OLD MUTUAL - 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 r02.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Mar-2017 18:05:31 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Mär-02225.20236.30217.70227.008798200220.75
2015-Feb-02208.60226.50206.30225.107972600218.90
2015-Jan-01190.50210.58183.60208.208765900202.47
2014-Dez-01199.80201.70174.90190.508906100185.25
2014-Nov-03193.20204.30190.90200.3010526900194.79
2014-Okt-01181.50195.03163.80193.5017062000188.17
2014-Sep-01198.50206.80180.16181.7013193000176.70
2014-Aug-01195.80201.60186.20198.909506200190.91
2014-Jul-01197.90204.20193.80195.807708700187.93
2014-Jun-02202.60206.00193.20197.706952400189.76
2014-Mai-01200.10211.52197.80202.006852000193.89
2014-Apr-01201.90206.20193.90199.709086800191.68
2014-Mär-03193.80202.70187.60201.1013272600187.34
2014-Feb-03172.80198.50168.10197.1012074000183.62
2014-Jan-01189.10196.55168.70172.5010841200160.70
2013-Dez-02199.70199.70181.10189.107314600176.17
2013-Nov-01204.40205.50193.50199.1010044900185.48
2013-Okt-01187.50206.10183.40203.607961800189.67
2013-Sep-02182.40198.00179.80187.606631300174.77
2013-Aug-01195.10206.20181.00181.008816500166.59
2013-Jul-01182.80200.20177.90194.208688100178.74
2013-Jun-03204.70206.70169.30180.7013769600166.31
2013-Mai-01206.60223.90201.30205.4010787000189.05
2013-Apr-01202.70206.30192.20205.009632900188.68
2013-Mär-01208.90213.80199.20202.709547200176.47
2013-Feb-01188.40203.10183.40202.509709600176.30
2013-Jan-01178.20190.90178.20187.406284900163.15
2012-Dez-03171.30180.00170.70178.205199100155.14
2012-Nov-01172.30175.39165.00171.309491400149.13
2012-Okt-01169.40181.69167.10172.0011440200149.74
2012-Sep-03166.20177.40166.00169.908897900146.25
2012-Aug-01157.10173.20157.10166.406402800143.24
2012-Jul-02151.30163.60151.10157.707142400135.75
2012-Jun-01143.20160.80136.60151.409260700130.33
2012-Mai-01148.60152.70138.30141.608990700121.89
2012-Apr-02159.40163.40143.00147.8010758700127.23
2012-Mär-01159.50166.50154.90158.609682100152.61
2012-Feb-01146.80162.80146.60159.107261500153.09
2012-Jan-02135.50149.40135.50146.009154600140.49
2011-Dez-01114.10138.60110.75135.508548500130.38
2011-Nov-01107.00115.10101.90113.4011343400109.12
2011-Okt-03102.20118.4097.10110.0011090600105.85
2011-Sep-01121.20122.10100.20105.001239130099.80
2011-Aug-01128.50130.0099.65119.9017976900113.97
2011-Jul-01133.50139.00125.50127.109454900120.81
2011-Jun-01131.90133.70123.30133.409214500126.80
2011-Mai-03139.80140.10124.30131.2010457800124.71
2011-Apr-01136.70146.20131.60139.0012219500132.12
2011-Mär-01132.10140.00124.90136.0012933600100.13
2011-Feb-01126.30136.90125.20131.501574450096.82
2011-Jan-04125.50131.40122.70125.601488440092.48
2010-Dez-01120.20126.50118.10123.10998930090.64
2010-Nov-01130.10135.40118.50118.50991880087.25
2010-Okt-01139.60146.90128.40129.90921810095.64
2010-Sep-01128.10142.50126.50138.808974700101.50
2010-Aug-02123.50130.20118.90127.301030210093.09
2010-Jul-01102.50126.20101.30120.80839530088.34
2010-Jun-01113.30117.00103.30103.501003860075.69
2010-Mai-03116.30123.60104.90114.001627630083.37
2010-Apr-01123.00125.30111.60116.30787770084.07
2010-Mär-01114.50127.20112.10122.501202380088.56
2010-Feb-01103.70123.6095.30113.401323710081.98
2010-Jan-04109.50115.30101.30104.101185890075.25
2009-Dez-01114.50116.60103.00109.20907340078.94
2009-Nov-02105.20122.30104.00113.501976120082.05
2009-Okt-0199.20115.9094.75106.201828600076.77
2009-Sep-0194.55102.4086.85100.001176030072.29
2009-Aug-0395.3098.2085.8093.851309970067.85
2009-Jul-0181.0799.2574.6095.822745030069.27
2009-Jun-0175.1081.3070.7080.931727820058.50
2009-Mai-0170.0075.5062.9073.301843940052.99
2009-Apr-0152.4069.7049.9068.302229490049.37
2009-Mär-0241.0053.5030.5051.902858900037.52
2009-Feb-0251.2064.1038.8041.502237470030.00
2009-Jan-0155.0065.8049.5052.401793330037.88
2008-Dez-0154.0058.5042.5055.001185860039.76
2008-Nov-0350.9060.1044.5054.501377480039.40
2008-Okt-0180.5082.5038.0050.101892560034.90
2008-Sep-0196.50103.0064.5077.002672880053.64
2008-Aug-0195.90106.4090.7097.602668180067.99
2008-Jul-0191.90105.9083.0097.102725650067.64
2008-Jun-02116.30119.1089.5092.801774290064.65
2008-Mai-01125.60136.00110.40117.001603890081.51
2008-Apr-01110.40129.70108.20128.202050110086.60
2008-Mär-03122.70125.00100.00110.502596310074.64
2008-Feb-01126.40137.70111.50125.302612330084.64
2008-Jan-01167.60171.70118.90124.302531880083.96
2007-Dez-03168.50177.00161.40167.6013517000113.21
2007-Nov-01182.90184.00150.80168.6019010200113.88
2007-Okt-01158.60184.00157.00184.0022280300122.86
2007-Sep-03160.20161.60143.15160.3019126800107.03
2007-Aug-01160.90170.00143.90159.7020520900106.63
2007-Jul-02167.70177.80154.92163.6025683700109.23
2007-Jun-01173.70179.20163.10168.9024171400112.77
2007-Mai-01178.20183.30170.99173.2023152300115.65
2007-Apr-02163.90182.00162.50179.1029437300117.19
2007-Mär-01176.25181.48159.25164.1029239100107.37
2007-Feb-01173.50192.50173.50176.2523148900115.32
2007-Jan-01174.25180.50169.50171.7523318000112.38
2006-Dez-01165.75176.54163.25174.2519924200114.01
2006-Nov-01170.00189.00165.50166.0037500600108.61
2006-Okt-02167.50178.50160.75169.5020413800110.90
2006-Sep-01165.00170.00157.00167.5032248800108.43
2006-Aug-01162.00166.00152.50163.7522484300106.00
2006-Jul-03164.50167.25148.90162.0023070800104.87
2006-Jun-01166.25174.00149.75163.2530501800105.67
2006-Mai-01192.25200.25158.29168.2523719200108.91
2006-Apr-03201.25205.50190.50192.2524576700124.45
2006-Mär-01190.00207.75179.25201.2530402400128.20
2006-Feb-01192.00198.50177.50187.7559731100119.60
2006-Jan-02164.75194.00164.17192.5022473500122.62
2005-Dez-01151.50166.00144.98164.7523832600104.95
2005-Nov-01131.00154.25130.25151.252157010096.35
2005-Okt-03138.50145.16127.25131.751860740083.93
2005-Sep-01141.25147.25133.00138.753793600087.34
2005-Aug-01130.25141.75128.25141.251845580088.91
2005-Jul-01122.00133.00117.75130.501529620082.14
2005-Jun-01118.25123.00114.00122.002027520076.79
2005-Mai-02125.75133.15116.75118.001681590074.28
2005-Apr-01135.00136.00122.25125.751271790079.15
2005-Mär-01142.00142.50132.25134.50985950082.64
2005-Feb-01126.25142.50125.00141.751078550087.09
2005-Jan-03132.50134.25123.89126.25694980077.57
2004-Dez-01130.50136.00128.40132.501099750081.41
2004-Nov-01115.00131.50115.00131.251028260080.64
2004-Okt-01114.50119.75111.75115.25996560070.81
2004-Sep-01106.75115.25105.00114.25661920069.27
2004-Aug-02104.75106.2597.00106.00555320064.27
2004-Jul-01104.75106.4998.25104.50567090063.36
2004-Jun-0195.00105.7594.50104.75676900063.51
2004-Mai-0396.7597.7591.2594.50799370057.30
2004-Apr-01101.50107.0096.5096.75970480058.66
2004-Mär-0195.50101.7592.75101.001164390059.65
2004-Feb-0293.5095.7590.0895.001089020056.11
2004-Jan-0192.0098.5090.0095.001170360056.11
2003-Dez-0198.00100.5090.7392.00740110054.34
2003-Nov-03102.50104.2594.0096.25993170056.85
2003-Okt-0193.75105.9593.34102.25823990060.39
2003-Sep-0192.00108.7492.5092.75830950054.00
2003-Aug-0195.5098.7589.7696.00292520055.89
2003-Jul-0188.0097.5087.0095.25298730055.45
2003-Jun-0286.7593.2574.0187.50452640050.94
2003-Mai-0189.00143.7278.7587.50363410050.94
2003-Apr-0175.5094.5075.5091.75469030053.42
2003-Mär-0381.2587.5068.7575.50616180042.67
2003-Feb-0386.7590.5880.0083.00917750046.90
2003-Jan-0188.0093.2576.2580.25530170045.35
2002-Dez-0293.0095.5080.0088.0000049.73
2002-Nov-0178.0095.5077.2593.0030100052.56
2002-Okt-0172.0089.0069.0079.5034140044.93
2002-Sep-0280.5082.5064.0069.7500038.70
2002-Aug-0177.5095.7570.0082.5020220045.77
2002-Jul-0192.7593.3371.2584.0000046.60
2002-Jun-03108.00110.0084.0093.2533160051.74
2002-Mai-01108.75120.75105.00108.0077920059.92
2002-Apr-01102.00113.81102.00109.5020300060.75
2002-Mär-0195.25104.0091.25102.00191750055.23
2002-Feb-0195.2597.1088.0094.00159040050.89
2002-Jan-0187.50104.7587.5095.7500051.84
2001-Dez-03104.00104.0083.5087.5086250047.37
2001-Nov-01108.25116.00102.25106.0000057.39
2001-Okt-01112.00113.25107.50108.5000058.74
2001-Sep-03136.50136.5099.25117.2500062.64
2001-Aug-01150.75151.75138.00138.2526510073.86
2001-Jul-02164.00164.00149.00150.0020230080.13
2001-Jun-01154.00163.00154.00163.0017580087.08
2001-Mai-01148.25159.00148.25155.2575240082.94
2001-Apr-02150.00157.50142.00147.509190078.80
2001-Mär-01160.00165.50139.00148.0089780077.64
2001-Feb-01172.50176.00162.00162.509890085.25
2001-Jan-01166.00177.00157.50175.5000092.07
2000-Dez-01150.25170.00150.25166.003710087.09
2000-Nov-01158.00163.00147.00150.7500079.09
2000-Okt-02161.25175.00151.00151.2537920079.35
2000-Sep-01176.00178.25162.75163.504110085.03
2000-Aug-01157.00174.00151.50174.006300090.49
2000-Jul-03155.00155.00144.25150.5087280078.27
2000-Jun-01141.50156.75141.00145.2571350075.54
2000-Mai-01145.00145.50125.75140.5066190073.07
2000-Apr-03143.75148.00135.50145.0000075.41
2000-Mär-01148.00172.00130.25150.0000077.07
2000-Feb-01158.00168.00133.75147.0069980075.53
2000-Jan-03168.50181.00145.00154.0000079.12
1999-Dez-01136.25168.50136.25168.5010360086.57
1999-Nov-01130.00143.00130.00136.7515310070.26
1999-Okt-01129.75136.00121.25128.75120960066.15
1999-Sep-01131.75139.75123.50129.5078230066.54
1999-Aug-02129.00134.00124.00132.50124400068.08
1999-Jul-12137.50139.00125.25126.50751440065.00
* Schlusspreis bereinigt um Dividenden und Aktiensplits.