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 r09.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 19-Dec-2016 00:50:44 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01195.20199.80184.80192.503349400192.50
2014-Nov-03195.30196.40186.80195.602668900195.60
2014-Okt-01180.80196.30166.20195.304063000195.30
2014-Sep-01178.30182.00171.30181.702598800181.70
2014-Aug-01177.30179.60167.70178.002199400178.00
2014-Jul-01177.40181.20169.80177.302455800177.30
2014-Jun-02178.80182.20174.80177.202610400177.20
2014-Mai-01172.70178.40165.70178.003342100178.00
2014-Apr-01174.20176.90166.40172.702675200172.70
2014-Mär-03177.70184.70168.80173.703359100173.70
2014-Feb-03171.50181.80167.20181.003201700171.05
2014-Jan-01181.00184.50168.30171.303877500161.89
2013-Dez-02167.90182.80162.60181.002361800171.05
2013-Nov-01169.70172.60163.50167.502966600158.30
2013-Okt-01149.40173.00149.10169.003245800159.71
2013-Sep-02151.50158.30146.60149.703422300141.47
2013-Aug-01158.40162.90149.40150.002793000141.76
2013-Jul-01154.80161.70149.00157.203091400148.56
2013-Jun-03158.50158.50144.60153.804242100145.35
2013-Mai-01158.70169.70157.90159.203246400150.45
2013-Apr-01146.20159.60140.00158.703539500149.98
2013-Mär-01156.20161.90144.20146.202828400138.17
2013-Feb-01150.70158.00148.80155.503564500140.58
2013-Jan-01127.00152.30127.00150.003609900135.61
2012-Dez-03123.50128.90123.00127.001781200114.82
2012-Nov-01122.60127.30117.60122.903030900111.11
2012-Okt-01122.50126.80115.80123.003002600111.20
2012-Sep-03115.10125.70112.90123.402801200111.56
2012-Aug-01118.80122.00114.10115.902338600104.78
2012-Jul-02108.30118.80108.30118.603064800107.22
2012-Jun-01103.50110.00100.10108.60337880098.18
2012-Mai-01105.90112.90100.00103.20371260093.30
2012-Apr-02102.00111.3096.45111.304360900100.62
2012-Mär-01112.60115.20101.20102.80464220092.94
2012-Feb-0197.95115.0097.70113.20459460098.89
2012-Jan-0289.30105.9089.1597.70445660085.35
2011-Dez-0190.40105.9083.9589.15423700077.88
2011-Nov-0188.2092.9075.6589.95610850078.58
2011-Okt-0375.5099.2070.5091.85648590080.24
2011-Sep-0187.4089.5065.5576.60829140066.92
2011-Aug-01112.50113.1077.5087.25919080076.22
2011-Jul-01106.50114.3097.85110.60596440096.62
2011-Jun-01114.30114.5096.55106.30551120092.86
2011-Mai-02115.30116.50109.20114.705152500100.20
2011-Apr-01108.40119.60107.80114.605184100100.11
2011-Mär-01111.40111.90101.60108.00518920094.35
2011-Feb-01101.50112.5098.30111.50648960096.12
2011-Jan-0394.00105.5094.00101.20379900087.24
2010-Dez-0189.9095.8589.5093.80360000080.86
2010-Nov-0194.0094.6587.7088.90421100076.63
2010-Okt-0193.1599.5090.2593.25514200080.38
2010-Sep-0183.8095.0083.2093.45550470080.56
2010-Aug-0282.7089.1578.1082.95569590071.51
2010-Jul-0171.2083.4570.0082.55734780071.16
2010-Jun-0170.0577.7565.2072.55682380062.54
2010-Mai-0379.2581.1064.3570.50982710060.77
2010-Apr-0174.2079.9570.2079.30842080068.36
2010-Mär-0168.6074.1068.3074.10730690063.88
2010-Feb-0164.6068.3061.4568.05974720058.66
2010-Jan-0171.0073.5062.2064.75799330055.82
2009-Dez-0167.8077.1067.6571.00687620061.20
2009-Nov-0261.0067.0558.5566.60696800057.41
2009-Okt-0166.7570.0055.4062.951027910054.26
2009-Sep-0175.2581.5063.0066.501264560057.33
2009-Aug-0356.0079.2556.0074.501241560064.22
2009-Jul-0145.4058.7543.2055.75839270048.06
2009-Jun-0146.1047.9034.5044.901333470038.71
2009-Mai-0146.2062.2543.2044.901306450038.71
2009-Apr-0127.2047.0026.6046.201169020039.83
2009-Mär-0223.0030.0017.8027.501184840021.34
2009-Feb-0229.0035.4022.7023.60916810018.31
2009-Jan-0144.4047.6027.7029.50574180022.89
2008-Dez-0157.0057.5042.1044.40376910034.46
2008-Nov-0363.5079.7552.7557.75528460044.82
2008-Okt-0191.75106.7551.5062.25664630048.31
2008-Sep-01112.50120.7575.2587.75923610068.10
2008-Aug-01124.75139.00112.25113.75578970088.27
2008-Jul-01117.00139.75104.50127.00742110098.55
2008-Jun-02146.00146.00112.75116.50557360090.41
2008-Mai-01152.00164.50142.75148.255005400115.04
2008-Apr-01166.50181.00151.00152.005429200117.96
2008-Mär-03165.00173.50155.50166.504452000129.21
2008-Feb-01165.00179.00148.75168.505599800130.76
2008-Jan-01183.00187.00152.00163.004530200126.49
2007-Dez-03206.50209.00178.00183.003311400142.01
2007-Nov-01199.50206.00171.50206.006372300159.86
2007-Okt-01212.50231.00187.50198.505927400154.04
2007-Sep-03227.50231.50198.50215.505290500167.23
2007-Aug-01241.00257.50220.00225.504182900174.99
2007-Jul-02248.00263.50236.00248.502602600192.84
2007-Jun-01255.00259.00235.00249.002706800193.23
2007-Mai-01261.00262.00247.50255.003247000197.89
2007-Apr-02242.50270.50240.00261.003505400202.54
2007-Mär-01242.50260.50235.00244.504092600189.74
2007-Feb-01264.00285.00238.00240.505154600186.63
2007-Jan-01248.50277.00248.00262.503253100203.71
2006-Dez-01240.00255.00239.00248.502005200192.84
2006-Nov-01238.00250.00230.50240.002580200186.24
2006-Okt-02219.50239.00214.50236.502924300183.53
2006-Sep-01207.50220.50205.50217.502231400168.78
2006-Aug-01193.00210.50190.50208.502962200161.80
2006-Jul-03192.00196.50177.50193.502563200150.16
2006-Jun-01189.00193.50167.50189.002480500146.67
2006-Mai-02201.00207.50181.50189.003943000146.67
2006-Apr-03219.50226.00200.50202.504294800157.14
2006-Mär-01210.00222.50205.50219.503254900170.34
2006-Feb-01216.50225.50207.00211.004069100163.74
2006-Jan-02216.50226.00212.50216.502612900168.01
2005-Dez-01207.00220.50207.00216.501895000168.01
2005-Nov-01196.50213.50195.50207.002345500160.64
2005-Okt-03187.50198.00179.50196.502628200152.49
2005-Sep-01186.50189.50182.00187.502066200145.50
2005-Aug-01184.00188.50180.00185.501975300143.95
2005-Jul-01171.50185.50168.00184.002040700142.79
2005-Jun-01171.00175.00168.50171.502376500133.09
2005-Mai-02168.00176.50165.50171.002103200132.70
2005-Apr-01167.50182.00163.50167.504382300129.98
2005-Mär-01169.00170.00164.50167.002730800129.60
2005-Feb-01163.00175.50163.00169.003876600131.15
2005-Jan-03165.00168.00158.50163.002035200126.49
2004-Dez-01166.00169.50161.50165.502014900128.43
2004-Nov-01149.50168.00149.00165.502618800128.43
2004-Okt-01151.50154.00146.50149.002072200115.63
2004-Sep-01143.50153.50143.50151.503116700117.57
2004-Aug-02137.50145.50136.50143.002308300110.97
2004-Jul-01144.00144.50134.50138.001563000107.09
2004-Jun-01138.00146.00137.50144.001415400111.75
2004-Mai-03142.00144.00133.50138.501756800107.48
2004-Apr-01140.50151.00139.00142.502880800110.58
2004-Mär-01141.00144.00135.50140.001982600108.64
2004-Feb-02142.00144.50137.00141.001963500109.42
2004-Jan-02141.00144.50136.50141.502222300109.81
2003-Dez-01131.00142.00130.00141.501943600109.81
2003-Nov-03130.00134.50125.50130.501756400101.27
2003-Okt-01115.00131.50113.00130.002657200100.88
2003-Sep-01110.00119.50109.50114.50238500088.85
2003-Aug-01109.00115.50106.50109.50226260084.97
2003-Jul-01110.00114.00107.50109.00138150084.59
2003-Jun-02109.50113.50108.00110.50166660085.75
2003-Mai-02110.50115.00105.50109.50187380084.97
2003-Apr-0198.50113.0098.00111.00251630086.14
2003-Mär-03103.50104.0095.0098.00247500076.05
2003-Feb-0398.00106.0094.50102.50239500079.54
2003-Jan-02103.00110.0096.0097.00240250075.27
2002-Dez-02113.00114.50101.50103.00164960079.93
2002-Nov-01100.00116.5099.00112.00229430086.91
2002-Okt-0193.50103.5085.00101.00241570078.38
2002-Sep-02102.00106.0089.0092.50211580071.78
2002-Aug-01100.50111.5094.00102.00212530079.15
2002-Jul-01116.00117.5087.50101.00142180078.38
2002-Jun-03126.00128.00109.00116.50112740090.41
2002-Mai-02127.50133.50126.00126.50114570098.17
2002-Apr-02124.00128.50118.50128.50195090099.72
2002-Mär-01120.00126.50118.00123.0000095.45
2002-Feb-01122.00126.50115.50120.0063580093.12
2002-Jan-02129.50133.00121.50123.0096550095.45
2001-Dez-03119.00130.50118.00130.001314000100.88
2001-Nov-01107.00122.50104.50120.50165270093.51
2001-Okt-01111.00119.00104.50107.00175240083.03
2001-Sep-03119.50121.5096.00108.00253560083.81
2001-Aug-01122.00124.00115.00120.5087600093.51
2001-Jul-02124.00129.00119.00122.0089960094.67
2001-Jun-01123.50130.00119.00126.50127480098.17
2001-Mai-02122.00132.00120.00123.00187880095.45
2001-Apr-02110.50123.50104.50121.50231550094.29
2001-Mär-01134.00135.50113.00116.50203170090.41
2001-Feb-01151.50153.00132.50134.001920100103.99
2001-Jan-02145.00158.00141.00151.001374900117.18
2000-Dez-01137.50150.50136.00144.501486400112.13
2000-Nov-01143.50157.00130.50135.501962400105.15
2000-Okt-02136.00145.00126.50142.001199000110.19
2000-Sep-01142.00142.00126.00137.00979800106.31
2000-Aug-01139.50150.00136.50140.50623500109.03
2000-Jul-03128.00141.00125.00140.00635900108.64
2000-Jun-01134.00134.50123.00129.00591600100.11
2000-Mai-01133.50138.50125.00134.00712500103.99
2000-Apr-03117.00135.50115.50133.501375000103.60
2000-Mär-01113.00120.50103.00117.50122130091.18
2000-Feb-01118.00127.00110.50111.00122500086.14
2000-Jan-03125.00133.50116.00117.50110690091.18
* 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