SSE - 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 r21.ycpi.ir2.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 20-Dec-2016 00:24:33 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-011640.001682.001586.001624.0029326001597.40
2014-Nov-031595.001644.001516.751640.0022558001613.14
2014-Okt-011550.001599.001465.711599.0026252001572.81
2014-Sep-011515.001573.011438.001547.0031233001521.66
2014-Aug-011452.001523.001425.401518.0018997001493.14
2014-Jul-011575.001601.221449.001457.0021044001433.14
2014-Jun-021561.001604.451543.721567.0020463001480.62
2014-Mai-011525.001858.001496.001556.0020656001470.23
2014-Apr-011469.001533.691455.361525.0017702001440.94
2014-Mär-031387.001544.581386.001469.0031192001388.02
2014-Feb-031308.001444.001305.001403.0027438001325.66
2014-Jan-011370.001375.001296.721307.0026567001234.95
2013-Dez-021327.001383.671298.221370.0018827001269.36
2013-Nov-011420.001427.001327.001327.0023534001229.52
2013-Okt-011472.001495.291405.001416.0023026001311.98
2013-Sep-021564.001633.381454.001474.0020246001365.72
2013-Aug-011583.001625.511540.001563.0014609001448.19
2013-Jul-011527.001666.551517.001575.0015187001459.30
2013-Jun-031543.001553.001461.001523.0022305001360.30
2013-Mai-011565.001690.001545.001554.0015957001387.98
2013-Apr-011484.001574.001482.241557.0016357001390.66
2013-Mär-011454.001499.001426.351484.0016611001325.46
2013-Feb-011425.001451.001394.001446.0019438001291.52
2013-Jan-011418.001469.001374.001419.0021043001267.41
2012-Dez-031430.001470.001411.001418.0013747001222.35
2012-Nov-011447.001467.001363.001425.0019693001228.38
2012-Okt-011394.001466.001383.001448.0016602001248.21
2012-Sep-031369.001410.101347.001392.0023540001199.93
2012-Aug-011319.001392.001311.001368.0019288001179.24
2012-Jul-021392.001447.911286.001313.0026928001131.83
2012-Jun-011328.001411.001322.001391.0024563001149.75
2012-Mai-011330.001368.001310.001323.0018633001093.55
2012-Apr-021337.001367.741297.001321.0021557001091.89
2012-Mär-011293.001364.001279.001329.0022385001098.51
2012-Feb-011231.001305.001217.001290.0024716001066.27
2012-Jan-021291.001318.001200.001223.0026373001010.89
2011-Dez-011316.001335.001229.251291.0014817001046.66
2011-Nov-011334.001361.101240.291315.0023294001066.12
2011-Okt-031260.001381.251254.261344.0017881001089.63
2011-Sep-011305.001332.001233.001295.0018617001049.90
2011-Aug-011318.001325.001184.001300.0028855001053.95
2011-Jul-011394.001430.001298.001307.0021526001059.63
2011-Jun-011378.001415.001343.001393.0021648001086.95
2011-Mai-031359.001731.941285.001378.0026536001075.25
2011-Apr-011263.001367.001257.001358.0020985001059.64
2011-Mär-011245.001275.001166.001261.002607900983.95
2011-Feb-011161.001245.001151.001239.002047100966.79
2011-Jan-041260.001260.001156.001159.002109700904.36
2010-Dez-011130.001263.001106.001225.001611300938.24
2010-Nov-011161.001189.001115.001120.002067100857.82
2010-Okt-011116.001159.001103.001153.001897700883.09
2010-Sep-011150.001186.001114.001118.001675000856.29
2010-Aug-021113.001148.001103.001145.002237300876.97
2010-Jul-011111.001206.001102.001108.002405800848.63
2010-Jun-011070.001149.001049.001119.002436400821.40
2010-Mai-031085.001114.001006.001052.002935900772.22
2010-Apr-011106.001135.001084.001085.001746700796.45
2010-Mär-011127.001145.001078.001101.002672600808.19
2010-Feb-011171.001193.001103.001121.002539300822.87
2010-Jan-011161.001206.001151.001170.002034800843.59
2009-Dez-011120.001170.001080.001161.001482900837.11
2009-Nov-021080.001130.001038.001117.003023300805.38
2009-Okt-011170.001181.001062.001079.002893700777.98
2009-Sep-011134.001179.961054.001173.002640100845.76
2009-Aug-031112.001136.001052.301119.002385500806.82
2009-Jul-011145.001221.401100.001107.002212700765.65
2009-Jun-011173.001180.061086.001139.002559100787.78
2009-Mai-011120.001200.001061.001165.002261900805.77
2009-Apr-011101.001121.001024.001108.002116200766.34
2009-Mär-021131.001193.001024.051109.003370900767.04
2009-Feb-021182.001253.001092.001149.002145700794.70
2009-Jan-011217.001279.001055.001195.002981700813.08
2008-Dez-011105.001220.001034.001217.002140100828.05
2008-Nov-031239.001285.001051.001103.003442800750.48
2008-Okt-011435.001458.001035.001214.004571900826.01
2008-Sep-011441.001462.001320.001427.003774700970.93
2008-Aug-011380.001491.001347.001447.003187900984.54
2008-Jul-011390.001462.001348.001402.003771800926.09
2008-Jun-021466.001549.001389.001403.003449800926.75
2008-Mai-011396.001487.001375.001472.002459100972.33
2008-Apr-011397.001442.101312.001392.003938400919.48
2008-Mär-031457.001488.001387.001404.003920600927.41
2008-Feb-011535.001599.001456.001477.003192200975.63
2008-Jan-011638.001702.001401.001528.004317600997.53
2007-Dez-031586.001682.001574.001638.0027846001069.34
2007-Nov-011540.001637.001506.001590.0038894001038.01
2007-Okt-011510.001660.911418.481556.0041626001015.81
2007-Sep-031423.001535.001378.001511.005175900986.43
2007-Aug-011427.001502.001364.001418.006521900925.72
2007-Jul-021448.001510.001014.001449.004911400919.51
2007-Jun-011526.001536.00972.661449.004863600919.51
2007-Mai-011503.001550.001475.001523.005117800966.47
2007-Apr-021543.001620.001489.001503.004240800953.77
2007-Mär-011441.001552.001399.041541.005677700977.89
2007-Feb-011514.001549.001437.001437.004841400911.89
2007-Jan-011554.001605.001442.001496.007013200939.65
2006-Dez-011462.001586.001364.001554.003426900976.08
2006-Nov-011319.001559.001308.001455.004734800913.90
2006-Okt-021305.001350.001293.001314.003508000825.34
2006-Sep-011204.001330.00612.251318.004565500827.85
2006-Aug-011216.001298.001176.401204.003380300756.24
2006-Jul-031156.001227.001090.701210.003653700739.54
2006-Jun-011132.001173.001087.001151.003583800703.48
2006-Mai-011125.001191.001068.001130.003588100690.65
2006-Apr-031132.001170.001105.001125.002404300687.59
2006-Mär-011144.001183.001116.001132.004663400691.87
2006-Feb-011067.501193.461065.841149.005178900702.26
2006-Jan-021014.001084.501006.501069.005058400645.57
2005-Dez-01986.001105.00965.001014.002475800612.36
2005-Nov-01983.001030.00669.50981.003580200592.43
2005-Okt-031027.001045.00948.00980.003720500591.82
2005-Sep-01990.001044.30977.001029.004393300621.41
2005-Aug-01983.001017.00965.00986.002919500595.45
2005-Jul-011019.001022.55946.00979.005640800573.35
2005-Jun-01986.501019.00966.651013.003781900593.26
2005-Mai-02937.50999.00667.00981.503174900574.81
2005-Apr-01879.00943.00583.00937.504986700549.05
2005-Mär-01881.50896.50852.50881.505141400516.25
2005-Feb-01889.00946.50585.45877.507248200513.91
2005-Jan-03872.50903.50850.00889.505626600513.80
2004-Dez-01820.00884.00820.00872.503031000503.98
2004-Nov-01834.00882.74565.40823.005305700475.39
2004-Okt-01780.00839.00695.10834.505912400482.03
2004-Sep-01740.00786.63711.25779.008312300449.97
2004-Aug-02719.00767.92698.00737.008565200425.71
2004-Jul-01689.50723.00656.77718.504246400400.22
2004-Jun-01694.00703.50665.00681.502745000379.61
2004-Mai-03682.50704.37668.75692.502991300385.74
2004-Apr-01690.00701.00272.59682.504168700380.17
2004-Mär-01686.00710.00655.00687.503296700382.95
2004-Feb-02645.50693.76638.77684.504539700375.07
2004-Jan-01673.00679.50635.50640.003807800350.69
2003-Dez-01655.00678.00642.50673.002083600368.77
2003-Nov-03615.00658.00606.00652.502934200357.54
2003-Okt-01610.50688.00602.00613.503801900336.17
2003-Sep-01635.001196.40599.50608.001188900333.15
2003-Aug-01617.50647.88613.00630.001389800332.02
2003-Jul-01624.50642.00602.11618.504132100325.96
2003-Jun-02654.00663.66619.87624.001057100328.86
2003-Mai-01643.00668.50365.25634.501467900334.39
2003-Apr-01650.00677.00633.00643.00845700338.87
2003-Mär-03628.00659.00569.00631.501800900332.81
2003-Feb-03607.00647.00597.50624.502139600323.59
2003-Jan-01680.00690.50589.00607.002062700314.53
2002-Dez-02612.00683.00601.00680.00428900352.35
2002-Nov-01641.00684.07608.05619.50465600321.00
2002-Okt-01674.00830.50610.00634.00816700328.52
2002-Sep-02673.50703.00615.00685.00553500354.94
2002-Aug-01624.501587.00385.00670.004579700335.26
2002-Jul-01660.50719.00575.00645.001578300322.75
2002-Jun-03696.00700.50640.80649.00428400324.75
2002-Mai-01675.00875.50665.50696.00698500348.27
2002-Apr-01680.00768.91347.00675.001639600337.76
2002-Mär-01636.00684.00551.50680.001200700340.26
2002-Feb-01622.50677.00318.50635.00488600312.92
2002-Jan-01610.00652.00521.00622.00652900306.51
2001-Dez-03631.00647.00585.00610.00761800300.60
2001-Nov-01663.00731.00612.00615.501898700303.31
2001-Okt-01643.50690.00622.00660.001136100325.24
2001-Sep-03663.00684.00550.00648.001431700319.33
2001-Aug-01674.00690.00650.00664.001418900316.97
2001-Jul-02664.00699.00640.50673.501493400321.51
2001-Jun-01638.00670.00626.00670.001127300319.84
2001-Mai-01585.00642.00580.00638.001173800304.56
2001-Apr-02599.00619.00575.50600.001628700286.42
2001-Mär-01632.00642.00576.00621.50933600296.68
2001-Feb-01587.00635.00579.75620.001988700291.76
2001-Jan-01620.00627.00549.50587.002011100276.23
2000-Dez-01620.50643.00600.00620.001844800291.76
2000-Nov-01568.50659.50553.50647.501360300304.70
2000-Okt-02556.50599.00533.50573.001786200269.64
2000-Sep-01560.00578.00503.50552.002047700259.76
2000-Aug-01565.50630.00558.00558.002023600253.58
2000-Jul-03580.00613.50548.00548.00370600249.04
2000-Jun-01515.50606.00499.00606.00962700275.39
2000-Mai-01541.50566.00499.00521.50804400236.99
2000-Apr-03494.00545.50494.00541.50000246.08
2000-Mär-01546.50559.00458.25513.00000233.13
2000-Feb-01474.00549.50427.50530.25000240.97
2000-Jan-03494.25537.25481.75481.75000218.93
1999-Dez-01474.00527.50474.00494.25000224.61
1999-Nov-01578.50578.50463.00463.00000206.92
1999-Okt-01553.50596.50540.50577.5067900258.09
1999-Sep-01592.50592.50546.00566.50000253.17
1999-Aug-02588.00588.00540.00571.00000247.24
1999-Jul-01657.50657.50582.00593.5076200256.98
1999-Jun-01591.00649.00591.00649.00000281.01
1999-Mai-03583.50625.50574.00591.00000255.90
1999-Apr-01561.50585.50550.50583.50000252.65
1999-Mär-01582.00594.00518.00560.00373800242.47
1999-Feb-01591.50633.00577.00578.50000247.17
1999-Jan-01677.00677.00588.50588.50000251.44
1998-Dez-01697.00697.00646.00677.00772000289.25
1998-Nov-02618.50724.50618.50703.002112800300.36
1998-Okt-01651.50663.50602.00613.502368700262.12
1998-Sep-01564.50679.00564.50659.001970300281.56
1998-Aug-03595.50600.50543.50552.50821300230.46
1998-Jul-01531.50602.00531.50596.501103100248.82
1998-Jun-01562.50581.50526.00532.50743400222.12
1998-Mai-01592.00592.50562.00562.00685700234.42
1998-Apr-01584.50589.00566.50589.001064400245.69
1998-Mär-02550.50589.50517.00584.501792700243.81
1998-Feb-02549.00576.50537.00546.501925200227.96
1998-Jan-01503.00573.00503.00548.001858600226.26
1997-Dez-01471.00503.00471.00503.001046700207.68
1997-Nov-03432.00469.50412.50469.50644300193.85
1997-Okt-01468.00468.50415.00431.00852500177.95
1997-Sep-01445.00473.50435.50471.50844200194.67
1997-Aug-01437.50458.00429.50445.001035400178.64
1997-Jul-01432.50460.00431.00444.001592600178.24
1997-Jun-02399.00425.00398.50416.501265200167.20
1997-Mai-01394.00403.50387.00400.501181100160.78
1997-Apr-01363.00394.50362.00394.002199900158.17
1997-Mär-03360.00370.00354.00361.001321500144.92
1997-Feb-03353.50362.50347.50355.50810400142.71
1997-Jan-01328.00358.50319.50358.501461200141.82
1996-Dez-02313.50333.00312.00328.001399500129.76
1996-Nov-01278.50319.50278.50312.001106300123.43
1996-Okt-01282.50286.00272.50275.00804200108.79
1996-Sep-02289.50294.50281.00282.00543300111.56
1996-Aug-01296.00318.00296.00301.00726000114.72
1996-Jul-01298.00298.00285.50294.001154500112.05
1996-Jun-03317.00317.00297.00297.00611700113.20
1996-Mai-01346.00347.00307.00315.00907400120.06
1996-Apr-01325.00368.00325.00347.001155100132.25
1996-Mär-01333.50337.00320.00320.001524000121.96
1996-Feb-01353.00353.00333.50333.501225400127.11
1996-Jan-01359.50368.00355.00355.001207200133.48
1995-Dez-01355.00361.00355.00359.501105200135.17
1995-Nov-01337.00361.00336.00354.00665100133.10
1995-Okt-02343.00353.00333.00340.00764500127.84
1995-Sep-01347.00372.00339.00344.00746400129.34
1995-Aug-01323.00349.00323.00345.00850800129.72
1995-Jul-03320.00328.00314.00320.001144100116.96
1995-Jun-01331.00343.00316.00320.001127000116.96
1995-Mai-01322.00333.00320.00328.00583900119.88
1995-Apr-03309.00326.00309.00322.00326800117.69
1995-Mär-01318.00321.00304.00311.001151800113.67
1995-Feb-01315.00323.00309.00317.001040500115.86
1995-Jan-02327.00329.00314.00314.00667700113.17
1994-Dez-01334.00335.00316.00327.00000117.86
1994-Nov-01323.00333.00314.00327.00000117.86
1994-Okt-03317.50342.00308.00322.00000116.06
1994-Sep-01405.00408.00327.00335.00000120.74
1994-Aug-01362.00427.00360.00418.00000150.66
1994-Jul-01347.00380.00339.00369.00000129.93
1994-Jun-01329.00348.00323.00347.00000122.18
1994-Mai-02343.00360.00330.00341.00000120.07
1994-Apr-01384.00386.00334.00343.00000120.77
1994-Mär-01405.00405.00359.00384.00000135.21
1994-Feb-01462.00465.00404.00409.00000144.01
1994-Jan-03446.50466.00436.00466.00000162.53
1993-Dez-01414.00477.00414.00446.50000155.73
1993-Nov-01411.00411.00385.00400.00000139.51
1993-Okt-01384.00416.00384.00411.00000143.35
1993-Sep-01376.50384.00366.00384.00000133.93
1993-Aug-02358.00379.00352.00378.00000131.84
1993-Jul-01337.00355.50334.00355.50000121.37
1993-Jun-01342.00348.00331.00336.00000114.71
1993-Mai-03329.00341.00323.00340.00000116.08
1993-Apr-01350.00356.00326.00329.00000112.33
1993-Mär-01320.00347.00319.00346.00000118.13
1993-Feb-01311.50324.00306.00317.50000108.40
1993-Jan-01330.00330.00305.00317.00000107.00
1992-Dez-01306.00331.00306.00330.00000111.39
1992-Nov-02290.00312.00290.00304.00000102.61
1992-Okt-01281.00298.00278.00286.0000096.54
1992-Sep-01275.00287.50265.00276.5000093.33
1992-Aug-03276.00277.00267.50276.5000093.33
1992-Jul-01268.00275.00266.00273.5000092.32
1992-Jun-01267.00267.00262.00267.0000090.13
1992-Mai-01253.00268.00253.00266.5000089.96
1992-Apr-01223.00252.50218.00251.5000084.89
1992-Mär-02245.00246.50230.00230.0000077.64
1992-Feb-03245.50247.00242.00245.0000082.70
1992-Jan-01245.00248.00241.00245.0000082.70
1991-Dez-02241.00247.00240.00245.0000082.70
1991-Nov-01249.00249.00240.00240.0000081.01
1991-Okt-01255.00257.00251.00252.0000085.06
1991-Sep-02252.50257.00251.50255.0000086.07
1991-Aug-01255.50256.50246.50251.5000084.89
1991-Jul-01253.00256.50249.50256.5000086.58
1991-Jun-17240.00262.00240.00254.5000085.91
* 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