470000.00
1989-Dez-014.484.694.414.620000.00
1989-Nov-014.634.644.294.550000.00
1989-Okt-025.175.234.524.700000.00
1989-Sep-015.535.815.235.230000.00
1989-Aug-015.375.545.215.540000.00
1989-Jul-035.085.615.085.410000.00
1989-Jun-015.095.405.015.070000.00
1989-Mai-014.735.224.705.130000.00
1989-Apr-034.654.784.524.780000.00
1989-Mär-014.914.964.634.660000.00
1989-Feb-014.674.804.584.780000.00
1989-Jan-023.924.553.904.520000.00
1988-Dez-013.663.963.563.920000.00
1988-Nov-013.913.923.763.760000.00
1988-Okt-033.643.863.643.820000.00
1988-Sep-013.623.743.543.660000.00
1988-Aug-013.923.953.633.630000.00
1988-Jul-013.633.883.613.870000.00
* 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