Perfect-Trader's LIFE & STYLE


The Perfect-Trader Vs G.Y.L.D   

Model Contest 2015

coming soon 

at Modelzone.cc 

DOW JONES Indust. 30 - 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 r17.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 29-May-2017 22:31:32 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Mai-0117859.2695318351.3593817733.1191418010.679699861300018010.67969
2015-Apr-0117778.5195318175.5605517585.0097717840.5195310971230017840.51953
2015-Mär-0218134.0507818288.6308617579.2695317776.1191411772500017776.11914
2015-Feb-0217169.9902318244.3808617037.7597718132.699229749260018132.69922
2015-Jan-0217823.0703117951.779317136.3007817164.9492211709100017164.94922
2014-Dez-0117827.2695318103.4492217067.5898417823.0703110453360017823.07031
2014-Nov-0317390.9003917894.8300817278.3593817828.240238405050017828.24023
2014-Okt-0117040.4609417395.5390615855.1201217390.5195313151520017390.51953
2014-Sep-0217097.4199217350.6406216934.4296917042.900399394470017042.90039
2014-Aug-0116561.6992217153.8007816333.7802717098.449227448080017098.44922
2014-Jul-0116828.529317151.5605516563.3007816563.300788147950016563.30078
2014-Jun-0216716.8496116978.0195316673.6503916826.599618789710016826.59961
2014-Mai-0116580.2597716735.5097716341.299816717.169928325470016717.16992
2014-Apr-0116458.0507816631.6308616015.3203116580.839849904420016580.83984
2014-Mär-0316321.7099616505.6992216046.9902316457.6601610478330016457.66016
2014-Feb-0315697.6904316398.9492215340.6904316321.7099616536680016321.70996
2014-Jan-0216572.1699216573.0703115617.549815698.8496111019660015698.84961
2013-Dez-0216087.1201216588.2515703.7900416576.6601610171040016576.66016
2013-Nov-0115558.0097716174.5097715522.1796916086.410169447250016086.41016
2013-Okt-0115132.4902315721.0014719.4296915545.7510089860015545.75
2013-Sep-0314801.549815709.5800814777.4804715129.6699212469350015129.66992
2013-Aug-0115503.8496115658.4296914760.4101614810.3095711197770014810.30957
2013-Jul-0114911.5996115634.3203114858.9296915499.5400412582950015499.54004
2013-Jun-0315123.549815340.0898414551.2695314909.5996115795200014909.59961
2013-Mai-0114839.799815542.4003914687.049815115.5703113547000015115.57031
2013-Apr-0114578.5400414887.5097714434.4296914839.799813947630014839.7998
2013-Mär-0114054.4902314585.0996113937.5996114578.5400413500150014578.54004
2013-Feb-0113860.5800814149.1503913784.0097714054.4902314024890014054.49023
2013-Jan-0213104.299813969.9902313104.299813860.5800813948950013860.58008
2012-Dez-0313027.7304713365.8603512883.8896513104.1396514062450013104.13965
2012-Nov-0113099.1904313290.7512471.4902313025.5800813595230013025.58008
2012-Okt-0113437.6601613661.8701213017.3701213096.4599612432190013096.45996
2012-Sep-0413092.1503913653.2402312977.0898413437.1298814990630013437.12988
2012-Aug-0113007.4697313330.7597712778.9003913090.8398410378520013090.83984
2012-Jul-0212879.7099613128.6396512492.2513008.6796912876610013008.67969
2012-Jun-0112391.5595712898.9404312035.0898412880.0898414834760012880.08984
2012-Mai-0113214.1601613338.6601612311.5595712393.450214796090012393.4502
2012-Apr-0213211.3603513297.1103512710.5595713213.6298813513850013213.62988
2012-Mär-0112952.2900413289.0800812734.8603513212.0400415339000013212.04004
2012-Feb-0112632.7597713055.7512632.7597712952.0703114473150012952.07031
2012-Jan-0312221.1904312841.950212221.1904312632.9101615745750012632.91016
2011-Dez-0112046.2099612328.4697311735.1904312217.5595715086420012217.55957
2011-Nov-0111951.5302712187.5097711231.4296912045.6796916904280012045.67969
2011-Okt-0310912.0996112284.3095710404.4902311955.0097719492950011955.00977
2011-Sep-0111613.299811716.8398410597.1396510913.3798821951040010913.37988
2011-Aug-0112144.2197312282.4199210604.0703111613.5302727969430011613.53027
2011-Jul-0112414.3398412753.8896512083.450212143.2402316616950012143.24023
2011-Jun-0112569.4101612569.4902311862.5302712414.3398418438360012414.33984
2011-Mai-0212810.1601612876.0012309.5195312569.7900418030040012569.79004
2011-Apr-0112321.0195312832.8300812093.8896512810.5400418498550012810.54004
2011-Mär-0112226.4902312383.4599611555.4804712319.7304717556390012319.73047
2011-Feb-0111892.5012391.2900411892.5012226.3398418000210012226.33984
2011-Jan-0311577.4296912020.5195311573.8701211891.9296919441500011891.92969
2010-Dez-0111007.2304711625.0011007.2304711577.5097715210130011577.50977
2010-Nov-0111120.299811451.5302710929.2802711006.0195319247140011006.01953
2010-Okt-0110789.7197311247.5996110711.1201211118.4902318937610011118.49023
2010-Sep-0110016.0097710948.8798810016.0097710788.049818950040010788.0498
2010-Aug-0210468.8203110719.940439936.6201210014.7197319877130010014.71973
2010-Jul-019773.2695310584.990239614.3203110465.9404321197520010465.94043
2010-Jun-0110133.9404310594.160169753.839849774.019532353077009774.01953
2010-Mai-0311009.5996111177.669929774.4804710136.6298829247050010136.62988
2010-Apr-0110857.3095711258.0097710844.0898411008.6103521393710011008.61035
2010-Mär-0110326.0996110955.4804710326.0996110856.6298819937340010856.62988
2010-Feb-0110068.9902310438.54989835.0898410325.2597724009360010325.25977
2010-Jan-0410430.6904310729.8896510043.7510067.3300824955780010067.33008
2009-Dez-0110343.8203110580.3300810235.6298810428.049819599900010428.0498
2009-Nov-029712.1298810495.610359678.950210344.8398420185650010344.83984
2009-Okt-019711.5996110119.469739430.080089712.730472490513009712.73047
2009-Sep-019492.320319917.990239252.929699712.280272260414009712.28027
2009-Aug-039173.650399630.20029116.519539496.280272020861009496.28027
2009-Jul-018447.530279246.429698087.189949171.610352349050009171.61035
2009-Jun-018501.530278877.929698259.429698447.002617009008447.00
2009-Mai-018167.410168591.929698099.310068500.330083548150008500.33008
2009-Apr-017606.129888307.509777483.870128168.120123874904008168.12012
2009-Mär-027056.479987931.330086469.95027608.919924982227007608.91992
2009-Feb-028000.620128315.070317033.620127062.930184106478007062.93018
2009-Jan-028772.259088.059577909.029798000.859863282570008000.85986
2008-Dez-018826.889659026.410168118.508776.389652694831008776.38965
2008-Nov-039326.040049653.95027449.379888829.040043378100008829.04004
2008-Okt-0110847.4003910882.519537882.509779325.009773748926009325.00977
2008-Sep-0211545.6298811790.1699210365.450210850.6601631533800010850.66016
2008-Aug-0111379.8896511867.1103511221.5302711543.9599617833900011543.95996
2008-Jul-0111344.6396511698.1699210827.7099611378.0195326235360011378.01953
2008-Jun-0212637.6699212638.0800811287.5595711350.0097726629330011350.00977
2008-Mai-0112818.3398413136.6904312442.5898412638.3203122576280012638.32031
2008-Apr-0112266.6396513010.0012266.4697312820.1298824117770012820.12988
2008-Mär-0312264.3603512622.0703111731.5996112262.8896532513150012262.88965
2008-Feb-0112638.1699212767.7402312069.4697312266.3896530361150012266.38965
2008-Jan-0213261.8203113279.5400411634.8203112650.3603537400760012650.36035
2007-Dez-0313368.2197313780.1103513092.0013264.8203122387800013264.82031
2007-Nov-0113924.1601613924.1601612724.0898413371.7197329965710013371.71973
2007-Okt-0113895.7099614198.0996113407.4902313930.0097722993820013930.00977
2007-Sep-0413358.3896513924.8095713021.9296913895.6298823849470013895.62988
2007-Aug-0113211.0898413695.8203112517.9404313357.7402327974080013357.74023
2007-Jul-0213409.5996114021.950213199.7900413211.9902327771090013211.99023
2007-Jun-0113628.6904313692.0013251.5302713408.6201226141570013408.62012
2007-Mai-0113062.7513673.0703113041.299813627.6396524015270013627.63965
2007-Apr-0212354.5195313162.0595712324.2802713062.9101625419500013062.91016
2007-Mär-0112268.6298812511.049811939.6103512354.3496126667310012354.34961
2007-Feb-0112617.200212795.9296912086.0595712268.6298825053890012268.62988
2007-Jan-0312459.5400412657.0195312337.3701212621.6904326669250012621.69043
2006-Dez-0112220.9697312529.8798812089.9804712463.1503922714350012463.15039
2006-Nov-0112080.2512361.0011965.3095712221.9296923894000012221.92969
2006-Okt-0211678.9902312167.0195311653.0595712080.7304727014680012080.73047
2006-Sep-0111382.7511741.9902311323.8398411679.0703123554650011679.07031
2006-Aug-0111184.799811407.0800811042.6396511381.1503920980910011381.15039
2006-Jul-0311149.3398411257.0800810683.3203111185.6796928874350011185.67969
2006-Jun-0111169.0302711285.8203110698.8496111150.2197333296950011150.21973
2006-Mai-0111367.7802711670.1904311030.4697311168.3095735064770011168.30957
2006-Apr-0311113.0011417.6601611039.1201211367.1396533276100011367.13965
2006-Mär-0110993.2511334.9599610922.7304711109.3203130422520011109.32031
2006-Feb-0110862.1396511159.1796910737.6699210993.4101632023890010993.41016
2006-Jan-0310718.299811047.7597710661.1503910864.8603534607900010864.86035
2005-Dez-0110806.0302710940.3398410709.4199210717.5025785380010717.50
2005-Nov-0110440.0703110959.7900410388.7597710805.8701226873470010805.87012
2005-Okt-0310569.5010608.5595710156.4599610440.0703129281610010440.07031
2005-Sep-0110481.4404310701.8095710350.9599610568.700225959380010568.7002
2005-Aug-0110641.7802710719.4101610349.3701210481.5996123320000010481.59961
2005-Jul-0110273.5898410717.7304710175.4003910640.9101625182400010640.91016
2005-Jun-0110462.8603510656.2900410253.4902310274.9697324220630010274.96973
2005-Mai-0210192.0010560.8095710075.549810467.4804724208470010467.48047
2005-Apr-0110504.5703110568.9296910000.4599610192.5097729314420010192.50977
2005-Mär-0110769.0400410984.4599610396.2402310503.7597727633680010503.75977
2005-Feb-0110489.7197310853.4296910489.6396510766.2304728035570010766.23047
2005-Jan-0310783.7510867.3896510368.6103510489.9404328614950010489.94043
2004-Dez-0110425.799810868.0703110418.6298810783.0097726753950010783.00977
2004-Nov-0110028.7304710602.8496110010.1503910428.0195328350000010428.01953
2004-Okt-0110082.0400410270.370129708.4003910027.4697326456520010027.46973
2004-Sep-0110170.1201210363.360359977.9199210080.2695323883330010080.26953
2004-Aug-0210138.450210211.259783.9101610173.9199217818770010173.91992
2004-Jul-0110434.0010448.089849913.9199210139.7099622140090010139.70996
2004-Jun-0110187.1796910498.6699210134.8603510435.4804720661470010435.48047
2004-Mai-0310227.2695310386.320319852.1904310188.450220881800010188.4502
2004-Apr-0110357.5195310570.8095710219.1796910225.5703122609570010225.57031
2004-Mär-0110582.2510695.549810007.4902310357.700222682860010357.7002
2004-Feb-0210487.7802710753.6298810434.6699210583.9199221551000010583.91992
2004-Jan-0210452.7402310705.1796910367.4101610488.0703122947500010488.07031
2003-Dez-019785.3496110462.440439785.3496110453.9199219930680010453.91992
2003-Nov-039802.459969903.570319585.509782.459961909305009782.45996
2003-Okt-019276.79989850.009779276.79989801.120122191556009801.12012
2003-Sep-029416.669929686.080089230.469739275.059572199314009275.05957
2003-Aug-019232.679699499.969738997.110359415.820311906576009415.82031
2003-Jul-018983.660169361.400398871.20029233.79982343318009233.7998
2003-Jun-028851.45029352.769538851.45028985.440432481800008985.44043
2003-Mai-018478.480478868.330088340.230478850.259772349171008850.25977
2003-Apr-017992.830088559.769537979.689948480.089842562619008480.08984
2003-Mär-037890.240238522.179697416.640147992.129882817885007992.12988
2003-Feb-038053.740238152.529797628.990237891.080082454410007891.08008
2003-Jan-028342.379888869.290047917.160168053.810062730485008053.81006
2002-Dez-028902.95029043.370128242.910168341.629882284566008341.62988
2002-Nov-018395.639658950.330088298.679698896.089842760035008896.08984
2002-Okt-017593.040048558.629887197.490238397.030273387056008397.03027
2002-Sep-038659.269538726.900397460.779797591.930182987625007591.93018
2002-Aug-018732.580089077.009778030.819828663.502622022008663.50
2002-Jul-019239.259410.379887532.660168736.589843655750008736.58984
2002-Jun-039923.940439986.490238926.570319243.259773057655009243.25977
2002-Mai-019944.9003910353.429699802.230479925.252282959009925.25
2002-Apr-0110402.0703110402.070319811.570319946.219732446868009946.21973
2002-Mär-0110111.0400410673.0996110111.0400410403.9404323846150010403.94043
2002-Feb-019923.0400410255.240239580.3203110106.1298825902520010106.12988
2002-Jan-0210021.7099610300.150399529.459969920.002489395009920.00
2001-Dez-039848.9296910184.45029703.9003910021.5703122248050010021.57031
2001-Nov-019087.45029992.790049014.459969851.559572353847009851.55957
2001-Okt-018845.969739598.169928732.139659075.139652594447009075.13965
2001-Sep-049946.9804710182.379888062.339848847.559573930540008847.55957
2001-Aug-0110527.3798810609.650399869.139659949.751852030009949.75
2001-Jul-0210504.950210679.1201210120.8896510522.8095723001570010522.80957
2001-Jun-0110913.5703111196.5302710394.7197310502.4003924966570010502.40039
2001-Mai-0110734.049811350.049810673.2197310911.9404321403450010911.94043
2001-Apr-029877.1601610906.410169375.7197310734.9697327237600010734.96973
2001-Mär-0110493.2510859.509106.540049878.780272879759009878.78027
2001-Feb-0110884.8203111035.1396510294.0097710495.2802723253730010495.28027
2001-Jan-0210790.9199211028.0010468.0400410887.3603529078660010887.36035
2000-Dez-0110416.7597710917.6796910299.2099610787.9902327066900010787.99023
2000-Nov-0110966.2099611006.5010292.3896510414.4902324012380010414.49023
2000-Okt-0210659.0595710995.410169654.6396510971.1396529711900010971.13965
2000-Sep-0111219.5400411401.1904310567.3203110650.9199224381450010650.91992
2000-Aug-0110523.8095711319.0595710516.7597711215.0996116539340011215.09961
2000-Jul-0310450.3603510874.6298810393.0898410521.9804717123500010521.98047
2000-Jun-0110532.2695310863.0010335.4599610447.8896518398400010447.88965
2000-Mai-0110749.4199210971.2402310258.8095710522.3300818090270010522.33008
2000-Apr-0310863.2802711425.450210201.5302710733.9101622227730010733.91016
2000-Mär-0110128.1103511234.650399731.8095710921.9199221453130010921.91992
2000-Feb-0110937.7402311118.929699836.0595710128.3095719262400010128.30957
2000-Jan-0311501.8496111750.2802710701.6396510940.5302720232050010940.53027
1999-Dez-0110876.4697311568.7695310859.6503911497.1201214589860011497.12012
1999-Nov-0110730.7802711112.7695310536.2695310877.8095716229900010877.80957
1999-Okt-0110335.6904310790.019539976.0195310729.8603511141190010729.86035
1999-Sep-0110828.4404311142.4101610081.1298810336.95028858420010336.9502
1999-Aug-0210654.8300811365.9296910549.0800810829.280278901310010829.28027
1999-Jul-0110966.049811252.2695310647.8603510655.150398355900010655.15039
1999-Jun-0110561.0097711003.4101610409.1396510970.79988601680010970.7998
1999-Mai-0310789.0400411130.6699210434.2597710559.740239577200010559.74023
1999-Apr-019786.4404310961.709969765.6298810789.0400410564470010789.04004
1999-Mär-019307.3896510085.309579211.230479786.16016915121009786.16016
1999-Feb-019359.599619611.330089099.040049306.58008856147009306.58008
1999-Jan-049184.009779647.959969063.259779358.83008964494009358.83008
1998-Dez-019116.54989334.879888676.030279181.42969709509009181.42969
1998-Nov-028595.70029380.20028595.70029116.5498730625009116.5498
1998-Okt-017841.330088659.809577467.490238592.09961903309008592.09961
1998-Sep-017545.759778182.470217400.29987842.62012945133007842.62012
1998-Aug-038883.290048886.120127539.069827539.06982837880007539.06982
1998-Jul-018958.990239367.839848816.089848883.29004676859008883.29004
1998-Jun-018900.95029104.719738569.879888952.01953613150008952.01953
1998-Mai-019066.610359261.910168788.099618899.9502562275008899.9502
1998-Apr-018801.559579213.330088748.740239063.37012688938009063.37012
1998-Mär-028544.469738959.240238405.719738799.80957569840008799.80957
1998-Feb-027909.990238566.889657909.990238545.71973571910008545.71973
1998-Jan-027910.20028035.540047443.410167906.50688965007906.50
1997-Dez-017825.120128166.290047576.930187908.2998542172007908.2998
1997-Nov-037445.79987881.069827349.990237823.1001572826007823.1001
1997-Okt-017948.508184.70026971.069827442.1001728434007442.1001
1997-Sep-027631.70028035.629887580.85017945.2998601138007945.2998
1997-Aug-018222.79988299.490237606.859867622.3999554828007622.3999
1997-Jul-017678.008282.769537667.359868222.59961597045008222.59961
1997-Jun-027331.007834.060067253.779797672.7998540823007672.7998
1997-Mai-017008.990237394.95026913.470217331.00522723007331.00
1997-Apr-016583.507057.54986356.779797009.00526972007009.00
1997-Mär-036874.29987112.10016561.20026583.47998512760006583.47998
1997-Feb-036810.79987073.620126710.720216877.74023425026006877.74023
1997-Jan-026447.506906.60016352.830086813.08984475177006813.08984
1996-Dez-026520.60016587.04986236.04986448.27002387185006448.27002
1996-Nov-016027.10016589.529795998.819826521.7002376885006521.7002
1996-Okt-015878.39996133.729985861.669926029.37988349256006029.37988
1996-Sep-035611.79985929.890145561.459965882.16992338580005882.16992
1996-Aug-015528.89995739.020025524.10015616.20996289954005616.20996
1996-Jul-015654.60015733.310065182.319825528.91016370977005528.91016
1996-Jun-035643.89995742.540045580.379885654.62988339810005654.62988
1996-Mai-015567.60015796.10015342.20025643.18018376790005643.18018
1996-Apr-015588.60015697.689945415.529795569.08008373804005569.08008
1996-Mär-015488.20025709.970215424.20025587.14014410995005587.14014
1996-Feb-015394.89995659.39995348.339845485.62012404470005485.62012
1996-Jan-025115.70025408.669925014.520025395.2998407150005395.2998
1995-Dez-015075.60015235.620125051.729985117.12012311345005117.12012
1995-Nov-014753.70025118.930184744.640145074.49023297595005074.49023
1995-Okt-024789.79984816.89994659.740234755.47998324818004755.47998
1995-Sep-014610.20024816.540044607.029794789.08008368090004789.08008
1995-Aug-014708.504754.959964570.85014610.56006279582004610.56006
1995-Jul-034556.10014747.209964551.254708.47021347415004708.47021
1995-Jun-014465.10014593.10014406.689944556.1001301600004556.1001
1995-Mai-014321.29984465.140144301.560064465.14014327004004465.14014
1995-Apr-034157.70024328.529794155.959964321.27002303768004321.27002
1995-Mär-014011.10014198.839843945.689944157.68994320426004157.68994
1995-Feb-013843.89994021.229983831.409914011.05005315015004011.05005
1995-Jan-033834.39993936.719973817.260013843.86011311776003843.86011
1994-Dez-013739.199953866.39993655.110113834.43994267057003834.43994
1994-Nov-013907.780033907.780033638.629883739.22998305366003739.22998
1994-Okt-033843.199953949.840093747.969973908.12012318176003908.12012
1994-Sep-013913.10013992.639893820.310063843.18994294695003843.18994
1994-Aug-013764.503939.320073736.330083913.41992288056003913.41992
1994-Jul-013625.003770.003623.020023764.50237705003764.50
1994-Jun-013758.39993823.389893610.39993624.95996263663003624.95996
1994-Mai-023681.699953772.790043623.10013758.37012263380003758.37012
1994-Apr-043634.503710.840093552.469973681.68994309773003681.68994
1994-Mär-013832.003895.939943559.090093635.95996310800003635.95996
1994-Feb-013978.39993982.020023632.020023832.02002280400003832.02002
1994-Jan-033754.10013985.959963742.810063978.36011307609003978.36011
1993-Dez-013685.10013799.919923685.060063754.09009241809003754.09009
1993-Nov-013680.60013717.760013600.669923683.94995285666003683.94995
1993-Okt-013555.10013708.820073553.719973680.59009263790003680.59009
1993-Sep-013651.300053655.719973507.060063555.12012243200003555.12012
1993-Aug-023539.503663.830083536.959963651.25248322003651.25
1993-Jul-013516.10013583.503449.929933539.46997250609003539.46997
1993-Jun-013527.429933569.780033462.659913516.08008220568003516.08008
1993-Mai-033439.439943565.070073415.330083527.42993245180003527.42993
1993-Apr-013435.10013481.580083363.790043427.55005318704003427.55005
1993-Mär-013370.800053482.120123343.260013435.11011265986003435.11011
1993-Feb-013310.003456.729983266.800053370.81006315526003370.81006
1993-Jan-043301.10013320.830083231.949953310.00321035003310.00
1992-Dez-013305.199953352.709963248.159913301.11011238413003301.11011
1992-Nov-023226.300053308.409913184.669923305.19995237700003305.19995
1992-Okt-013271.699953280.85013095.790043226.30005249640003226.30005
1992-Sep-013257.39993376.489993242.760013271.69995217076003271.69995
1992-Aug-033393.800053399.989993207.10013257.3999179133003257.3999
1992-Jul-013318.800053402.959963266.530033393.80005210577003393.80005
1992-Jun-013396.89993422.280033254.050053318.50224540003318.50
1992-Mai-013359.10013440.669923324.020023396.8999204505003396.8999
1992-Apr-013235.503366.503161.229983359.1001229171003359.1001
1992-Mär-023267.699953299.639893188.280033235.50189781003235.50
1992-Feb-033223.39993293.379883207.959963267.69995225847003267.69995
1992-Jan-023152.10013299.189943139.310063223.3999264440003223.3999
1991-Dez-022866.280033204.610112832.290043168.83008229495003168.83008
1991-Nov-013075.360113091.909912861.139892894.67993196720002894.67993
1991-Okt-013026.159913091.010012925.540043069.1001203986003069.1001
1991-Sep-033042.040043066.639892963.10013016.77002194210003016.77002
1991-Aug-013022.800053068.64992836.310063043.6001197931003043.6001
1991-Jul-012925.540043039.580082897.360113024.82007174563003024.82007
1991-Jun-033023.030033057.469972879.252906.75201615002906.75
1991-Mai-012901.479983044.502834.530033027.50206895003027.50
1991-Apr-012901.979983030.449952848.510012887.87012221727002887.87012
1991-Mär-012859.64993017.820072829.209962913.86011242375002913.86011
1991-Feb-012735.389892955.199952694.310062882.17993297336002882.17993
1991-Jan-022627.229982747.280032447.030032736.38989222318002736.38989
1990-Dez-032572.270022662.620122534.64992633.65991183800002633.65991
1990-Nov-012441.830082581.189942415.590092559.6499195676002559.6499
1990-Okt-012474.252565.35012344.310062442.33008217756002442.33008
1990-Sep-042590.840092665.35012367.820072452.47998204489002452.47998
1990-Aug-012909.89992931.189942459.409912614.36011262365002614.36011
1990-Jul-022883.169923024.260012833.169922905.19995211671002905.19995
1990-Jun-012900.969972956.929932821.530032880.68994212933002880.68994
1990-Mai-012668.459962908.209962651.35012876.65991207618002876.65991
1990-Apr-022684.010012793.469972627.699952656.76001168240002656.76001
1990-Mär-012621.620122775.002607.879882707.20996201613002707.20996
1990-Feb-012594.139892674.320072540.989992627.25198484002627.25
1990-Jan-022748.719972834.040042513.060062590.54004226068002590.54004
1989-Dez-012712.669922784.770022658.699952753.19995192940002753.19995
1989-Nov-012640.570072718.219972563.110112706.27002180004002706.27002
1989-Okt-022692.820072809.080082496.929932645.08008258590002645.08008
1989-Sep-012732.330082768.239992636.780032692.82007191725002692.82007
1989-Aug-012665.969972758.729982426.330082737.27002215417002737.27002
1989-Jul-032448.790042668.252431.530032660.65991191415002660.65991
1989-Jun-012477.669922544.949952412.939942440.06006244740002440.06006
1989-Mai-012402.489992521.629882356.300052480.1499222254002480.1499
1989-Apr-032296.189942433.10012282.070072418.80005193335002418.80005
1989-Mär-012267.320072351.070072234.459962293.62012192550002293.62012
1989-Feb-012334.290042369.290042232.139892258.38989216021002258.38989
1989-Jan-032163.209962350.179932127.139892342.32007221842002342.32007
1988-Dez-012110.949952193.752075.389892168.57007149342002168.57007
1988-Nov-012145.090092185.989992026.670042114.51001165647002114.51001
1988-Okt-032110.770022195.060062082.330082148.6499193890002148.6499
1988-Sep-012023.109992140.290041988.439942112.90991167347002112.90991
1988-Aug-012126.239992151.85011978.660032031.65002164947002031.65002
1988-Jul-012144.909912169.449952047.300052128.72998172025002128.72998
1988-Jun-012029.339972169.10012021.339972141.70996232059002141.70996
1988-Mai-022032.160032071.949951921.579962031.12203033002031.12
1988-Apr-041989.890012121.35011968.002032.32996215325002032.32996
1988-Mär-012074.929932110.909911951.260011988.06006195643001988.06006
1988-Feb-011972.810062078.080081878.150022071.62012242210002071.62012
1988-Jan-041952.589972075.270021845.989991958.21997228160001958.21997
1987-Dez-011860.252019.560061733.920041938.82996214759001938.82996
1987-Nov-021972.650022027.520021795.260011833.55005233565001833.55005
1987-Okt-012601.502662.370121616.209961993.53003394950001993.53003
1987-Sep-012666.770022695.469972468.989992596.28003232661002596.28003
1987-Aug-032547.830082746.64992525.989992662.94995249985002662.94995
1987-Jul-012410.080082588.330082391.260012572.07007232590002572.07007
1987-Jun-012309.620122466.040042260.620122418.53003201981002418.53003
1987-Mai-012282.239992380.770022188.530032291.57007246265002291.57007
1987-Apr-012277.129882428.409912180.540042286.36011280809002286.36011
1987-Mär-022228.209962399.570072209.080082304.68994208859002304.68994
1987-Feb-022152.979982266.449952134.419922223.98999234473002223.98999
1987-Jan-021900.589972214.570071897.359992158.04004268480002158.04004
1986-Dez-011900.170041971.739991880.479981895.94995190113001895.94995
1986-Nov-031880.621926.459961797.099981914.22998196468001914.22998
1986-Okt-011775.030031894.689941761.251877.70996181765001877.70996
1986-Sep-021903.260011933.349981732.989991767.57996198861001767.57996
1986-Aug-011775.310061918.589971730.599981898.33997146409001898.33997
1986-Jul-011889.760011922.670041741.560061775.31006161809001775.31006
1986-Jun-021874.189941908.621816.069951892.71997131966001892.71997
1986-Mai-011777.900021898.219971746.530031876.70996150390001876.70996
1986-Apr-011822.079961870.160031712.520021783.97998208431001783.97998
1986-Mär-031706.189941849.739991663.069951818.60999185285001818.60999
1986-Feb-031570.530031732.569951564.329961709.06006188384001709.06006
1986-Jan-021546.219971582.910031491.739991570.98999149481001570.98999
1985-Dez-021471.329961570.871450.339971546.67004178785001546.67004
1985-Nov-011372.131486.930051367.780031472.13157285001472.13
1985-Okt-011329.640011384.631315.189941374.31006115821001374.31006
1985-Sep-031333.670041348.229981283.709961328.63109989001328.63
1985-Aug-011350.020021361.900021303.650021334.0100184145001334.01001
1985-Jul-011334.010011372.199951313.400021347.44995111736001347.44995
1985-Jun-031321.239991341.170041285.390011335.45996107245001335.45996
1985-Mai-011257.180051320.790041235.530031315.41003115654001315.41003
1985-Apr-011264.800051290.300051245.800051258.0600695000001258.06006
1985-Mär-011285.339971309.959961242.819951266.78003100409001266.78003
1985-Feb-011276.939941307.530031263.910031284.01001113731001284.01001
1985-Jan-291277.719971305.099981266.890011286.77002195066001286.77002
* 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