SWEDBANK -A- - 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 r16.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Mar-2017 16:51:07 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Mär-02218.00223.90206.40209.303787000209.30
2015-Feb-02200.80217.70194.90217.003875400205.74
2015-Jan-01195.50201.80180.90200.603819600190.19
2014-Dez-01195.20199.80184.80195.502303200185.35
2014-Nov-03195.30196.40186.80195.602668900185.45
2014-Okt-01180.80196.30166.20195.304063000185.16
2014-Sep-01178.30182.00171.30181.702598800172.27
2014-Aug-01177.30179.60167.70178.002199400168.76
2014-Jul-01177.40181.20169.80177.302455800168.10
2014-Jun-02178.80182.20174.80177.202610400168.00
2014-Mai-01172.70178.40165.70178.003342100168.76
2014-Apr-01174.20176.90166.40172.702675200163.74
2014-Mär-03177.70184.70168.80173.703359100164.69
2014-Feb-03171.50181.80167.20181.003201700162.18
2014-Jan-01181.00184.50168.30171.303877500153.49
2013-Dez-02167.90182.80162.60181.002361800162.18
2013-Nov-01169.70172.60163.50167.502966600150.08
2013-Okt-01149.40173.00149.10169.003245800151.42
2013-Sep-02151.50158.30146.60149.703422300134.13
2013-Aug-01158.40162.90149.40150.002793000134.40
2013-Jul-01154.80161.70149.00157.203091400140.85
2013-Jun-03158.50158.50144.60153.804242100137.81
2013-Mai-01158.70169.70157.90159.203246400142.64
2013-Apr-01146.20159.60140.00158.703539500142.20
2013-Mär-01156.20161.90144.20146.202951700131.00
2013-Feb-01150.70158.00148.80155.503564500130.70
2013-Jan-01127.00152.30127.00150.003609900126.07
2012-Dez-03123.50128.90123.00127.001781200106.74
2012-Nov-01122.60127.30117.60122.903030900103.30
2012-Okt-01122.50126.80115.80123.003002600103.38
2012-Sep-03115.10125.70112.90123.402801200103.72
2012-Aug-01118.80122.00114.10115.90233860097.41
2012-Jul-02108.30118.80108.30118.60306480099.68
2012-Jun-01103.50110.00100.10108.60337880091.28
2012-Mai-01105.90112.90100.00103.20371260086.74
2012-Apr-02102.00111.3096.45111.30436090093.55
2012-Mär-01112.60115.20101.20102.80464220086.40
2012-Feb-0197.95115.0097.70113.20459460090.56
2012-Jan-0289.30105.9089.1597.70434110078.16
2011-Dez-0190.40105.9083.9589.15423700071.32
2011-Nov-0188.2092.9075.6589.95610850071.96
2011-Okt-0375.5099.2070.5091.85648590073.48
2011-Sep-0187.4089.5065.5576.60829140061.28
2011-Aug-01112.50113.1077.5087.25919080069.80
2011-Jul-01106.50114.3097.85110.60596440088.48
2011-Jun-01114.30114.5096.55106.30551120085.04
2011-Mai-02115.30116.50109.20114.70515250091.76
2011-Apr-01108.40119.60107.80114.60518410091.68
2011-Mär-01111.40111.90101.60108.00518920086.40
2011-Feb-01101.50112.5098.30111.50648960087.52
2011-Jan-0394.00105.5094.00101.20379900079.43
2010-Dez-0189.9095.8589.5093.80360000073.62
2010-Nov-0194.0094.6587.7088.90421100069.78
2010-Okt-0193.1599.5090.2593.25514200073.19
2010-Sep-0183.8095.0083.2093.45550470073.35
2010-Aug-0282.7089.1578.1082.95569590065.11
2010-Jul-0171.2083.4570.0082.55734780064.79
2010-Jun-0170.0577.7565.2072.55682700056.94
2010-Mai-0379.2581.1064.3570.50983540055.34
2010-Apr-0174.2079.9570.2079.30842080062.24
2010-Mär-0168.6074.1068.3074.10730690058.16
2010-Feb-0164.6068.3061.4568.05974720053.41
2010-Jan-0171.0073.5062.2064.75799330050.82
2009-Dez-0167.8077.1067.6571.00687620055.73
2009-Nov-0261.0067.0558.5566.60696800052.27
2009-Okt-0166.7570.0055.4062.951027910049.41
2009-Sep-0175.2581.5063.0066.501264560052.20
2009-Aug-0356.0079.2556.0074.501241560058.47
2009-Jul-0145.4058.7543.2055.75839270043.76
2009-Jun-0146.1047.9034.5044.901333470035.24
2009-Mai-0146.2062.2543.2044.901306450035.24
2009-Apr-0127.2047.0026.6046.201169020036.26
2009-Mär-0223.0030.0017.8027.501184840019.43
2009-Feb-0229.0035.4022.7023.60916810016.68
2009-Jan-0144.4047.6027.7029.50574180020.84
2008-Dez-0157.0057.5042.1044.40376910031.37
2008-Nov-0363.5079.7552.7557.75528460040.81
2008-Okt-0191.75106.7551.5062.25664630043.98
2008-Sep-01112.50120.7575.2587.75923610062.00
2008-Aug-01124.75139.00112.25113.75578970080.37
2008-Jul-01117.00139.75104.50127.00742110089.74
2008-Jun-02146.00146.00112.75116.50557360082.32
2008-Mai-01152.00164.50142.75148.255005400104.75
2008-Apr-01166.50181.00151.00152.005429200107.40
2008-Mär-03165.00173.50155.50166.504452000117.65
2008-Feb-01165.00179.00148.75168.505599800119.06
2008-Jan-01183.00187.00152.00163.004530200115.17
2007-Dez-03206.50209.00178.00183.003311400129.30
2007-Nov-01199.50206.00171.50206.006372300145.56
2007-Okt-01212.50231.00187.50198.505927400140.26
2007-Sep-03227.50231.50198.50215.505290500152.27
2007-Aug-01241.00257.50220.00225.504182900159.33
2007-Jul-02248.00263.50236.00248.502602600175.59
2007-Jun-01255.00259.00235.00249.002706800175.94
2007-Mai-01261.00262.00247.50255.003247000180.18
2007-Apr-02242.50270.50240.00261.003505400184.42
2007-Mär-01242.50260.50235.00244.504092600172.76
2007-Feb-01264.00285.00238.00240.505154600169.93
2007-Jan-01248.50277.00248.00262.503253100185.48
2006-Dez-01240.00255.00239.00248.502005200175.59
2006-Nov-01238.00250.00230.50240.002580200169.58
2006-Okt-02219.50239.00214.50236.502924300167.11
2006-Sep-01207.50220.50205.50217.502231400153.68
2006-Aug-01193.00210.50190.50208.502962200147.32
2006-Jul-03192.00196.50177.50193.502563200136.72
2006-Jun-01189.00193.50167.50189.002480500133.54
2006-Mai-02201.00207.50181.50189.003943000133.54
2006-Apr-03219.50226.00200.50202.504294800143.08
2006-Mär-01210.00222.50205.50219.503254900155.09
2006-Feb-01216.50225.50207.00211.004069100149.09
2006-Jan-02216.50226.00212.50216.502612900152.98
2005-Dez-01207.00220.50207.00216.501895000152.98
2005-Nov-01196.50213.50195.50207.002345500146.26
2005-Okt-03187.50198.00179.50196.502628200138.84
2005-Sep-01186.50189.50182.00187.502066200132.48
2005-Aug-01184.00188.50180.00185.501975300131.07
2005-Jul-01171.50185.50168.00184.002040700130.01
2005-Jun-01171.00175.00168.50171.502376500121.18
2005-Mai-02168.00176.50165.50171.002103200120.83
2005-Apr-01167.50182.00163.50167.504382300118.35
2005-Mär-01169.00170.00164.50167.002730800118.00
2005-Feb-01163.00175.50163.00169.003876600119.41
2005-Jan-03165.00168.00158.50163.002035200115.17
2004-Dez-01166.00169.50161.50165.502014900116.94
2004-Nov-01149.50168.00149.00165.502618800116.94
2004-Okt-01151.50154.00146.50149.002072200105.28
2004-Sep-01143.50153.50143.50151.503116700107.05
2004-Aug-02137.50145.50136.50143.002308300101.04
2004-Jul-01144.00144.50134.50138.00156300097.51
2004-Jun-01138.00146.00137.50144.001415400101.75
2004-Mai-03142.00144.00133.50138.50175680097.86
2004-Apr-01140.50151.00139.00142.502880800100.69
2004-Mär-01141.00144.00135.50140.00198260098.92
2004-Feb-02142.00144.50137.00141.00196350099.63
2004-Jan-02141.00144.50136.50141.50222230099.98
2003-Dez-01131.00142.00130.00141.50194360099.98
2003-Nov-03130.00134.50125.50130.50175640092.21
2003-Okt-01115.00131.50113.00130.00265720091.86
2003-Sep-01110.00119.50109.50114.50238500080.90
2003-Aug-01109.00115.50106.50109.50226260077.37
2003-Jul-01110.00114.00107.50109.00138150077.02
2003-Jun-02109.50113.50108.00110.50166660078.08
2003-Mai-02110.50115.00105.50109.50187380077.37
2003-Apr-0198.50113.0098.00111.00251630078.43
2003-Mär-03103.50104.0095.0098.00247500069.25
2003-Feb-0398.00106.0094.50102.50239500072.42
2003-Jan-02103.00110.0096.0097.00240250068.54
2002-Dez-02113.00114.50101.50103.00164960072.78
2002-Nov-01100.00116.5099.00112.00229430079.14
2002-Okt-0193.50103.5085.00101.00241570071.36
2002-Sep-02102.00106.0089.0092.50211580065.36
2002-Aug-01100.50111.5094.00102.00212530072.07
2002-Jul-01116.00117.5087.50101.00142180071.36
2002-Jun-03126.00128.00109.00116.50112740082.32
2002-Mai-02127.50133.50126.00126.50114570089.38
2002-Apr-02124.00128.50118.50128.50195090090.80
2002-Mär-01120.00126.50118.00123.0000086.91
2002-Feb-01122.00126.50115.50120.0063580084.79
2002-Jan-02129.50133.00121.50123.0096550086.91
2001-Dez-03119.00130.50118.00130.00131400091.86
2001-Nov-01107.00122.50104.50120.50165270085.14
2001-Okt-01111.00119.00104.50107.00175240075.60
2001-Sep-03119.50121.5096.00108.00253560076.31
2001-Aug-01122.00124.00115.00120.5087600085.14
2001-Jul-02124.00129.00119.00122.0089960086.20
2001-Jun-01123.50130.00119.00126.50127480089.38
2001-Mai-02122.00132.00120.00123.00187880086.91
2001-Apr-02110.50123.50104.50121.50231550085.85
2001-Mär-01134.00135.50113.00116.50203170082.32
2001-Feb-01151.50153.00132.50134.00192010094.68
2001-Jan-02145.00158.00141.00151.001374900106.69
2000-Dez-01137.50150.50136.00144.501486400102.10
2000-Nov-01143.50157.00130.50135.50196240095.74
2000-Okt-02136.00145.00126.50142.001199000100.33
2000-Sep-01142.00142.00126.00137.0097980096.80
2000-Aug-01139.50150.00136.50140.5062350099.27
2000-Jul-03128.00141.00125.00140.0063590098.92
2000-Jun-01134.00134.50123.00129.0059160091.15
2000-Mai-01133.50138.50125.00134.0071250094.68
2000-Apr-03117.00135.50115.50133.50137500094.33
2000-Mär-01113.00120.50103.00117.50122130083.02
2000-Feb-01118.00127.00110.50111.00122500078.43
2000-Jan-03125.00133.50116.00117.50110690083.02
* 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