SOCIETE GENERALE - 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.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 29-Aug-2016 22:18:07 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Aug-0137.6239.6934.7438.56457080038.56
2014-Jul-0138.9040.3735.9637.56498080037.56
2014-Jun-0242.3444.9238.1338.26462260038.26
2014-Mai-0144.8045.2740.2542.26462720042.26
2014-Apr-0145.2247.8941.8344.80417370043.76
2014-Mär-0346.8048.4243.2444.71495460043.67
2014-Feb-0341.9948.6940.7248.38486490047.25
2014-Jan-0142.2246.3841.2442.08481540041.10
2013-Dez-0242.3542.6039.2642.22306590041.24
2013-Nov-0141.8342.9739.7642.33417190041.35
2013-Okt-0136.9042.5536.9041.82417730040.85
2013-Sep-0233.6938.9433.0636.83488090035.98
2013-Aug-0131.7036.0431.5733.12576670032.35
2013-Jul-0126.6731.0425.2530.22514760029.51
2013-Jun-0330.5531.5926.0326.40590850025.79
2013-Mai-0127.5832.4027.0630.86501300030.14
2013-Apr-0125.6328.1923.4427.58601840026.56
2013-Mär-0129.3831.1424.8825.63592580024.68
2013-Feb-0133.3933.9827.6429.41589910028.32
2013-Jan-0128.3434.4028.3433.28482330032.04
2012-Dez-0327.8630.0027.7728.34333910027.29
2012-Nov-0124.4728.0823.5927.81438130026.78
2012-Okt-0122.0126.8322.0124.52568300023.62
2012-Sep-0321.0025.6820.4122.10782710021.28
2012-Aug-0117.9321.9516.7821.05654060020.27
2012-Jul-0218.4119.4915.2818.01829240017.34
2012-Jun-0116.1818.6515.6518.41969720017.73
2012-Mai-0117.8618.8915.1016.06843680015.47
2012-Apr-0222.1722.4516.3017.86965990017.20
2012-Mär-0124.0225.9721.4321.97597250021.15
2012-Feb-0120.5525.2520.5024.25929840023.35
2012-Jan-0216.8323.0514.8820.36867860019.61
2011-Dez-0118.2021.2015.9417.20623820016.57
2011-Nov-0119.4319.5315.0318.08821340017.41
2011-Okt-0319.0024.5817.5021.10820110020.32
2011-Sep-0124.1524.3514.3120.001107550019.26
2011-Aug-0135.5135.8820.1623.36977610022.50
2011-Jul-0141.0642.6432.7634.74659770033.45
2011-Jun-0141.4841.4837.2040.92507580039.41
2011-Mai-0245.4946.6040.7841.24512560039.72
2011-Apr-0146.0548.2442.8545.16452540041.68
2011-Mär-0151.1751.5743.7445.85552440042.31
2011-Feb-0147.6752.7046.1250.95535660047.02
2011-Jan-0340.7849.4339.2547.23539580043.59
2010-Dez-0136.3543.2236.2040.22322550037.12
2010-Nov-0143.4245.9434.9235.71492160032.95
2010-Okt-0142.6744.3540.1343.03364600039.71
2010-Sep-0140.4346.7039.3842.25480780038.99
2010-Aug-0244.4746.9939.1240.18367660037.08
2010-Jul-0133.6046.0032.5044.24572910040.82
2010-Jun-0134.3539.4029.7034.30633310031.66
2010-Mai-0340.6041.6932.1235.05808130032.12
2010-Apr-0146.5547.4938.7640.40480100037.02
2010-Mär-0140.7947.9040.4746.56401460042.67
2010-Feb-0141.7244.1937.2240.40552980037.02
2010-Jan-0449.4553.1241.5442.21447500038.67
2009-Dez-0147.1949.9746.2548.95254930044.85
2009-Nov-0245.3150.8642.6846.89405600042.97
2009-Okt-0155.5856.2542.8045.38717540041.58
2009-Sep-0156.3057.2348.9055.00326040050.40
2009-Aug-0345.2857.2644.7256.21287450051.51
2009-Jul-0139.2945.7836.3545.05263000041.28
2009-Jun-0142.0044.7537.6538.88276240035.63
2009-Mai-0139.1744.2433.7741.00401290037.57
2009-Apr-0128.9839.8527.9239.17374000034.84
2009-Mär-0223.4232.8918.2429.50567070026.24
2009-Feb-0231.6233.3521.7824.95475750022.20
2009-Jan-0136.0038.1724.3932.95390180029.31
2008-Dez-0133.1940.1229.5536.00333750032.02
2008-Nov-0342.2349.7125.7133.38506640029.69
2008-Okt-0162.7070.0028.5242.17807380037.51
2008-Sep-0165.1270.3552.6062.00756290055.15
2008-Aug-0158.3970.1858.2066.10458820058.79
2008-Jul-0154.4364.5047.5559.84565760053.23
2008-Jun-0266.9567.1553.1255.29566940049.18
2008-Mai-0175.1678.9965.0266.80403990057.43
2008-Apr-0161.3877.2661.0375.16530750064.62
2008-Mär-0370.8073.3159.5562.02778540053.32
2008-Feb-0186.9589.7062.7471.101082560061.13
2008-Jan-0198.9399.9166.8083.20866180071.53
2007-Dez-03104.46108.8596.8998.93298470085.06
2007-Nov-01116.00116.1092.55105.58500530090.35
2007-Okt-01116.10129.65110.13115.86362700099.15
2007-Sep-03118.32122.75109.39117.684463300100.71
2007-Aug-01124.00134.80112.10118.374807600101.30
2007-Jul-02136.50140.67122.56127.442925100109.06
2007-Jun-01144.99147.08135.56137.532842800117.69
2007-Mai-01156.50160.00142.65144.793230900123.91
2007-Apr-02129.02162.00127.46156.503597900129.30
2007-Mär-01127.04130.82119.66129.373019100106.89
2007-Feb-01137.00141.20126.00127.342772600105.21
2007-Jan-01128.60136.80127.40135.501613400111.95
2006-Dez-01126.70130.60122.10128.601766800106.25
2006-Nov-01130.20132.90124.00126.501638100103.83
2006-Okt-02125.30137.80122.50130.203192200106.86
2006-Sep-01126.00129.40120.20125.501886900103.01
2006-Aug-01116.50128.50115.00126.001490800103.42
2006-Jul-03115.00118.00108.60116.80190640095.87
2006-Jun-01119.90123.30103.60115.00234780094.39
2006-Mai-02120.80126.70112.20120.20243260094.96
2006-Apr-03124.40124.90117.20121.10136860095.67
2006-Mär-01119.10126.60112.90124.10172940098.04
2006-Feb-01108.00122.10107.70118.90178270093.93
2006-Jan-02103.90109.40101.00108.70189940085.87
2005-Dez-01101.00106.30101.00103.90128420082.08
2005-Nov-0195.45103.0095.20101.10172890079.33
2005-Okt-0394.9596.8090.9095.25212200074.74
2005-Sep-0188.0095.2586.7094.95164290074.51
2005-Aug-0190.4092.3584.1587.55169140068.70
2005-Jul-0184.3591.7080.1090.25195700070.82
2005-Jun-0180.0084.9079.8584.15155630066.03
2005-Mai-0277.6083.4076.3079.85208960062.66
2005-Apr-0179.9582.3576.4076.90209180057.95
2005-Mär-0179.8081.1078.3080.15176000060.40
2005-Feb-0176.7081.8076.2079.80188020060.14
2005-Jan-0374.6078.6074.2576.40157990057.58
2004-Dez-0172.6575.4072.4074.45134220056.11
2004-Nov-0172.6075.5572.1072.65197090054.57
2004-Okt-0171.5074.6071.0572.70176820054.60
2004-Sep-0170.2574.0569.6071.25189610053.51
2004-Aug-0267.5071.0064.8070.20166490052.73
2004-Jul-0170.3070.6565.1568.20173820051.22
2004-Jun-0169.4572.6068.4069.85193710052.46
2004-Mai-0369.3071.4564.8569.60259830052.27
2004-Apr-0169.9574.7068.7569.50183600050.30
2004-Mär-0171.7073.6065.6569.50231150050.30
2004-Feb-0271.9075.3070.2571.45189830051.71
2004-Jan-0170.0075.6069.9071.20176330051.53
2003-Dez-0167.5070.3066.7070.00139380050.66
2003-Nov-0364.0567.8063.0066.80243720048.20
2003-Okt-0157.0565.1056.7063.90188270046.10
2003-Sep-0160.7063.9556.7057.20213410041.27
2003-Aug-0164.0064.8559.3060.40196590043.58
2003-Jul-0155.5563.2553.5062.35209250044.98
2003-Jun-0252.5060.1051.4555.20278530039.83
2003-Mai-0154.8058.5048.6652.20273420037.66
2003-Apr-0147.3357.4546.8854.80290690039.54
2003-Mär-0350.0054.9042.8047.32289630032.87
2003-Feb-0355.1056.1547.6049.80244920034.59
2003-Jan-0155.5059.0048.5054.40227710037.79
2002-Dez-0257.1560.1551.0055.50212780038.55
2002-Nov-0151.1559.6046.2656.60224340039.17
2002-Okt-0143.4656.0036.7151.15263080035.39
2002-Sep-0260.1060.4540.1042.66263030029.52
2002-Aug-0157.5066.0551.8060.45194900041.83
2002-Jul-0167.9568.0040.2157.00305210039.44
2002-Jun-0372.5573.7559.9066.70244630046.15
2002-Mai-0176.0081.4072.6072.75177240050.34
2002-Apr-0170.7579.3568.8076.00189880052.59
2002-Mär-0166.9571.7566.9570.75136060047.63
2002-Feb-0168.8068.9060.0568.40173930046.04
2002-Jan-0162.8569.9562.0068.40164630046.04
2001-Dez-0360.7065.0059.0562.85100630042.31
2001-Nov-0154.9066.9554.8560.80182820040.93
2001-Okt-0155.0060.0052.2555.55121100037.39
2001-Sep-0365.2065.5042.3054.00213340036.35
2001-Aug-0162.7568.4062.0064.80138250043.62
2001-Jul-0269.0071.7560.5063.60152110042.81
2001-Jun-0170.2072.8068.3069.95133890047.09
2001-Mai-0172.7075.3066.0570.25196170047.29
2001-Apr-0270.2075.5064.5572.70141410048.94
2001-Mär-0166.0070.8556.7570.00188170047.12
2001-Feb-0171.1072.0063.6566.45128670044.73
2001-Jan-0166.2074.5064.2072.35151550048.70
2000-Dez-0162.2569.2059.3066.20111970044.56
2000-Nov-0166.9068.0060.1062.00118310041.74
2000-Okt-0260.7565.6553.6063.80105690042.95
2000-Sep-0167.3070.5060.6063.3594880042.64
2000-Aug-0167.0069.9562.5066.7092040044.90
2000-Jul-0363.6568.4060.4067.0069080045.10
2000-Jun-0161.0567.8059.5063.00110180042.41
2000-Mai-01227.80238.7059.0061.8596070041.63
2000-Apr-03212.40233.60208.70227.80376600153.35
2000-Mär-01217.90222.00191.50208.40345000140.29
2000-Feb-01211.30217.80192.00215.30400600144.93
2000-Jan-03230.90231.40194.50205.60335900138.40
* 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