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 r12.ycpi.nyc.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 17-Dec-2016 20:56:50 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01199.80201.70174.90189.9012375900189.90
2014-Nov-03193.20204.30190.90200.3010526900200.30
2014-Okt-01181.50195.03163.80193.5017062000193.50
2014-Sep-01198.50206.80180.16181.7013193000181.70
2014-Aug-01195.80201.60186.20198.909506200196.31
2014-Jul-01197.90204.20193.80195.807708700193.26
2014-Jun-02202.60206.00193.20197.706952400195.13
2014-Mai-01200.10211.52197.80202.006852000199.37
2014-Apr-01201.90206.20193.90199.709086800197.10
2014-Mär-03193.80202.70187.60201.1013272600192.65
2014-Feb-03172.80198.50168.10197.1012074000188.82
2014-Jan-01189.10196.55168.70172.5010841200165.25
2013-Dez-02199.70199.70181.10189.107314600181.15
2013-Nov-01204.40205.50193.50199.1010044900190.73
2013-Okt-01187.50206.10183.40203.607961800195.04
2013-Sep-02182.40198.00179.80187.606631300179.72
2013-Aug-01195.10206.20181.00181.008816500171.51
2013-Jul-01182.80200.20177.90194.208688100184.02
2013-Jun-03204.70206.70169.30180.7013769600171.23
2013-Mai-01206.60223.90201.30205.4010787000194.64
2013-Apr-01202.70206.30192.20205.009632900194.26
2013-Mär-01208.90213.80199.20202.709547200182.22
2013-Feb-01188.40203.10183.40202.509709600182.04
2013-Jan-01178.20190.90178.20187.406284900168.47
2012-Dez-03171.30180.00170.70178.205199100160.20
2012-Nov-01172.30175.39165.00171.309491400153.99
2012-Okt-01169.40181.69167.10172.0011440200154.62
2012-Sep-03166.20177.40166.00169.908897900151.19
2012-Aug-01157.10173.20157.10166.406402800148.07
2012-Jul-02151.30163.60151.10157.707142400140.33
2012-Jun-01143.20160.80136.60151.409260700134.72
2012-Mai-01148.60152.70138.30141.608990700126.00
2012-Apr-02159.40163.40143.00147.8010758700131.52
2012-Mär-01159.50166.50154.90158.609682100158.11
2012-Feb-01146.80162.80146.60159.107261500158.61
2012-Jan-02135.50149.40135.50146.009154600145.55
2011-Dez-01114.10138.60110.75135.508548500135.09
2011-Nov-01107.00115.10101.90113.4011343400113.05
2011-Okt-03102.20118.4097.10110.0011090600109.66
2011-Sep-01121.20122.10100.20105.0012391300103.40
2011-Aug-01128.50130.0099.65119.9017976900118.08
2011-Jul-01133.50139.00125.50127.109454900125.17
2011-Jun-01131.90133.70123.30133.409214500131.37
2011-Mai-03139.80140.10124.30131.2010457800129.21
2011-Apr-01136.70146.20131.60139.0012219500136.89
2011-Mär-01132.10140.00124.90136.0012933600106.53
2011-Feb-01126.30136.90125.20131.5015744500103.00
2011-Jan-04125.50131.40122.70125.601488440098.38
2010-Dez-01120.20126.50118.10123.10998930096.43
2010-Nov-01130.10135.40118.50118.50991880092.82
2010-Okt-01139.60146.90128.40129.909218100101.75
2010-Sep-01128.10142.50126.50138.808974700107.99
2010-Aug-02123.50130.20118.90127.301030210099.04
2010-Jul-01102.50126.20101.30120.80839530093.98
2010-Jun-01113.30117.00103.30103.501003860080.52
2010-Mai-03116.30123.60104.90114.001627630088.69
2010-Apr-01123.00125.30111.60116.30787770089.44
2010-Mär-01114.50127.20112.10122.501202380094.21
2010-Feb-01103.70123.6095.30113.401323710087.21
2010-Jan-04109.50115.30101.30104.101185890080.06
2009-Dez-01114.50116.60103.00109.20907340083.98
2009-Nov-02105.20122.30104.00113.501976120087.29
2009-Okt-0199.20115.9094.75106.201828600081.68
2009-Sep-0194.55102.4086.85100.001176030076.91
2009-Aug-0395.3098.2085.8093.851309970072.18
2009-Jul-0181.0799.2574.6095.822745030073.69
2009-Jun-0175.1081.3070.7080.931727820062.24
2009-Mai-0170.0075.5062.9073.301843940056.37
2009-Apr-0152.4069.7049.9068.302229490052.53
2009-Mär-0241.0053.5030.5051.902858900039.92
2009-Feb-0251.2064.1038.8041.502237470031.92
2009-Jan-0155.0065.8049.5052.401793330040.30
2008-Dez-0154.0058.5042.5055.001185860042.30
2008-Nov-0350.9060.1044.5054.501377480041.92
2008-Okt-0180.5082.5038.0050.101892560037.13
2008-Sep-0196.50103.0064.5077.002672880057.07
2008-Aug-0195.90106.4090.7097.602668180072.34
2008-Jul-0191.90105.9083.0097.102725650071.96
2008-Jun-02116.30119.1089.5092.801774290068.78
2008-Mai-01125.60136.00110.40117.001603890086.71
2008-Apr-01110.40129.70108.20128.202050110092.13
2008-Mär-03122.70125.00100.00110.502596310079.41
2008-Feb-01126.40137.70111.50125.302612330090.04
2008-Jan-01167.60171.70118.90124.302531880089.32
2007-Dez-03168.50177.00161.40167.6013517000120.44
2007-Nov-01182.90184.00150.80168.6019010200121.16
2007-Okt-01158.60184.00157.00184.0022280300130.70
2007-Sep-03160.20161.60143.15160.3019126800113.87
2007-Aug-01160.90170.00143.90159.7020520900113.44
2007-Jul-02167.70177.80154.92163.6025683700116.21
2007-Jun-01173.70179.20163.10168.9024171400119.98
2007-Mai-01178.20183.30170.99173.2023152300123.03
2007-Apr-02163.90182.00162.50179.1029437300124.67
2007-Mär-01176.25181.48159.25164.1029239100114.23
2007-Feb-01173.50192.50173.50176.2523148900122.69
2007-Jan-01174.25180.50169.50171.7523318000119.55
2006-Dez-01165.75176.54163.25174.2519924200121.29
2006-Nov-01170.00189.00165.50166.0037500600115.55
2006-Okt-02167.50178.50160.75169.5020413800117.99
2006-Sep-01165.00170.00157.00167.5032248800115.35
2006-Aug-01162.00166.00152.50163.7522484300112.77
2006-Jul-03164.50167.25148.90162.0023070800111.56
2006-Jun-01166.25174.00149.75163.2530501800112.42
2006-Mai-01192.25200.25158.29168.2523719200115.87
2006-Apr-03201.25205.50190.50192.2524576700132.40
2006-Mär-01190.00207.75179.25201.2530402400136.39
2006-Feb-01192.00198.50177.50187.7559731100127.24
2006-Jan-02164.75194.00164.17192.5022473500130.46
2005-Dez-01151.50166.00144.98164.7523832600111.65
2005-Nov-01131.00154.25130.25151.2521570100102.50
2005-Okt-03138.50145.16127.25131.751860740089.29
2005-Sep-01141.25147.25133.00138.753793600092.91
2005-Aug-01130.25141.75128.25141.251845580094.59
2005-Jul-01122.00133.00117.75130.501529620087.39
2005-Jun-01118.25123.00114.00122.002027520081.70
2005-Mai-02125.75133.15116.75118.001681590079.02
2005-Apr-01135.00136.00122.25125.751271790084.21
2005-Mär-01142.00142.50132.25134.50985950087.91
2005-Feb-01126.25142.50125.00141.751078550092.65
2005-Jan-03132.50134.25123.89126.25694980082.52
2004-Dez-01130.50136.00128.40132.501099750086.61
2004-Nov-01115.00131.50115.00131.251028260085.79
2004-Okt-01114.50119.75111.75115.25996560075.33
2004-Sep-01106.75115.25105.00114.25661920073.70
2004-Aug-02104.75106.2597.00106.00555320068.37
2004-Jul-01104.75106.4998.25104.50567090067.41
2004-Jun-0195.00105.7594.50104.75676900067.57
2004-Mai-0396.7597.7591.2594.50799370060.96
2004-Apr-01101.50107.0096.5096.75970480062.41
2004-Mär-0195.50101.7592.75101.001164390063.46
2004-Feb-0293.5095.7590.0895.001089020059.69
2004-Jan-0192.0098.5090.0095.001170360059.69
2003-Dez-0198.00100.5090.7392.00740110057.81
2003-Nov-03102.50104.2594.0096.25993170060.48
2003-Okt-0193.75105.9593.34102.25823990064.25
2003-Sep-0192.00108.7492.5092.75830950057.45
2003-Aug-0195.5098.7589.7696.00292520059.46
2003-Jul-0188.0097.5087.0095.25298730059.00
2003-Jun-0286.7593.2574.0187.50452640054.20
2003-Mai-0189.00143.7278.7587.50363410054.20
2003-Apr-0175.5094.5075.5091.75469030056.83
2003-Mär-0381.2587.5068.7575.50616180045.39
2003-Feb-0386.7590.5880.0083.00917750049.90
2003-Jan-0188.0093.2576.2580.25530170048.25
2002-Dez-0293.0095.5080.0088.0000052.91
2002-Nov-0178.0095.5077.2593.0030100055.91
2002-Okt-0172.0089.0069.0079.5034140047.80
2002-Sep-0280.5082.5064.0069.7500041.17
2002-Aug-0177.5095.7570.0082.5020220048.69
2002-Jul-0192.7593.3371.2584.0000049.58
2002-Jun-03108.00110.0084.0093.2533160055.04
2002-Mai-01108.75120.75105.00108.0077920063.75
2002-Apr-01102.00113.81102.00109.5020300064.63
2002-Mär-0195.25104.0091.25102.00191750058.75
2002-Feb-0195.2597.1088.0094.00159040054.14
2002-Jan-0187.50104.7587.5095.7500055.15
2001-Dez-03104.00104.0083.5087.5086250050.40
2001-Nov-01108.25116.00102.25106.0000061.06
2001-Okt-01112.00113.25107.50108.5000062.50
2001-Sep-03136.50136.5099.25117.2500066.64
2001-Aug-01150.75151.75138.00138.2526510078.57
2001-Jul-02164.00164.00149.00150.0020230085.25
2001-Jun-01154.00163.00154.00163.0017580092.64
2001-Mai-01148.25159.00148.25155.2575240088.24
2001-Apr-02150.00157.50142.00147.509190083.83
2001-Mär-01160.00165.50139.00148.0089780082.60
2001-Feb-01172.50176.00162.00162.509890090.70
2001-Jan-01166.00177.00157.50175.5000097.95
2000-Dez-01150.25170.00150.25166.003710092.65
2000-Nov-01158.00163.00147.00150.7500084.14
2000-Okt-02161.25175.00151.00151.2537920084.42
2000-Sep-01176.00178.25162.75163.504110090.46
2000-Aug-01157.00174.00151.50174.006300096.27
2000-Jul-03155.00155.00144.25150.5087280083.27
2000-Jun-01141.50156.75141.00145.2571350080.36
2000-Mai-01145.00145.50125.75140.5066190077.74
2000-Apr-03143.75148.00135.50145.0000080.23
2000-Mär-01148.00172.00130.25150.0000081.99
2000-Feb-01158.00168.00133.75147.0069980080.35
2000-Jan-03168.50181.00145.00154.0000084.18
1999-Dez-01136.25168.50136.25168.5010360092.10
1999-Nov-01130.00143.00130.00136.7515310074.75
1999-Okt-01129.75136.00121.25128.75120960070.38
1999-Sep-01131.75139.75123.50129.5078230070.79
1999-Aug-02129.00134.00124.00132.50124400072.43
1999-Jul-12137.50139.00125.25126.50751440069.15
* Schlusspreis bereinigt um Dividenden und Aktiensplits.