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 r11.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 31-May-2017 07:42:43 GMT; path=/; domain=.yahoo.com
1970-Jan-01
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2016-Mai-03186.50186.50163.90178.007454800178.00
2016-Apr-01190.60199.876181.50185.508684500185.50
2016-Mär-01169.50200.50169.40193.1013630800193.10
2016-Feb-01171.30177.70149.80170.3011597400164.889
2016-Jan-04173.80173.80148.072169.7011153600164.308
2015-Dez-01210.60210.60154.60178.9010842800173.216
2015-Nov-02210.20219.20189.50209.008006800202.359
2015-Okt-01191.10215.20190.10212.306381300205.554
2015-Sep-01196.50200.30181.40189.109990400183.091
2015-Aug-03211.00230.00178.90200.2010302500191.166
2015-Jul-01202.90220.30198.20212.108020600202.529
2015-Jun-01222.30222.80200.30201.5010814200192.408
2015-Mai-01233.90236.90220.10221.109487600211.123
2015-Apr-01222.00241.60221.93234.9010982000224.30
2015-Mär-02225.20236.30217.70222.108983300206.497
2015-Feb-02208.60226.50206.30225.107972600209.286
2015-Jan-01190.50210.584183.60208.208765900193.573
2014-Dez-01199.80201.70174.90190.508906100177.117
2014-Nov-03193.20204.30190.90200.3010526900186.228
2014-Okt-01181.50195.028163.80193.5017062000179.906
2014-Sep-01198.50206.80180.164181.7013193000168.935
2014-Aug-01195.80201.60186.20198.909506200182.523
2014-Jul-01197.90204.20193.80195.807708700179.679
2014-Jun-02202.60206.00193.20197.706952400181.422
2014-Mai-01200.10211.521197.80202.006852000185.368
2014-Apr-01201.90206.20193.90199.709086800183.257
2014-Mär-03193.80202.70187.60201.1013272600179.114
2014-Feb-03172.80198.50168.10197.1012074000175.552
2014-Jan-01189.10196.55168.70172.5010841200153.641
2013-Dez-02199.70199.70181.10189.107314600168.426
2013-Nov-01204.40205.50193.50199.1010044900177.333
2013-Okt-01187.50206.10183.40203.607961800181.341
2013-Sep-02182.40198.00179.80187.606631300167.09
2013-Aug-01195.10206.20181.00181.008816500159.271
2013-Jul-01182.80200.20177.90194.208688100170.886
2013-Jun-03204.70206.70169.30180.7013769600159.007
2013-Mai-01206.60223.90201.30205.4010787000180.742
2013-Apr-01202.70206.30192.20205.009632900180.39
2013-Mär-01208.90213.80199.20202.709547200168.719
2013-Feb-01188.40203.10183.40202.509709600168.553
2013-Jan-01178.20190.90178.20187.406284900155.984
2012-Dez-03171.30180.00170.70178.205199100148.326
2012-Nov-01172.30175.392165.00171.309491400142.583
2012-Okt-01169.40181.693167.10172.0011440200143.166
2012-Sep-03166.20177.40166.00169.908897900139.826
2012-Aug-01157.10173.20157.10166.406402800136.946
2012-Jul-02151.30163.60151.10157.707142400129.786
2012-Jun-01143.20160.80136.60151.409260700124.601
2012-Mai-01148.60152.70138.30141.608990700116.536
2012-Apr-02159.40163.40143.00147.8010758700121.638
2012-Mär-01159.50166.50154.90158.609682100145.907
2012-Feb-01146.80162.80146.60159.107261500146.367
2012-Jan-02135.50149.40135.50146.009154600134.315
2011-Dez-01114.10138.60110.75135.508548500124.655
2011-Nov-01107.00115.10101.90113.4011343400104.324
2011-Okt-03102.20118.4097.10110.0011090600101.196
2011-Sep-01121.20122.10100.20105.001239130095.42
2011-Aug-01128.50130.0099.65119.9017976900108.961
2011-Jul-01133.50139.00125.50127.109454900115.504
2011-Jun-01131.90133.70123.30133.409214500121.229
2011-Mai-03139.80140.10124.30131.2010457800119.23
2011-Apr-01136.70146.20131.60139.0012219500126.318
2011-Mär-01132.10140.00124.90136.001293360095.736
2011-Feb-01126.30136.90125.20131.501574450092.568
2011-Jan-04125.50131.40122.70125.601488440088.415
2010-Dez-01120.20126.50118.10123.10998930086.655
2010-Nov-01130.10135.40118.50118.50991880083.417
2010-Okt-01139.60146.90128.40129.90921810091.441
2010-Sep-01128.10142.50126.50138.80897470097.046
2010-Aug-02123.50130.20118.90127.301030210089.005
2010-Jul-01102.50126.20101.30120.80839530084.46
2010-Jun-01113.30117.00103.30103.501003860072.365
2010-Mai-03116.30123.60104.90114.001627630079.706
2010-Apr-01123.00125.30111.60116.30787770080.381
2010-Mär-01114.50127.20112.10122.501202380084.666
2010-Feb-01103.70123.6095.30113.401323710078.377
2010-Jan-04109.50115.30101.30104.101185890071.949
2009-Dez-01114.50116.60103.00109.20907340075.474
2009-Nov-02105.20122.30104.00113.501976120078.446
2009-Okt-0199.20115.9094.75106.201828600073.40
2009-Sep-0194.55102.4086.85100.001176030069.116
2009-Aug-0395.3098.2085.8093.851309970064.865
2009-Jul-0181.0799.2574.6095.822745030066.227
2009-Jun-0175.1081.3070.7080.931727820055.935
2009-Mai-0170.0075.5062.9073.301843940050.661
2009-Apr-0152.4069.7049.9068.302229490047.206
2009-Mär-0241.0053.5030.5051.902858900035.871
2009-Feb-0251.2064.1038.8041.502237470028.683
2009-Jan-0155.0065.8049.5052.401793330036.217
2008-Dez-0154.0058.5042.5055.001185860038.013
2008-Nov-0350.9060.1044.5054.501377480037.668
2008-Okt-0180.5082.5038.0050.101892560033.369
2008-Sep-0196.50103.0064.5077.002672880051.285
2008-Aug-0195.90106.4090.7097.602668180065.006
2008-Jul-0191.90105.9083.0097.102725650064.672
2008-Jun-02116.30119.1089.5092.801774290061.809
2008-Mai-01125.60136.00110.40117.001603890077.927
2008-Apr-01110.40129.70108.20128.202050110082.791
2008-Mär-03122.70125.00100.00110.502596310071.361
2008-Feb-01126.40137.70111.50125.302612330080.919
2008-Jan-01167.60171.70118.90124.302531880080.273
2007-Dez-03168.50177.00161.40167.6013517000108.236
2007-Nov-01182.90184.00150.80168.6019010200108.882
2007-Okt-01158.60184.00157.00184.0022280300117.459
2007-Sep-03160.20161.60143.15160.3019126800102.33
2007-Aug-01160.90170.00143.90159.7020520900101.947
2007-Jul-02167.70177.80154.923163.6025683700104.436
2007-Jun-01173.70179.20163.10168.9024171400107.82
2007-Mai-01178.20183.30170.99173.2023152300110.565
2007-Apr-02163.90182.00162.50179.1029437300112.038
2007-Mär-01176.25181.48159.25164.1029239100102.654
2007-Feb-01173.50192.50173.50176.2523148900110.255
2007-Jan-01174.25180.50169.50171.7523318000107.44
2006-Dez-01165.75176.54163.25174.2519924200109.004
2006-Nov-01170.00189.00165.50166.0037500600103.843
2006-Okt-02167.50178.50160.75169.5020413800106.032
2006-Sep-01165.00170.00157.00167.5032248800103.663
2006-Aug-01162.00166.00152.50163.7522484300101.342
2006-Jul-03164.50167.25148.899162.0023070800100.259
2006-Jun-01166.25174.00149.75163.2530501800101.033
2006-Mai-01192.25200.25158.287168.2523719200104.128
2006-Apr-03201.25205.50190.50192.2524576700118.98
2006-Mär-01190.00207.75179.25201.2530402400122.567
2006-Feb-01192.00198.50177.50187.7559731100114.345
2006-Jan-02164.75194.00164.173192.5022473500117.238
2005-Dez-01151.50166.00144.98164.7523832600100.337
2005-Nov-01131.00154.25130.25151.252157010092.115
2005-Okt-03138.50145.156127.25131.751860740080.239
2005-Sep-01141.25147.25133.00138.753793600083.50
2005-Aug-01130.25141.75128.25141.251845580085.005
2005-Jul-01122.00133.00117.75130.501529620078.536
2005-Jun-01118.25123.00114.00122.002027520073.42
2005-Mai-02125.75133.15116.75118.001681590071.013
2005-Apr-01135.00136.00122.25125.751271790075.677
2005-Mär-01142.00142.50132.25134.50985950079.006
2005-Feb-01126.25142.50125.00141.751078550083.265
2005-Jan-03132.50134.25123.89126.25694980074.16
2004-Dez-01130.50136.00128.40132.501099750077.831
2004-Nov-01115.00131.50115.00131.251028260077.097
2004-Okt-01114.50119.75111.75115.25996560067.698
2004-Sep-01106.75115.25105.00114.25661920066.229
2004-Aug-02104.75106.2597.00106.00555320061.447
2004-Jul-01104.75106.48698.25104.50567090060.577
2004-Jun-0195.00105.7594.50104.75676900060.722
2004-Mai-0396.7597.7591.2594.50799370054.78
2004-Apr-01101.50107.0096.5096.75970480056.084
2004-Mär-0195.50101.7592.75101.001164390057.032
2004-Feb-0293.5095.7590.0895.001089020053.644
2004-Jan-0192.0098.5090.0095.001170360053.644
2003-Dez-0198.00100.5090.7392.00740110051.95
2003-Nov-03102.50104.2594.0096.25993170054.35
2003-Okt-0193.75105.94993.34102.25823990057.738
2003-Sep-0192.00108.73892.5092.75830950051.626
2003-Aug-0195.5098.7589.75796.00292520053.435
2003-Jul-0188.0097.5087.0095.25298730053.018
2003-Jun-0286.7593.2574.00787.50452640048.704
2003-Mai-0189.00143.71978.7587.50363410048.704
2003-Apr-0175.5094.5075.5091.75469030051.07
2003-Mär-0381.2587.5068.7575.50616180040.792
2003-Feb-0386.7590.57880.0083.00917750044.844
2003-Jan-0188.0093.2576.2580.25530170043.358
2002-Dez-0293.0095.5080.0088.0000047.546
2002-Nov-0178.0095.5077.2593.0030100050.248
2002-Okt-0172.0089.0069.0079.5034140042.953
2002-Sep-0280.5082.5064.0069.7500036.998
2002-Aug-0177.5095.7570.0082.5020220043.761
2002-Jul-0192.7593.32871.2584.0000044.556
2002-Jun-03108.00110.0084.0093.2533160049.463
2002-Mai-01108.75120.75105.00108.0077920057.287
2002-Apr-01102.00113.809102.00109.5020300058.083
2002-Mär-0195.25104.0091.25102.00191750052.799
2002-Feb-0195.2597.09888.0094.00159040048.659
2002-Jan-0187.50104.7587.5095.7500049.565
2001-Dez-03104.00104.0083.5087.5086250045.294
2001-Nov-01108.25116.00102.25106.0000054.87
2001-Okt-01112.00113.25107.50108.5000056.164
2001-Sep-03136.50136.5099.25117.2500059.886
2001-Aug-01150.75151.75138.00138.2526510070.612
2001-Jul-02164.00164.00149.00150.0020230076.613
2001-Jun-01154.00163.00154.00163.0017580083.253
2001-Mai-01148.25159.00148.25155.2575240079.295
2001-Apr-02150.00157.50142.00147.509190075.336
2001-Mär-01160.00165.50139.00148.0089780074.234
2001-Feb-01172.50176.00162.00162.509890081.506
2001-Jan-01166.00177.00157.50175.5000088.027
2000-Dez-01150.25170.00150.25166.003710083.262
2000-Nov-01158.00163.00147.00150.7500075.613
2000-Okt-02161.25175.00151.00151.2537920075.864
2000-Sep-01176.00178.25162.75163.504110081.295
2000-Aug-01157.00174.00151.50174.006300086.516
2000-Jul-03155.00155.00144.25150.5087280074.831
2000-Jun-01141.50156.75141.00145.2571350072.221
2000-Mai-01145.00145.50125.75140.5066190069.859
2000-Apr-03143.75148.00135.50145.0000072.096
2000-Mär-01148.00172.00130.25150.0000073.684
2000-Feb-01158.00168.00133.75147.0069980072.21
2000-Jan-03168.50181.00145.00154.0000075.649
1999-Dez-01136.25168.50136.25168.5010360082.771
1999-Nov-01130.00143.00130.00136.7515310067.175
1999-Okt-01129.75136.00121.25128.75120960063.245
1999-Sep-01131.75139.75123.50129.5078230063.614
1999-Aug-02129.00134.00124.00132.50124400065.088
1999-Jul-12137.50139.00125.25126.50751440062.14
* Schlusspreis bereinigt um Dividenden und Aktiensplits.