WHITBREAD - 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 r08.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Oct-2016 05:30:59 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Okt-014148.004378.003767.004313.006328004287.80
2014-Sep-014386.004485.004105.004154.004466004129.73
2014-Aug-014305.004437.004045.104389.003304004363.36
2014-Jul-014422.004469.004155.004303.003476004277.86
2014-Jun-024214.004438.004118.004409.004862004383.24
2014-Mai-014096.004990.003875.004186.005142004161.54
2014-Apr-014172.004301.003829.004080.004609004010.75
2014-Mär-034449.004461.304136.004162.004256004091.36
2014-Feb-033745.004498.003663.004487.005500004410.84
2014-Jan-013751.003995.003689.003751.004825003687.33
2013-Dez-023571.003761.003419.003751.003584003687.33
2013-Nov-013446.003600.623339.003567.003971003506.46
2013-Okt-012961.003478.522921.003433.005198003353.46
2013-Sep-023104.003229.002911.002964.005258002895.33
2013-Aug-013238.003311.003035.003080.003160003008.64
2013-Jul-013087.003243.003039.003230.004183003155.17
2013-Jun-032866.003066.002810.003056.006582002985.20
2013-Mai-012556.002905.002531.002883.006572002816.20
2013-Apr-012568.002668.002382.002555.005863002460.90
2013-Mär-012516.002646.002473.002568.004930002473.42
2013-Feb-012573.002694.002436.892523.006040002430.08
2013-Jan-012447.002595.002404.002570.003791002475.35
2012-Dez-032407.002557.002375.002447.003553002356.88
2012-Nov-012345.002460.002314.002399.004685002310.65
2012-Okt-012271.002407.002243.002350.004726002245.43
2012-Sep-032120.002331.002091.002268.005819002167.08
2012-Aug-012121.002187.002064.002130.004429002035.22
2012-Jul-022014.002174.002014.002136.005714002040.96
2012-Jun-011871.002064.001813.002028.007158001937.76
2012-Mai-011932.002008.001771.001863.007912001780.10
2012-Apr-021846.001948.001779.001927.008394001807.83
2012-Mär-011691.001889.001633.001844.007874001729.96
2012-Feb-011644.001739.001644.001697.005092001592.05
2012-Jan-021564.001704.001552.461644.005200001542.33
2011-Dez-011653.001662.001465.001564.004716001467.28
2011-Nov-011641.001683.001493.001644.005830001542.33
2011-Okt-031561.001725.551535.001657.006561001554.53
2011-Sep-011512.001678.001446.001584.006688001470.71
2011-Aug-011564.001610.00475.301506.008456001398.29
2011-Jul-011622.001651.001515.001556.006279001444.71
2011-Jun-011631.001639.001483.001615.0011065001499.49
2011-Mai-031675.001756.821545.681631.0011384001514.35
2011-Apr-011660.001748.001626.001680.008520001528.56
2011-Mär-011794.001802.001559.001650.007559001501.26
2011-Feb-011741.001874.001727.001782.005836001621.36
2011-Jan-041755.001899.001720.001735.005361001578.60
2010-Dez-011707.001833.001690.001790.004713001628.64
2010-Nov-011702.001807.001667.001689.006803001536.75
2010-Okt-011635.001753.001606.001694.006948001541.30
2010-Sep-011397.001653.001397.001624.007465001467.99
2010-Aug-021416.001478.001355.001396.005841001261.90
2010-Jul-011394.001483.001347.001408.005761001272.74
2010-Jun-011385.001550.001332.001409.007264001273.65
2010-Mai-031538.001538.001260.001385.008114001251.95
2010-Apr-011480.001645.001473.001538.006815001362.75
2010-Mär-011431.001560.001430.001474.006170001306.04
2010-Feb-011411.001497.001332.001420.007866001258.20
2010-Jan-041385.001429.001339.001409.009640001248.45
2009-Dez-011288.001425.001274.001411.006543001250.22
2009-Nov-021264.001358.001215.001283.007465001136.81
2009-Okt-011215.001350.001141.001273.009229001127.95
2009-Sep-011039.001305.00992.501216.0012975001069.46
2009-Aug-03871.501054.00865.501047.00590500920.82
2009-Jul-01821.50873.50778.50865.50546900761.20
2009-Jun-01881.00919.00798.50816.501462800718.10
2009-Mai-01954.00983.00827.00863.501124800759.44
2009-Apr-01780.00961.00776.00940.501699500803.76
2009-Mär-02720.00814.50686.50788.001538500673.43
2009-Feb-02815.50859.50697.50746.501254100637.97
2009-Jan-01917.00993.50777.00820.501214600701.21
2008-Dez-01844.00991.00741.50917.001013500783.68
2008-Nov-03903.001005.00655.50840.501605400718.30
2008-Okt-011067.001114.00746.50893.502789800763.59
2008-Sep-011118.001217.00989.001058.002113100894.14
2008-Aug-011105.001268.001086.821130.001122400954.98
2008-Jul-011221.001230.00924.001112.001856100939.77
2008-Jun-021277.001305.001147.001232.0019885001041.19
2008-Mai-011215.001410.001204.001282.0018602001083.44
2008-Apr-011160.001249.001101.281215.0021608001005.93
2008-Mär-031242.001306.001148.001167.001446400966.19
2008-Feb-011369.001390.001194.001266.0017179001048.15
2008-Jan-011400.001400.001038.001360.0024605001125.97
2007-Dez-031430.001466.001324.001400.0014002001159.09
2007-Nov-011763.001776.001373.001441.0017278001193.04
2007-Okt-011609.001810.991609.001771.0018879001466.25
2007-Sep-031645.001824.001527.001622.0020730001335.88
2007-Aug-011631.001810.991052.561643.0038717001353.18
2007-Jul-021770.001968.001291.501675.0041172001379.53
2007-Jun-011885.001914.001639.001769.0022848001456.95
2007-Mai-011883.001925.001844.061894.0014806001559.90
2007-Apr-021885.001947.001841.501893.0014480001540.75
2007-Mär-011658.001965.001520.001887.0034291001535.87
2007-Feb-011630.001729.001583.001648.0022541001341.34
2007-Jan-011719.301735.001601.501621.0018430001319.36
2006-Dez-011538.021701.031536.021675.0320196001525.64
2006-Nov-011402.021556.031394.021540.0224723001402.68
2006-Okt-021319.021450.021278.021401.0233743001268.69
2006-Sep-011225.011317.02992.011295.0212178001172.70
2006-Aug-011246.011262.531178.021224.0111789001108.40
2006-Jul-031158.021290.021133.021239.0312424001122.00
2006-Jun-011058.001215.311029.001166.023939001055.89
2006-Mai-011182.921182.921013.001049.000001117.56
2006-Apr-031177.001188.001112.001120.000001171.90
2006-Mär-011089.501235.001088.501186.000001240.96
2006-Feb-011072.001098.001059.501059.500001108.60
2006-Jan-02959.501062.50950.001062.500001111.74
2005-Dez-01945.50952.00936.00949.00000992.97
2005-Nov-01944.00958.50936.50942.50000986.18
2005-Okt-03960.001001.00919.00940.00000975.91
2005-Sep-01977.50977.50937.50949.50000985.76
2005-Aug-01979.001044.03973.50994.500001032.49
2005-Jul-01963.00989.00955.00989.000001026.78
2005-Jun-01915.00985.30915.00954.00000990.44
2005-Mai-02867.50964.82825.00910.00000944.76
2005-Apr-01941.50945.00849.50849.50000867.77
2005-Mär-01912.00965.00883.00931.50000951.52
2005-Feb-01887.50927.00880.50902.50000921.90
2005-Jan-03862.00903.00853.50881.00000899.94
2004-Dez-01799.00849.00799.00846.50000864.70
2004-Nov-01816.00820.50793.00798.00000815.16
2004-Okt-01839.00850.00810.50812.00000822.48
2004-Sep-01816.50824.00779.00824.00000834.64
2004-Aug-02810.00826.00791.50815.50000826.03
2004-Jul-01829.00853.00815.00819.00000829.57
2004-Jun-01803.50842.00800.00822.50000833.12
2004-Mai-03741.50803.50741.50803.50000813.87
2004-Apr-01721.50760.50721.50745.00000738.70
2004-Mär-01741.00754.00701.50726.00000719.86
2004-Feb-02739.50782.50711.00739.00000732.75
2004-Jan-01720.50748.00717.00731.50000725.32
2003-Dez-01722.00728.50702.00719.00000712.92
2003-Nov-03764.50771.00716.00721.50000715.40
2003-Okt-01705.00765.00705.00751.00000738.69
2003-Sep-01758.50758.50696.50696.50000685.08
2003-Aug-01725.00772.00725.00746.50000734.26
2003-Jul-01678.00735.00678.00730.00000718.03
2003-Jun-02636.00684.00636.00678.00000666.88
2003-Mai-01615.00647.00615.00633.00000622.62
2003-Apr-01535.00619.50535.00619.50000595.86
2003-Mär-03534.00585.50515.00524.00000504.00
2003-Feb-03493.00521.00473.00521.00000501.12
2003-Jan-01542.00546.00459.50496.00000477.07
2002-Dez-02555.00568.00523.00541.00000520.35
2002-Nov-01546.00586.50536.50567.00000545.36
2002-Okt-01516.00546.50466.50546.50000520.37
2002-Sep-02556.00558.50515.00515.00000490.37
2002-Aug-01516.50545.50493.00530.00000504.66
2002-Jul-01593.50593.50502.00520.00000495.13
2002-Jun-03642.00647.00594.50612.50000583.21
2002-Mai-01675.00683.00620.50635.00000604.63
2002-Apr-01650.00689.50641.50680.00000635.30
2002-Mär-01633.00657.00631.50650.00000607.28
2002-Feb-01600.00640.00600.00638.00000596.07
2002-Jan-01544.00624.00544.00609.00000568.97
2001-Dez-03540.00549.00509.00549.00000512.92
2001-Nov-01527.00581.50527.00537.50000502.17
2001-Okt-01473.00525.00466.00525.00000485.91
2001-Sep-03605.00605.00455.00473.00000437.78
2001-Aug-01645.00650.00610.00610.00000564.58
2001-Jul-02685.00685.00649.00655.00000606.23
2001-Jun-01655.00687.00650.00677.00000626.59
2001-Mai-01560.98655.00560.98655.00000606.23
2001-Apr-02580.19583.22548.35560.98000500.17
2001-Mär-01648.92648.92578.16582.71000519.55
2001-Feb-01594.34661.04591.81661.04000589.39
2001-Jan-01555.93599.39554.41598.89000533.97
2000-Dez-01543.04563.00521.56555.93000495.66
2000-Nov-01521.56577.66521.56565.28000504.00
2000-Okt-02445.50512.97416.44512.97000450.55
2000-Sep-01489.22489.22427.56440.4482400386.86
2000-Aug-01536.72541.78503.37503.3746500442.12
2000-Jul-03593.33620.62542.79542.79000476.74
2000-Jun-01563.00620.62542.28601.41000528.24
2000-Mai-01580.94620.62559.97566.79000497.83
2000-Apr-03599.39637.55553.91580.94000492.29
2000-Mär-01539.25613.29461.42613.29000519.70
2000-Feb-01495.28530.15441.71530.15000449.25
2000-Jan-03632.24656.50503.87505.39000428.27
1999-Dez-01612.53632.24597.37632.2452600535.76
1999-Nov-01654.98654.98576.65607.98000515.21
1999-Okt-01748.98778.29672.16672.16000562.59
1999-Sep-01841.98844.00735.85773.75000647.62
1999-Aug-02878.36935.98863.20868.26000726.72
1999-Jul-011002.691011.79872.30872.30000730.10
1999-Jun-011141.671141.67993.60993.60000831.62
1999-Mai-031067.891140.161027.951122.97000939.91
1999-Apr-01967.311067.89945.581067.89000877.25
1999-Mär-01903.13991.57898.58967.31000794.63
1999-Feb-01912.73937.49862.70899.59000739.00
1999-Jan-01777.79879.37731.29879.37000722.39
1998-Dez-01813.67813.67717.65777.79000638.94
1998-Nov-02821.26867.75778.29828.84000680.88
1998-Okt-01744.94825.30744.94815.70000664.03
1998-Sep-01758.08832.88702.49759.10000617.96
1998-Aug-03900.60900.60773.24773.24000629.47
1998-Jul-01988.54993.60892.52900.60000733.15
1998-Jun-011007.741048.17947.10980.45000798.15
1998-Mai-011081.531101.75997.631001.68000815.44
1998-Apr-011128.031142.171041.101044.13000834.29
1998-Mär-021010.771137.121008.751137.1223900908.59
1998-Feb-021008.251008.25948.11990.56000791.48
1998-Jan-01900.60990.05879.37980.45000783.41
1997-Dez-01864.22919.80852.09900.60000719.61
1997-Nov-03813.67864.22795.48846.02000675.99
1997-Okt-01812.16813.67702.49805.59000638.39
1997-Sep-01821.26835.91789.42812.66000644.00
1997-Aug-01863.20864.22803.57815.19000646.00
1997-Jul-01769.71871.79766.67863.20000684.04
1997-Jun-02795.98799.53756.06766.67000607.55
1997-Mai-01776.78821.26776.78802.55000635.98
1997-Apr-01795.98795.98766.67776.28000601.78
1997-Mär-03807.61817.21766.67800.54000620.59
1997-Feb-03772.23825.30770.72792.95000614.71
1997-Jan-01794.47794.98747.97772.23000598.65
1996-Dez-02779.81794.47764.65794.47000615.89
1996-Nov-01741.41774.76727.76774.76000600.61
1996-Okt-01707.04736.35702.99728.77000560.22
1996-Sep-02722.71722.71698.45706.03000542.73
1996-Aug-01692.38735.34687.33726.24000558.27
1996-Jul-01726.75739.89688.34688.34000529.14
1996-Jun-03731.80754.04714.62718.66000552.45
1996-Mai-01757.07759.10724.73736.85000566.43
1996-Apr-01690.36765.16690.36758.08000570.30
1996-Mär-01725.73725.73686.32687.33000517.08
1996-Feb-01712.09736.85712.09718.66000540.65
1996-Jan-01687.83712.60682.28712.60000536.09
1995-Dez-01684.29687.83658.02687.83000517.46
1995-Nov-01635.78683.29627.69676.21000508.71
1995-Okt-02624.66642.85614.55626.68000467.25
1995-Sep-01622.64632.75616.57619.61000461.97
1995-Aug-01636.79640.83615.56620.62000462.73
1995-Jul-03614.55651.95614.55632.75000471.77
1995-Jun-01602.42615.56595.35608.49000453.68
1995-Mai-01571.09600.40569.07599.90000447.28
1995-Apr-03557.95573.11549.86572.10000415.93
1995-Mär-01547.84565.02527.62556.94511700404.91
1995-Feb-01570.08572.10532.68543.801280500395.36
1995-Jan-02571.09575.13555.93569.57582800414.09
1994-Dez-01555.42580.19533.18571.09000415.20
1994-Nov-01573.11576.14544.30557.95000405.64
1994-Okt-03536.72578.16526.61578.16000416.24
1994-Sep-01581.20588.78530.66545.31000392.59
1994-Aug-01539.75587.26532.68587.26000422.79
1994-Jul-01504.38559.97501.34534.70000384.95
1994-Jun-01524.59549.86501.34507.41000365.30
1994-Mai-02549.36578.16519.54519.54000364.64
1994-Apr-01525.10561.99519.54549.36000385.57
1994-Mär-01559.97568.06521.56525.10000368.54
1994-Feb-01585.74588.27539.75571.09000400.82
1994-Jan-03586.25620.62567.04592.31000415.72
1993-Dez-01518.58595.35518.58586.25000411.46
1993-Nov-01483.21499.03448.76499.03000336.15
1993-Okt-01484.14497.17484.14484.14000325.56
1993-Sep-01504.62518.58490.65490.65000329.94
1993-Aug-02472.03506.48464.58506.48000340.58
1993-Jul-01472.03472.03441.31471.57000317.11
1993-Jun-01451.55471.10441.31471.10000316.79
1993-Mai-03441.31471.10435.72444.10000289.99
1993-Apr-01423.62441.31419.90441.31000288.16
1993-Mär-01436.65458.07426.41426.41000278.44
1993-Feb-01422.69448.76412.45427.34000279.04
1993-Jan-01452.48452.48407.79416.17000271.75
1992-Dez-01421.76459.93414.31452.48000295.46
1992-Nov-02412.45426.41391.96423.62000276.61
1992-Okt-01403.14420.83371.48408.72000263.91
1992-Sep-01351.93432.93345.41397.55000256.70
1992-Aug-03394.76394.76347.27351.93000227.24
1992-Jul-01405.93413.38364.96391.96000253.09
1992-Jun-01436.65436.65382.65408.72000263.91
1992-Mai-01436.65446.90434.79439.45000283.75
1992-Apr-01366.83426.41333.78426.41000275.33
1992-Mär-02425.48425.48371.48373.34000241.07
1992-Feb-03432.00432.93407.79428.27000276.54
1992-Jan-01397.55445.96397.55430.14000277.74
1991-Dez-02391.96399.41375.21397.55000256.70
1991-Nov-01425.48438.52393.83393.83000254.29
1991-Okt-01445.96445.96424.55424.55000274.13
1991-Sep-02465.52472.96441.31448.76000289.76
1991-Aug-01469.24478.55454.34460.86000297.58
1991-Jul-01422.69465.52420.83465.52000300.58
1991-Jun-03470.17477.62417.10417.10000269.32
1991-Mai-01467.38475.76440.38475.76000307.20
1991-Apr-01450.62459.93431.07458.07000295.77
1991-Mär-01451.55466.91429.21450.62000290.96
1991-Feb-01417.10460.86417.10457.14000295.17
1991-Jan-01406.86418.96380.79412.45000266.32
1990-Dez-03414.31424.55406.86406.86000262.71
1990-Nov-01394.76420.83391.96413.38000266.92
1990-Okt-01378.93429.21378.93403.14000260.31
1990-Sep-03400.34405.00353.79375.21000242.27
1990-Aug-01432.93432.93376.14405.00000261.51
1990-Jul-02415.24434.79415.24430.14000277.74
1990-Jun-01408.72426.41406.86423.62000273.53
1990-Mai-01340.76399.41338.90399.41000257.90
1990-Apr-02354.72357.52338.90338.90000218.83
1990-Mär-01356.59364.03342.62355.65000229.65
1990-Feb-01375.21376.14351.93362.17000233.85
1990-Jan-01364.03395.69363.57371.48000239.87
1989-Dez-01355.65377.07355.65364.03000235.06
1989-Nov-01335.17351.93324.93351.00000226.64
1989-Okt-02344.48354.72319.34330.52000213.41
1989-Sep-01369.62377.07344.95345.41000223.03
1989-Aug-01339.83368.69339.83363.10000234.46
1989-Jul-03321.21343.55320.74335.17000216.42
1989-Jun-01325.86335.17314.69314.69000203.19
1989-Mai-01345.41345.41315.62323.07000208.60
1989-Apr-03318.41347.27315.62345.41000223.03
1989-Mär-01321.21341.69310.96318.41000205.60
1989-Feb-01316.55320.28304.45320.28000206.80
1989-Jan-02279.31322.14278.38322.14000208.00
1988-Dez-01267.21280.24265.34279.31000180.35
1988-Nov-01280.24293.27266.27268.14000173.14
1988-Okt-03274.19280.24271.86280.24000180.95
1988-Sep-01253.24279.31253.24277.45000179.15
1988-Aug-01286.76286.76264.41266.27000171.93
1988-Jul-01282.10293.27274.65283.96000183.36
* 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