WPP - 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 r01.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 17-Dec-2016 22:21:56 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-011338.001375.001271.001302.0046003001302.00
2014-Nov-031212.001341.281210.001340.0042874001340.00
2014-Okt-011239.001239.001091.001218.0051923001218.00
2014-Sep-011264.001300.191234.841240.0031726001215.68
2014-Aug-011179.001274.701162.001263.0031134001238.23
2014-Jul-011275.001285.001179.001184.0032229001160.78
2014-Jun-021292.001316.001235.141274.0033734001249.01
2014-Mai-011285.001565.001199.001287.0036195001238.59
2014-Apr-011241.001295.681187.001274.0045284001226.08
2014-Mär-031281.001298.711189.181237.0055397001190.47
2014-Feb-031270.001370.001236.001308.0044506001258.80
2014-Jan-011380.001391.001243.001277.0029429001228.96
2013-Dez-021351.001388.921284.001380.0022316001328.09
2013-Nov-011329.001388.001304.001351.0027221001300.18
2013-Okt-011271.001350.001209.001325.0027656001275.16
2013-Sep-021230.001313.001215.001270.0030697001211.79
2013-Aug-011194.001258.001148.001195.0029051001140.23
2013-Jul-011134.001231.001123.001184.0024219001129.73
2013-Jun-031125.001140.001051.001122.0031422001070.58
2013-Mai-011072.001192.001057.001128.0025016001057.36
2013-Apr-011049.001090.001020.001064.003015000997.37
2013-Mär-011048.001096.001027.731049.002701000983.31
2013-Feb-01996.001071.00991.001054.003346900987.99
2013-Jan-01888.001005.00888.00991.503708400929.41
2012-Dez-03854.50899.50852.00888.002391300832.39
2012-Nov-01799.00861.00796.50856.003187500802.39
2012-Okt-01843.00878.00766.00799.504354000749.43
2012-Sep-03811.50874.00805.00841.504205300780.84
2012-Aug-01811.50868.00789.50815.004227100756.25
2012-Jul-02780.00840.50772.00808.003745900749.75
2012-Jun-01776.00782.00585.90773.004270400717.28
2012-Mai-01836.50855.71762.50774.003576500701.65
2012-Apr-02858.50873.50816.50833.503929000755.58
2012-Mär-01806.00884.50797.00854.505476700774.62
2012-Feb-01748.50822.00746.50803.503987000728.39
2012-Jan-02675.50761.00667.50745.504633000675.81
2011-Dez-01668.00681.50634.00675.502932500612.35
2011-Nov-01637.00679.50610.90668.005626500605.56
2011-Okt-03589.50694.50570.50646.005797800585.61
2011-Sep-01643.00649.50580.00601.005500200538.38
2011-Aug-01702.00709.00561.50644.007678500576.90
2011-Jul-01779.00788.50686.00694.505370400622.13
2011-Jun-01747.00783.00721.00780.004620800698.73
2011-Mai-03787.00790.00733.00757.004897200669.65
2011-Apr-01773.00792.00715.00781.505761400691.32
2011-Mär-01851.00854.50736.00768.505523600679.82
2011-Feb-01775.50864.00768.00846.505096800748.82
2011-Jan-04793.00806.50765.00772.504604400683.36
2010-Dez-01718.50799.50717.50789.502445100698.40
2010-Nov-01734.00758.50711.50711.503676900629.40
2010-Okt-01703.00748.50688.50726.005802800642.23
2010-Sep-01650.50733.50648.00704.504466700618.95
2010-Aug-02680.00701.00628.50646.004015400567.56
2010-Jul-01637.00693.50612.50677.504476800595.23
2010-Jun-01654.50713.00626.50635.505924900558.33
2010-Mai-03698.00712.00603.50656.006672600576.34
2010-Apr-01685.50744.00672.00698.006801500613.24
2010-Mär-01610.00698.00607.50683.007607300600.07
2010-Feb-01577.00691.00569.00604.006477200522.38
2010-Jan-04602.00627.50577.50581.504325600502.92
2009-Dez-01571.50620.00570.00609.504126800527.14
2009-Nov-02544.50594.50534.00568.004699600491.24
2009-Okt-01535.00600.00520.50548.507128800474.38
2009-Sep-01522.50557.00489.00537.005072000460.02
2009-Aug-03465.60538.50456.50519.507115200445.03
2009-Jul-01406.25600.30380.50461.757508200395.56
2009-Jun-01464.75481.25397.50403.257689800345.45
2009-Mai-01467.75499.00436.25459.257693200384.50
2009-Apr-01392.75472.00386.50466.508743600390.57
2009-Mär-02357.25415.50349.75392.7510405900328.82
2009-Feb-02386.25412.00349.75365.506745000306.01
2009-Jan-01402.50443.50367.75390.508907500326.94
2008-Dez-01364.25415.75320.75402.507648200336.99
2008-Nov-03381.00422.00313.25360.753715800302.03
2008-Okt-01452.00477.00299.00375.00000313.96
2008-Sep-01533.00565.00417.25448.00000375.08
2008-Aug-01485.00539.00466.25537.50000450.01
2008-Jul-01479.75495.25414.75483.75000405.01
2008-Jun-02612.00612.50466.75484.25000405.43
2008-Mai-01616.00649.50600.00611.50000511.97
2008-Apr-01598.50640.00579.00618.50000517.83
2008-Mär-03585.00618.00557.00601.00000503.18
2008-Feb-01623.00637.50573.00596.50000499.41
2008-Jan-01647.00658.00534.00615.50000515.32
2007-Dez-03622.50650.50596.50647.00321400541.69
2007-Nov-01658.00660.50568.00614.00331000514.06
2007-Okt-01658.50716.00643.00656.50000549.65
2007-Sep-03710.50718.00630.00662.00314400554.25
2007-Aug-01700.00739.50662.50706.00000591.09
2007-Jul-02742.00753.50684.00712.50000596.53
2007-Jun-01746.50763.00718.00748.50000626.67
2007-Mai-01745.50776.50741.00747.00000625.41
2007-Apr-02773.50785.00739.00746.00000624.58
2007-Mär-01735.50800.50726.00770.00000644.67
2007-Feb-01750.50785.00735.00739.00000618.72
2007-Jan-01690.50759.50683.50747.00000625.41
2006-Dez-01675.00700.50662.50690.50000578.11
2006-Nov-01670.00692.00658.50675.00000565.13
2006-Okt-02661.50714.50648.50671.50000562.20
2006-Sep-01640.00670.50624.50662.00000554.25
2006-Aug-01631.00654.50600.50640.00000535.83
2006-Jul-03658.50667.00595.50633.50000530.39
2006-Jun-01658.50673.50615.00654.50000547.97
2006-Mai-02674.50699.00635.50658.50000551.32
2006-Apr-03690.50708.00667.50677.00000566.81
2006-Mär-01666.00703.00653.00690.50000578.11
2006-Feb-01624.00680.00614.00662.50000554.67
2006-Jan-02629.00651.00610.00624.00000522.43
2005-Dez-01574.00636.00568.50629.00000526.62
2005-Nov-01552.00592.00549.50570.00000477.22
2005-Okt-03579.00583.00532.50555.00000464.67
2005-Sep-01576.50592.00556.00577.00000483.08
2005-Aug-01602.00614.50567.50573.00000479.74
2005-Jul-01576.00618.00537.69603.00000504.85
2005-Jun-01584.50603.50556.00574.50000480.99
2005-Mai-02566.50596.00554.97588.00000492.29
2005-Apr-01603.00624.00556.00566.50000474.29
2005-Mär-01602.00681.67597.50602.50000504.43
2005-Feb-01579.00610.04567.00599.00000501.50
2005-Jan-03573.00579.50546.41577.50000483.50
2004-Dez-01579.00585.50553.00573.00000479.74
2004-Nov-01550.00597.00537.00578.00000483.92
2004-Okt-01513.50558.10510.50546.50000457.55
2004-Sep-01501.50532.50493.00514.50326000430.76
2004-Aug-02506.50514.56463.50496.00426000415.27
2004-Jul-01565.00570.00501.50508.50000425.73
2004-Jun-01546.50579.00514.50560.00000468.85
2004-Mai-03556.00574.00522.50544.00000455.46
2004-Apr-01554.00597.50554.00556.00000465.50
2004-Mär-01608.00611.00527.00550.50000460.90
2004-Feb-02613.00644.00584.38602.00000504.02
2004-Jan-01548.50648.50542.00606.50000507.78
2003-Dez-01558.00582.50536.50548.50000459.22
2003-Nov-03560.50589.50536.00557.00000466.34
2003-Okt-01510.50586.00501.11561.50000470.11
2003-Sep-01573.00600.50505.00507.50000424.90
2003-Aug-01550.00582.00517.00576.50000482.67
2003-Jul-01477.75553.00460.46552.00000462.15
2003-Jun-02497.40524.00451.75475.00000397.69
2003-Mai-01442.40512.75427.90490.00000410.25
2003-Apr-01344.50458.75340.00445.25000372.78
2003-Mär-03394.00406.00320.00341.00000285.50
2003-Feb-03426.00443.25360.00390.75000327.15
2003-Jan-02475.00495.75400.00426.00000356.66
2002-Dez-02543.57559.75447.50474.50000397.27
2002-Nov-01444.75554.00420.00544.50000455.87
2002-Okt-01423.75487.00388.00433.50000362.94
2002-Sep-02478.16484.50390.00426.50000357.08
2002-Aug-01495.00509.00386.00476.00000398.52
2002-Jul-01554.00565.50423.00485.00000406.06
2002-Jun-03712.00712.00532.00554.00000463.83
2002-Mai-01732.13786.00686.50711.00000595.27
2002-Apr-01799.00816.00722.50730.00000611.18
2002-Mär-01734.50828.00707.00799.00000668.95
2002-Feb-01684.50778.00635.50744.00000622.90
2002-Jan-01760.00825.00660.00690.00000577.69
2001-Dez-03683.29774.50645.00760.00000636.30
2001-Nov-01612.83770.00598.00685.00000573.51
2001-Okt-01495.00635.00429.00622.50000521.18
2001-Sep-03688.00693.00428.50495.00000414.43
2001-Aug-01745.00777.50650.00688.00000576.02
2001-Jul-02700.00746.00645.00745.00000623.74
2001-Jun-01774.01811.50628.00700.00000586.06
2001-Mai-01837.50882.00763.00769.00000643.83
2001-Apr-02747.00861.25648.00837.50000701.18
2001-Mär-01826.00880.00677.00747.00000625.41
2001-Feb-01877.26888.50783.00812.00000679.84
2001-Jan-01872.00924.00780.00882.00000738.44
2000-Dez-01764.50966.00730.00872.00000730.07
2000-Nov-01925.00943.00751.50766.00000641.32
2000-Okt-02810.00942.00687.00925.00000774.44
2000-Sep-01978.001037.00802.00810.00000678.16
2000-Aug-01905.50999.00850.00978.00000818.82
2000-Jul-03959.09989.00892.50905.50000758.12
2000-Jun-01854.001015.00840.42965.00000807.93
2000-Mai-021034.001120.00710.00813.00000680.67
2000-Apr-031102.001109.00765.001034.00000865.70
2000-Mär-011207.071348.25955.001102.00000922.63
2000-Feb-011016.541317.00955.001221.500001022.68
2000-Jan-04980.001186.00819.00983.50000823.42
1999-Dez-01920.501030.00877.00981.00000821.33
1999-Nov-01660.89948.00660.89920.50000770.68
1999-Okt-01561.50690.00561.50660.50000552.99
1999-Sep-01587.00636.50550.50565.00000473.04
1999-Aug-02553.00607.00528.00583.00000488.11
1999-Jul-01544.50600.00530.00553.00000462.99
1999-Jun-01504.00558.00495.00536.50000449.18
1999-Mai-04545.50559.00499.00504.00000421.97
1999-Apr-01537.00580.00492.00549.00000459.64
1999-Mär-01494.00550.00453.00537.00000449.60
1999-Feb-01453.00506.00442.50494.00000413.59
1999-Jan-04353.00471.00331.00458.50000383.87
1998-Dez-01331.50380.00310.00365.75000306.22
1998-Nov-02307.00370.00300.00334.00000279.64
1998-Okt-01271.75327.00200.00297.00000248.66
1998-Sep-01313.00359.00269.00271.25000227.10
1998-Aug-03407.00415.00326.00327.00000273.78
1998-Jul-01397.00470.00394.00408.00000341.59
1998-Jun-01390.00431.00381.00392.75000328.82
1998-Mai-01386.00394.00375.25392.00000328.20
1998-Apr-01342.00400.00336.50379.50000317.73
1998-Mär-02320.00347.00295.00340.00000284.66
1998-Feb-02265.25329.00250.00322.00000269.59
1998-Jan-02272.00279.00240.00265.00000221.87
1997-Dez-01267.00271.00256.00269.50000225.63
1997-Nov-03271.00293.00264.00265.50000222.29
1997-Okt-01279.50292.00245.00272.00000227.73
1997-Sep-01276.00289.00275.00279.50000234.01
1997-Aug-01247.00293.00247.00276.50000231.50
1997-Jul-01244.50250.00235.00248.50000208.05
1997-Jun-02240.00266.00240.00246.50000206.38
1997-Mai-01253.00255.50238.00240.00000200.94
1997-Apr-01247.00254.00245.50252.50000211.40
1997-Mär-03265.00276.00252.00253.50000212.24
1997-Feb-03245.50268.50244.00261.00000218.52
1997-Jan-02251.00255.00235.00246.50000206.38
1996-Dez-02221.00255.00212.00254.00000212.66
1996-Nov-01228.00230.12219.00220.50000184.61
1996-Okt-01234.50246.00226.00228.00000190.89
1996-Sep-02230.50248.00225.00234.50000196.33
1996-Aug-01207.50238.00205.00230.50000192.98
1996-Jul-01215.00224.00200.00207.00000173.31
1996-Jun-03196.00217.00192.00215.00000180.01
1996-Mai-01202.25205.50195.00198.00000165.77
1996-Apr-01202.00213.00197.00204.00000170.80
1996-Mär-01179.00202.00179.00200.00000167.45
1996-Feb-01170.00188.00167.00180.50000151.12
1996-Jan-02164.00174.00154.00172.00000144.00
1995-Dez-01158.00166.00145.00164.00000137.31
1995-Nov-01153.00163.00150.00158.00000132.28
1995-Okt-02147.00157.00143.00154.00000128.93
1995-Sep-01164.00165.50147.00148.00000123.91
1995-Aug-02133.00168.00132.00163.00000136.47
1995-Jul-03122.00142.00120.00134.00000112.19
1995-Jun-01124.00132.00120.00121.00000101.31
1995-Mai-01112.00124.00110.00123.00000102.98
1995-Apr-03100.00112.0099.50111.5000093.35
1995-Mär-24104.06106.00100.00103.0000086.24
* Schlusspreis bereinigt um Dividenden und Aktiensplits.