ASSA ABLOY-B- - 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 r15.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Mar-2017 06:39:01 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Mär-02501.50521.00473.90517.50739000517.50
2015-Feb-02453.90503.00446.20500.50838100500.50
2015-Jan-01414.80456.40406.50452.30784200452.30
2014-Dez-01404.50418.30392.50414.80568400414.80
2014-Nov-03392.20413.10384.50405.20789300405.20
2014-Okt-01371.30391.80330.40391.101135600391.10
2014-Sep-01353.00377.90351.00372.60758600372.60
2014-Aug-01339.10357.00322.40353.10650300353.10
2014-Jul-01340.00361.30339.30340.00738500340.00
2014-Jun-02338.40343.90331.00340.00711300340.00
2014-Mai-01344.20355.90331.60337.90744900337.90
2014-Apr-01346.70352.00329.50344.20673600338.40
2014-Mär-03322.00344.90313.20344.60987100338.80
2014-Feb-03325.70340.00319.80326.50886900321.00
2014-Jan-01339.80345.90322.50327.00786900321.49
2013-Dez-02334.00343.50315.70339.80521700334.08
2013-Nov-01321.50335.90316.10331.90662700326.31
2013-Okt-01301.00321.70285.20321.70812200316.28
2013-Sep-02284.70308.90281.50295.00852800290.03
2013-Aug-01289.10296.50279.80282.20598500277.45
2013-Jul-01263.10301.70262.50288.60675700283.74
2013-Jun-03267.40273.30250.40262.80837200258.37
2013-Mai-01257.70276.30251.00268.30771500263.78
2013-Apr-01262.30267.70245.50257.701019200253.36
2013-Mär-01258.00267.60247.40262.30926100252.87
2013-Feb-01237.10257.80231.10256.501111000247.27
2013-Jan-01242.90252.30235.90238.00839800229.44
2012-Dez-03241.10246.10233.00242.90701700234.16
2012-Nov-01220.50242.00220.30240.70858500232.04
2012-Okt-01213.20228.00210.50221.101015400213.15
2012-Sep-03202.40219.30194.20213.201331500205.53
2012-Aug-01207.20214.90200.80202.50710800195.22
2012-Jul-02194.20210.00192.10206.401034200198.98
2012-Jun-01189.70193.20178.40192.601217100185.67
2012-Mai-01195.90203.20177.50188.101211200181.33
2012-Apr-02208.80210.30191.00195.901354000188.85
2012-Mär-01199.90210.70187.70207.801278700195.71
2012-Feb-01184.40204.00181.80201.001317000189.31
2012-Jan-02171.90188.80170.70184.601184800173.86
2011-Dez-01164.50173.70157.50172.601172700162.56
2011-Nov-01155.90165.80145.50165.601285700155.97
2011-Okt-03139.00167.30137.10159.101991400149.85
2011-Sep-01148.70150.10133.20142.702110400134.40
2011-Aug-01163.40166.00128.60147.502249000138.92
2011-Jul-01169.80172.30153.40162.101353100152.67
2011-Jun-01171.50173.70158.30170.001506300160.11
2011-Mai-02178.40182.40170.00171.501384800161.53
2011-Apr-01182.50187.20172.60181.401563900167.08
2011-Mär-01177.70182.00163.10181.501818200167.17
2011-Feb-01175.80186.90169.40177.301799300163.31
2011-Jan-03190.90197.40174.10175.501170000161.65
2010-Dez-01190.00200.30186.30189.501132700174.54
2010-Nov-01171.80190.00171.20188.801851000173.90
2010-Okt-01170.20175.50163.00171.201409200157.69
2010-Sep-01148.20175.00147.70170.001715700156.58
2010-Aug-02160.00162.80144.80147.701526500136.04
2010-Jul-01155.50169.00152.60159.701308600147.10
2010-Jun-01157.50174.70154.70157.202032100144.79
2010-Mai-03167.90168.20147.80158.102624000145.62
2010-Apr-01141.60169.50140.90168.703119700155.38
2010-Mär-01135.40146.80133.90141.301601500127.10
2010-Feb-01128.00138.40125.40133.802467900120.35
2010-Jan-01137.80143.70126.10128.501850000115.59
2009-Dez-01130.00143.70129.90137.80999500123.95
2009-Nov-02123.50136.10122.70128.101906400115.23
2009-Okt-01113.40128.20110.50126.302549100113.61
2009-Sep-01115.20119.90110.90113.301863200101.91
2009-Aug-03117.50119.50108.75114.002088900102.54
2009-Jul-01108.50120.75101.75119.002060900107.04
2009-Jun-01101.00110.2596.75107.50169740096.70
2009-Mai-0195.75107.7593.5099.50183190089.50
2009-Apr-0174.86104.0074.8695.75213420086.13
2009-Mär-0275.7579.5069.5077.00230130066.76
2009-Feb-0283.0094.2575.2576.75276610066.54
2009-Jan-0188.5095.0076.0085.25225170073.91
2008-Dez-0177.7597.2572.7588.50175880076.73
2008-Nov-0387.5094.7569.0078.25323740067.84
2008-Okt-0183.7588.7566.5085.50457550074.12
2008-Sep-0191.5096.5079.5082.50372020071.52
2008-Aug-0182.7599.5082.0092.50294390080.19
2008-Jul-0187.5091.7577.0083.25342480072.17
2008-Jun-02101.75103.2582.5087.25258380075.64
2008-Mai-0193.50105.2593.50104.00226930090.16
2008-Apr-01107.00115.0093.5093.50357130081.06
2008-Mär-03110.25111.25100.25107.75344200090.06
2008-Feb-01112.00119.25106.75111.75321150093.40
2008-Jan-01129.75129.7598.50110.00385910091.94
2007-Dez-03133.00139.75124.50129.751642400108.45
2007-Nov-01134.50140.50121.50133.003121700111.16
2007-Okt-01131.75144.50129.75133.002382700111.16
2007-Sep-03142.50143.00127.25133.753652100111.79
2007-Aug-01145.25148.50132.25142.753157900119.31
2007-Jul-02150.50154.00137.75147.502361900123.28
2007-Jun-01155.50159.50146.00151.502537600126.63
2007-Mai-01151.50161.00149.75155.502478100129.97
2007-Apr-02160.50166.00149.50151.502777600126.63
2007-Mär-01152.00162.00143.50160.502807100134.15
2007-Feb-01153.50164.00147.50151.503937800126.63
2007-Jan-01149.00155.00142.25152.001705100127.04
2006-Dez-01138.75149.00135.00149.001688500124.54
2006-Nov-01139.50152.00132.00139.253485400116.39
2006-Okt-02136.50144.75134.50139.003118200116.18
2006-Sep-01126.50138.25122.00136.252339800113.88
2006-Aug-01118.50127.50113.50127.003152300106.15
2006-Jul-03122.50129.50105.50118.50235480099.04
2006-Jun-01127.50130.50109.00121.002571200101.13
2006-Mai-02142.50144.50116.50128.005409600106.99
2006-Apr-03144.00160.50139.50142.504308400119.10
2006-Mär-01134.50146.50133.50144.502862600120.78
2006-Feb-01122.50140.00121.00134.504826100112.42
2006-Jan-02125.00129.00120.00122.502830300102.39
2005-Dez-01120.00126.00119.50125.002127700104.48
2005-Nov-01113.50122.00110.50119.50286300099.88
2005-Okt-03109.50116.50104.50114.00355270095.28
2005-Sep-01102.00111.00101.50109.50256890091.52
2005-Aug-01105.50110.50100.50101.50323160084.84
2005-Jul-01100.00107.0097.25106.00173810088.60
2005-Jun-0197.75103.5096.25100.50187090084.00
2005-Mai-0292.2599.5092.0097.75173430081.70
2005-Apr-01101.00102.5089.2592.00374530076.90
2005-Mär-01104.50107.0098.00100.00244640083.58
2005-Feb-01111.00115.50102.00104.50369580087.34
2005-Jan-03114.00116.00107.00110.50185740092.36
2004-Dez-01105.00113.50105.00113.50134130094.87
2004-Nov-0196.00111.5095.25104.50343060087.34
2004-Okt-0191.0097.7591.0095.75193050080.03
2004-Sep-0191.0093.7589.0091.25213520076.27
2004-Aug-0290.2592.5086.0090.25127660075.43
2004-Jul-0196.2599.0088.2591.00192140076.06
2004-Jun-0186.7597.5086.0096.25219230080.45
2004-Mai-0393.5095.0084.0086.50197120072.30
2004-Apr-0192.5098.0091.5093.00248300077.73
2004-Mär-0199.00101.5088.0092.00259840076.90
2004-Feb-0295.50104.0090.5098.00430370081.91
2004-Jan-0185.5098.0085.5094.50262360078.99
2003-Dez-0186.5088.0081.5085.50123320071.46
2003-Nov-0377.0087.5072.5086.00343520071.88
2003-Okt-0168.5078.0067.0077.00312410064.36
2003-Sep-0174.5083.5067.5068.00345780056.84
2003-Aug-0186.5086.5067.5074.00445660061.85
2003-Jul-0177.0089.5074.0086.00261360071.88
2003-Jun-0277.5086.5076.5077.50245710064.78
2003-Mai-0178.0082.5073.0076.00216050063.52
2003-Apr-0170.0081.5069.5078.00274470065.19
2003-Mär-0378.5085.0067.0069.50270320058.09
2003-Feb-0389.0093.0072.0077.50393560064.78
2003-Jan-0199.50110.0085.0088.50202160073.97
2002-Dez-02122.00124.0099.0099.50116040083.16
2002-Nov-0190.00123.5089.00121.002100100101.13
2002-Okt-0190.50100.0076.5090.50167920075.64
2002-Sep-0299.00100.5081.0090.00128710075.22
2002-Aug-01109.00112.0096.00101.5097190084.84
2002-Jul-01127.00130.0089.00110.00137270091.94
2002-Jun-03132.50136.00114.00129.501263900108.24
2002-Mai-01133.00139.50123.00132.502958900110.75
2002-Apr-01138.50138.50116.00133.001307000111.16
2002-Mär-01131.00147.50131.00138.50000115.76
2002-Feb-01142.50148.50124.50132.001104300110.33
2002-Jan-01151.00159.50134.00142.001040100118.69
2001-Dez-03150.50164.50141.00151.00671900126.21
2001-Nov-01122.50156.50121.00149.001406400124.54
2001-Okt-01121.50149.00117.00121.501105600101.55
2001-Sep-03118.00127.0094.50120.501237400100.72
2001-Aug-01148.00155.50117.50119.0078570099.46
2001-Jul-02155.50159.50140.00148.50524000124.12
2001-Jun-01163.00168.50146.50155.50748000129.97
2001-Mai-01178.50180.50155.00164.002321800137.07
2001-Apr-02133.50180.00130.00178.501192900149.19
2001-Mär-01163.50164.50122.00140.001417800117.01
2001-Feb-01162.00173.50148.00164.001356300137.07
2001-Jan-01184.50186.00147.00165.00962700137.91
2000-Dez-01175.00186.50165.00184.501008700154.21
2000-Nov-01183.00199.00165.00179.00999200149.61
2000-Okt-02173.00189.00162.00180.00424400150.45
2000-Sep-01181.00190.00166.50174.001075800145.43
2000-Aug-01175.00181.00153.00180.50487600150.87
2000-Jul-03181.50185.00167.00174.00240400145.43
2000-Jun-01173.00193.00165.00177.00467500147.94
2000-Mai-01181.00195.00159.50173.00271000144.60
2000-Apr-03179.00183.00146.00181.00286100151.28
2000-Mär-01165.00209.50153.00171.00571700142.93
2000-Feb-01128.00166.00123.50165.00500200137.91
2000-Jan-03121.00142.00112.00128.00412600106.99
* 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