SWEDISH MATCH - 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 r24.ycpi.bf1.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 18-Dec-2016 09:21:32 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01255.50257.40233.50241.20834300241.20
2014-Nov-03240.40260.70237.80257.50928600257.50
2014-Okt-01234.00240.10213.40239.60839700239.60
2014-Sep-01233.60241.60230.20234.00540000234.00
2014-Aug-01226.10236.40220.70233.40537600233.40
2014-Jul-01232.00238.80226.10226.10468600226.10
2014-Jun-02233.70233.70223.60232.00493200232.00
2014-Mai-01222.90234.90212.60233.80799200233.80
2014-Apr-01211.90228.50202.30222.90868700215.67
2014-Mär-03200.10212.90198.80211.50963100204.64
2014-Feb-03191.80215.50188.30203.001172300196.41
2014-Jan-01206.70208.40188.60192.001154900185.77
2013-Dez-02203.80209.70191.60206.70590900199.99
2013-Nov-01213.80218.20201.00203.80702500197.19
2013-Okt-01226.20234.20207.30213.80966900206.86
2013-Sep-02232.10238.40226.10226.80555600219.44
2013-Aug-01243.60246.90230.70231.40507000223.89
2013-Jul-01236.00255.60230.80243.50681500235.60
2013-Jun-03228.60246.80226.90238.10797600230.37
2013-Mai-01221.90249.70221.90230.40888800222.92
2013-Apr-01201.50224.40201.50221.90987100214.70
2013-Mär-01211.90215.00200.20201.50736300190.42
2013-Feb-01238.50243.80198.90211.801247400200.16
2013-Jan-01218.20246.10218.20238.601032500225.48
2012-Dez-03235.00235.00215.90218.20637500206.21
2012-Nov-01228.60236.50214.60234.20941000221.33
2012-Okt-01264.50273.50219.50226.001288900213.58
2012-Sep-03274.90277.90262.40265.60932900251.00
2012-Aug-01287.60291.80266.50275.20645500260.07
2012-Jul-02280.70294.50276.40286.70533300270.94
2012-Jun-01275.50282.10266.30278.70659000263.38
2012-Mai-01273.20277.80264.00275.00705500259.88
2012-Apr-02265.20276.20260.10273.20692600253.85
2012-Mär-01251.70265.40247.50263.40776700244.74
2012-Feb-01236.60253.90235.90252.70767700234.80
2012-Jan-02244.70246.40229.90236.90680600220.12
2011-Dez-01220.40244.80217.50242.40759800225.23
2011-Nov-01222.40224.80210.80221.20914200205.53
2011-Okt-03225.30232.00216.50225.60965200209.62
2011-Sep-01230.70233.90212.20228.00864600211.85
2011-Aug-01235.10240.30202.40230.101388800213.80
2011-Jul-01213.30235.00210.80234.50682000217.89
2011-Jun-01218.10219.10204.20212.10830400197.08
2011-Mai-02215.30223.80203.40218.20935500202.74
2011-Apr-01209.30220.00207.50214.40709900195.65
2011-Mär-01200.10210.20195.00209.90985200191.54
2011-Feb-01186.10201.00185.80200.00792300182.51
2011-Jan-03194.70202.10185.50185.70874500169.46
2010-Dez-01198.20198.70190.80194.70721400177.67
2010-Nov-01187.10198.90187.10196.50800800179.32
2010-Okt-01179.10189.00174.40186.701065800170.37
2010-Sep-01170.50181.10170.10179.80786000164.08
2010-Aug-02171.00174.00168.20170.30783000155.41
2010-Jul-01169.30180.50166.40170.50879700155.59
2010-Jun-01163.80176.60161.80171.301260500156.32
2010-Mai-03165.80166.40152.70164.101403000149.75
2010-Apr-01173.10175.10156.50165.40917400150.94
2010-Mär-01163.50174.70162.00172.60947000154.30
2010-Feb-01155.40164.50152.30162.401260000145.18
2010-Jan-01156.90160.40148.00155.601180800139.10
2009-Dez-01151.60162.00148.80156.90784200140.27
2009-Nov-02147.40157.30146.50150.00925200134.10
2009-Okt-01140.00159.00138.00147.501187900131.86
2009-Sep-01137.50147.00133.75140.001181100125.16
2009-Aug-03138.00142.50135.00137.00969100122.48
2009-Jul-01126.25139.75122.00137.751313500123.15
2009-Jun-01122.25126.25117.00125.251230000111.97
2009-Mai-01115.75124.00111.75121.001680600108.17
2009-Apr-01118.25126.00114.50115.751513100103.48
2009-Mär-02117.75126.25112.50119.001805400102.86
2009-Feb-02112.50121.00109.75118.501760900102.43
2009-Jan-01111.75120.25105.50113.25188770097.89
2008-Dez-01122.75126.50109.50111.75111070096.59
2008-Nov-03107.75129.75107.00123.502057700106.75
2008-Okt-01121.50124.0095.75105.75246390091.41
2008-Sep-01127.00132.00118.00120.002003200103.72
2008-Aug-01120.00128.50118.00127.501257500110.21
2008-Jul-01123.00123.75108.50120.751569900104.37
2008-Jun-02126.00132.50118.50123.501433900106.75
2008-Mai-01131.50134.50124.00127.751806400110.42
2008-Apr-01129.50135.00121.25131.503204500113.66
2008-Mär-03142.25145.50126.00129.502123900111.94
2008-Feb-01142.25152.00136.25145.002076200125.33
2008-Jan-01154.50165.00131.00139.502966500120.58
2007-Dez-03146.50156.00145.00154.501463000133.55
2007-Nov-01141.75152.50137.25147.501705400127.49
2007-Okt-01132.00144.50130.00142.001432600122.74
2007-Sep-03133.00139.75127.25134.001584500115.83
2007-Aug-01130.50135.50122.50133.251924400115.18
2007-Jul-02133.50141.00126.25132.503179200114.53
2007-Jun-01128.00133.75125.25132.502686000114.53
2007-Mai-01124.50129.75122.00128.004131800110.64
2007-Apr-02124.75125.75117.00124.504504700107.61
2007-Mär-01121.75127.00115.50124.754708400107.83
2007-Feb-01123.25126.00117.50121.003779100104.59
2007-Jan-01128.00128.75122.00123.001736400106.32
2006-Dez-01120.50129.25117.00128.001282300110.64
2006-Nov-01115.25122.75115.25121.251428400104.80
2006-Okt-02120.00123.75111.50115.50244940099.83
2006-Sep-01123.50124.50117.75119.251593600103.08
2006-Aug-01118.50125.50117.00122.502259800105.89
2006-Jul-03117.00124.50114.50119.001940100102.86
2006-Jun-01113.00117.00110.00116.002044100100.27
2006-Mai-02111.00119.50105.00114.00301820098.54
2006-Apr-03107.00117.00105.50110.50270690095.51
2006-Mär-01105.50111.50104.50106.50210610092.06
2006-Feb-0195.25109.0095.25106.00271450091.62
2006-Jan-0292.7598.5092.7595.75221880082.76
2005-Dez-0192.7595.0090.0093.50248890080.82
2005-Nov-0191.0093.7589.0092.50199080079.95
2005-Okt-0393.0095.0088.7590.50241180078.23
2005-Sep-0196.0098.0092.0092.50214780079.95
2005-Aug-0197.2598.7594.2596.00114680082.98
2005-Jul-0188.5098.0085.0097.25221790084.06
2005-Jun-0185.2590.5085.0088.75188570076.71
2005-Mai-0284.0087.7583.0085.25242010073.69
2005-Apr-0186.7590.2583.0084.00349760072.61
2005-Mär-0180.7586.5080.0086.50230420074.77
2005-Feb-0183.7587.5080.7581.00242630070.01
2005-Jan-0376.7585.0076.2584.00214390072.61
2004-Dez-0176.5079.7574.0077.00234430066.56
2004-Nov-0178.5082.0075.0076.25137010065.91
2004-Okt-0177.2580.0074.7578.25138920067.64
2004-Sep-0176.5078.0071.7577.00219140066.56
2004-Aug-0275.2576.2573.2576.00100830065.69
2004-Jul-0177.0079.7572.0075.00187600064.83
2004-Jun-0179.0080.0076.2577.00147400066.56
2004-Mai-0378.0080.0076.2578.75168680068.07
2004-Apr-0177.5083.0075.5077.00224530066.56
2004-Mär-0171.0078.0070.0077.00236360066.56
2004-Feb-0271.5074.5067.5071.00195000061.37
2004-Jan-0173.5075.0069.0071.50162590061.80
2003-Dez-0169.0076.0068.0073.50147410063.53
2003-Nov-0364.0071.0063.5068.00210120058.78
2003-Okt-0159.0065.5058.0063.50222400054.89
2003-Sep-0157.5062.0056.5059.00192500051.00
2003-Aug-0156.5059.5054.0056.50230910048.84
2003-Jul-0160.5061.5055.0056.50218760048.84
2003-Jun-0261.5063.0058.0060.50184430052.29
2003-Mai-0160.5063.5055.5062.50189920054.02
2003-Apr-0163.0066.0058.5060.50141500052.29
2003-Mär-0365.0068.0061.5063.00191760054.46
2003-Feb-0362.0065.0057.5064.00163580055.32
2003-Jan-0168.5070.0058.5062.00151610053.59
2002-Dez-0262.5070.0061.0068.50116570059.21
2002-Nov-0166.0069.5059.5061.50202060053.16
2002-Okt-0170.0072.0060.5066.00161860057.05
2002-Sep-0276.0078.0067.0070.00176790060.51
2002-Aug-0173.5079.0069.0076.0094890065.69
2002-Jul-0176.0080.0065.0072.00125020062.23
2002-Jun-0378.5081.0070.5076.00131790065.69
2002-Mai-0181.0085.0077.5077.50112110066.99
2002-Apr-0168.5086.0067.0081.00100480070.01
2002-Mär-0167.0070.0063.5068.5000059.21
2002-Feb-0161.0068.0059.5067.0053870057.91
2002-Jan-0155.5064.5054.0061.0071340052.73
2001-Dez-0353.5058.0053.0055.5057890047.97
2001-Nov-0155.0055.0049.8053.50114180046.24
2001-Okt-0154.0057.0051.0055.00100210047.54
2001-Sep-0352.0056.0045.0054.00136800046.68
2001-Aug-0151.0053.0049.1051.5050000044.52
2001-Jul-0251.0052.0048.2050.5060990043.65
2001-Jun-0149.8054.0047.4050.50119910043.65
2001-Mai-0144.9050.5043.5049.60115700042.87
2001-Apr-0244.7045.3038.5044.90124770038.81
2001-Mär-0141.5044.6040.1044.50163660038.46
2001-Feb-0138.9041.5036.0041.50115540035.87
2001-Jan-0136.8038.9034.9038.9097450033.62
2000-Dez-0135.6036.8034.1036.8083970031.81
2000-Nov-0136.0037.0034.6035.50119800030.69
2000-Okt-0229.9033.5029.3032.8093650028.35
2000-Sep-0130.6031.5028.1030.0085000025.93
2000-Aug-0129.0031.0028.5030.50136040026.36
2000-Jul-0327.1029.3026.5029.10130970025.15
2000-Jun-0127.9028.2025.6027.2043630023.51
2000-Mai-0126.2029.2025.1027.90124800024.12
2000-Apr-0326.9028.5025.7026.2095390022.65
2000-Mär-0129.0029.3026.6026.60118830022.99
2000-Feb-0129.6033.0028.6028.6077470024.72
2000-Jan-0329.7031.3029.0029.6089640025.59
* 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