Perfect-Trader's LIFE & STYLE


The Perfect-Trader Vs G.Y.L.D   

Model Contest 2015

coming soon 

at Modelzone.cc 

AEX (Niederlande) - 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 r20.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 31-May-2017 00:04:10 GMT; path=/; domain=.yahoo.com
1970-Jan-01
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2016-Mai-02441.029999450.940002425.779999450.940002000450.940002
2016-Apr-01434.859985458.019989426.75439.6799934252200439.679993
2016-Mär-01426.790009449.619995425.829987440.109985000440.109985
2016-Feb-01433.850006433.850006378.529999427.269989000427.269989
2016-Jan-04436.970001436.970001392.440002431.279999000431.279999
2015-Dez-01471.220001471.959991419.790009441.820007000441.820007
2015-Nov-02457.839996474.869995448.359985469.519989000469.519989
2015-Okt-01426.769989468.640015415.519989462.119995000462.119995
2015-Sep-01439.950012451.410004405.01001421.1400154823200421.140015
2015-Aug-03495.399994504.00401.869995445.029999000445.029999
2015-Jul-01477.839996506.049988454.859985495.230011000495.230011
2015-Jun-01496.880005498.829987464.600006472.579987000472.579987
2015-Mai-04488.23999504.799988469.820007493.559998856400493.559998
2015-Apr-01486.839996510.549988484.799988487.850006000487.850006
2015-Mär-02484.359985500.660004478.799988489.410004000489.410004
2015-Feb-02450.600006483.929993446.440002483.929993000483.929993
2015-Jan-02425.890015459.440002406.299988450.390015000450.390015
2014-Dez-01422.820007432.220001389.309998424.47000165380000424.470001
2014-Nov-03411.279999426.98999403.149994425.85998595531500425.859985
2014-Okt-01419.679993421.480011366.839996411.320007114340300411.320007
2014-Sep-01413.399994425.73999413.130005421.14001579797200421.140015
2014-Aug-01403.350006413.600006388.140015413.13000574549100413.130005
2014-Jul-01413.799988419.940002401.559998404.29000980643200404.290009
2014-Jun-02408.600006419.570007406.50413.14999473871200413.149994
2014-Mai-02400.049988408.339996392.720001407.20999179525500407.209991
2014-Apr-01404.829987408.420013391.290009400.54998890196300400.549988
2014-Mär-03392.140015405.089996379.799988403.209991110982200403.209991
2014-Feb-03385.859985402.459991379.51001398.540009110957700398.540009
2014-Jan-02403.369995408.929993381.720001386.850006115291200386.850006
2013-Dez-02396.619995401.950012375.899994401.79000975442600401.790009
2013-Nov-01392.50398.589996388.429993396.54998897137300396.549988
2013-Okt-01373.940002393.040009366.059998391.92001395815200391.920013
2013-Sep-02366.309998385.899994365.160004374.920013108993400374.920013
2013-Aug-01370.200012380.179993362.329987362.929993140161300362.929993
2013-Jul-01345.910004373.130005342.799988369.809998123861800369.809998
2013-Jun-03361.269989364.920013330.980011344.589996134302300344.589996
2013-Mai-02351.519989373.309998351.220001363.380005135442800363.380005
2013-Apr-02347.779999355.01001337.940002351.390015130400000351.390015
2013-Mär-01339.709991356.160004336.50348.100006106736200348.100006
2013-Feb-01354.420013356.880005332.98999340.529999114213300340.529999
2013-Jan-02348.529999358.920013346.049988354.35000696620900354.350006
2012-Dez-03337.170013346.859985336.630005342.70999174594600342.709991
2012-Nov-01330.50339.459991319.75336.54998889637200336.549988
2012-Okt-01322.190002336.540009321.829987330.7600185396600330.76001
2012-Sep-03328.570007340.220001323.179993323.179993101971900323.179993
2012-Aug-01327.00336.690002321.769989329.27999992445300329.279999
2012-Jul-02307.410004329.459991306.470001326.470001101795400326.470001
2012-Jun-01291.209991307.809998281.00307.309998124126900307.309998
2012-Mai-02311.820007312.299988286.890015290.089996104588600290.089996
2012-Apr-02324.209991327.230011299.920013308.299988122624600308.299988
2012-Mär-01323.809998337.200012316.670013323.51001101263500323.51001
2012-Feb-01319.959991333.079987319.609985324.25102750100324.25
2012-Jan-02312.450012323.829987305.549988318.470001104939500318.470001
2011-Dez-01300.140015312.470001291.350006312.47000188472500312.470001
2011-Nov-01301.019989308.190002268.73999299.679993128955800299.679993
2011-Okt-03273.51001318.179993266.130005307.50122496200307.50
2011-Sep-01294.339996295.809998256.359985280.179993130729200280.179993
2011-Aug-01333.630005333.730011265.850006292.929993151874700292.929993
2011-Jul-01340.130005347.01001323.059998329.22000197675200329.220001
2011-Jun-01350.290009350.380005326.859985339.64999494145700339.649994
2011-Mai-02362.26001363.309998340.329987349.44000294296400349.440002
2011-Apr-01367.470001371.100006350.790009359.94000284205300359.940002
2011-Mär-01370.690002372.200012343.200012365.61999580733800365.619995
2011-Feb-01363.029999374.190002361.920013369.130005108214000369.130005
2011-Jan-03357.910004365.079987352.559998360.75109840000360.75
2010-Dez-01329.910004358.799988329.059998354.57000771890700354.570007
2010-Nov-01339.649994348.820007325.140015327.410004105845500327.410004
2010-Okt-01335.269989344.440002328.609985337.23001188012500337.230011
2010-Sep-01318.079987342.350006315.51001334.39001593421200334.390015
2010-Aug-02333.299988341.00308.470001316.47000191736300316.470001
2010-Jul-01313.049988340.589996306.269989330.64001599955000330.640015
2010-Jun-01319.48999343.320007311.820007316.809998110804700316.809998
2010-Mai-03345.410004348.859985301.480011320.700012158840300320.700012
2010-Apr-01345.899994358.230011341.950012345.910004122942300345.910004
2010-Mär-01320.75346.079987320.100006344.220001100588600344.220001
2010-Feb-01325.940002335.679993311.529999317.73999124345200317.73999
2010-Jan-04336.959991345.559998323.950012327.899994111767200327.899994
2009-Dez-01309.140015338.220001308.869995335.329987111996300335.329987
2009-Nov-02302.109985323.179993296.980011305.899994104094800305.899994
2009-Okt-01312.309998328.51001296.50302.359985128553100302.359985
2009-Sep-01298.029999315.480011286.23999311.350006105648200311.350006
2009-Aug-03283.630005302.76001280.149994296.269989101127600296.269989
2009-Jul-01256.329987285.23999241.360001283.17001394763700283.170013
2009-Jun-01265.23999271.119995247.029999254.71000791762800254.710007
2009-Mai-04244.990005267.149994244.619995259.450012114779200259.450012
2009-Apr-01216.270004244.979996212.770004240.759995129737200240.759995
2009-Mär-02214.449997226.770004194.990005216.979996137510700216.979996
2009-Feb-02245.419998263.950012214.960007219.809998138801800219.809998
2009-Jan-02248.970001271.910004227.529999248.600006132711500248.600006
2008-Dez-01252.820007257.529999227.770004245.940002102215400245.940002
2008-Nov-03269.570007291.130005220.119995252.550003139010500252.550003
2008-Okt-01335.660004344.230011231.50267.690002219815900267.690002
2008-Sep-01409.380005416.279999310.670013331.450012194729400331.450012
2008-Aug-01396.679993417.420013391.75412.839996113828500412.839996
2008-Jul-01424.209991424.209991374.089996399.950012156784000399.950012
2008-Jun-02483.850006487.320007419.100006425.929993147205800425.929993
2008-Mai-02478.959991496.119995473.019989485.519989117155400485.519989
2008-Apr-01440.649994476.390015440.140015475.559998229587500475.559998
2008-Mär-03439.070007446.140015414.299988442.429993250295000442.429993
2008-Feb-01445.070007466.109985425.350006446.529999159322800446.529999
2008-Jan-02514.679993518.27002401.450012441.329987197049800441.329987
2007-Dez-03506.859985521.48999495.48999515.77002119358700515.77002
2007-Nov-01549.719971549.780029480.869995507.579987175164400507.579987
2007-Okt-01538.409973559.429993537.51001547.849976206616400547.849976
2007-Sep-03523.77002546.559998512.419983540.97998173812800540.97998
2007-Aug-01523.460022532.830017479.48999522.72998197445700522.72998
2007-Jul-02545.50563.97998523.76001533.98999160149000533.98999
2007-Jun-01541.01001554.960022530.530029548.210022159686000548.210022
2007-Mai-02532.090027542.070007521.099976540.390015146149700540.390015
2007-Apr-02510.50539.080017509.76001530.809998156149400530.809998
2007-Mär-01489.579987515.859985469.850006510.50193273800510.50
2007-Feb-01505.089996512.469971490.049988490.209991158977400490.209991
2007-Jan-02497.910004509.00490.929993499.809998125502400499.809998
2006-Dez-01478.399994499.170013470.540009495.339996112385300495.339996
2006-Nov-01485.640015498.450012475.399994477.670013128180900477.670013
2006-Okt-02484.920013495.730011478.670013486.570007119585000486.570007
2006-Sep-01469.220001485.799988460.170013483.619995116555800483.619995
2006-Aug-01452.929993471.459991446.339996469.01001116949300469.01001
2006-Jul-03440.790009457.640015422.709991454.059998109140800454.059998
2006-Jun-01439.679993445.980011409.559998440.25126597200440.25
2006-Mai-02467.670013474.26001426.179993440.410004141708500440.410004
2006-Apr-03471.450012478.440002460.089996469.399994137305500469.399994
2006-Mär-01459.890015473.130005449.149994468.690002126143900468.690002
2006-Feb-01449.859985467.529999448.660004458.720001128264500458.720001
2006-Jan-02437.549988454.459991427.899994450.50121276400450.50
2005-Dez-01419.720001441.26001419.720001436.77999986807600436.779999
2005-Nov-01394.279999422.059998393.279999418.790009113293800418.790009
2005-Okt-03405.410004408.899994383.309998394.160004124618600394.160004
2005-Sep-01390.700012404.089996388.059998402.98999114992400402.98999
2005-Aug-01396.209991401.769989382.160004389.600006102953100389.600006
2005-Jul-01382.850006399.019989375.160004395.769989147058800395.769989
2005-Jun-01365.779999385.440002365.519989383.829987115862700383.829987
2005-Mai-02348.700012369.670013347.799988364.679993117822300364.679993
2005-Apr-01370.089996374.26001345.549988348.200012134043700348.200012
2005-Mär-01373.51001380.190002366.50369.559998124032500369.559998
2005-Feb-01360.720001377.019989360.079987374.369995120544500374.369995
2005-Jan-03348.220001360.420013347.700012360.420013112709200360.420013
2004-Dez-01337.01001348.859985336.279999348.07998783989600348.079987
2004-Nov-01328.950012345.899994328.950012337.149994110337500337.149994
2004-Okt-01324.579987339.350006320.369995330.48001181711000330.480011
2004-Sep-01324.839996335.869995321.859985323.940002000323.940002
2004-Aug-02328.640015328.640015307.309998323.119995000323.119995
2004-Jul-01346.799988348.730011320.720001329.910004000329.910004
2004-Jun-01337.859985348.070007331.880005345.130005000345.130005
2004-Mai-03338.559998346.329987319.109985337.190002000337.190002
2004-Apr-01340.790009358.48999338.369995341.410004000341.410004
2004-Mär-01357.73999362.670013323.369995338.869995000338.869995
2004-Feb-02354.51001365.929993347.880005356.589996000356.589996
2004-Jan-02338.690002360.850006337.970001353.309998000353.309998
2003-Dez-01334.660004339.790009324.839996337.649994000337.649994
2003-Nov-03331.329987344.619995320.829987332.190002000332.190002
2003-Okt-01308.820007333.910004306.429993330.220001000330.220001
2003-Sep-01331.059998344.329987305.299988306.779999000306.779999
2003-Aug-01316.670013336.019989305.649994329.410004000329.410004
2003-Jul-01293.279999318.130005284.140015317.48999000317.48999
2003-Jun-02283.579987309.50281.380005291.549988000291.549988
2003-Mai-02280.98999291.980011264.799988280.570007000280.570007
2003-Apr-01251.220001295.579987248.270004282.630005000282.630005
2003-Mär-03270.420013278.529999217.800003248.539993000248.539993
2003-Feb-03299.429993301.790009249.550003266.209991000266.209991
2003-Jan-02323.76001340.23999273.140015294.940002000294.940002
2002-Dez-02362.200012370.420013315.640015322.730011000322.730011
2002-Nov-01338.73999364.220001318.799988361.98999000361.98999
2002-Okt-01299.070007352.73999285.820007342.839996000342.839996
2002-Sep-02369.940002369.940002282.790009296.359985000296.359985
2002-Aug-01360.570007397.079987311.730011371.589996000371.589996
2002-Jul-01434.00446.920013303.720001363.589996000363.589996
2002-Jun-03482.399994483.350006395.170013439.660004000439.660004
2002-Mai-02512.01001512.179993477.890015484.549988000484.549988
2002-Apr-02528.599976531.450012503.380005511.279999000511.279999
2002-Mär-01492.209991531.210022492.100006531.210022000531.210022
2002-Feb-01502.130005504.549988475.190002494.910004000494.910004
2002-Jan-02503.410004510.040009485.350006500.920013000500.920013
2001-Dez-03489.76001512.559998473.070007506.779999000506.779999
2001-Nov-01461.329987512.309998453.339996492.670013000492.670013
2001-Okt-01452.309998485.320007426.00460.329987000460.329987
2001-Sep-03523.909973523.909973378.359985453.869995000453.869995
2001-Aug-01547.380005559.00515.090027523.630005000523.630005
2001-Jul-02572.359985581.400024523.429993548.719971000548.719971
2001-Jun-01581.099976592.359985547.200012573.50000573.50
2001-Mai-01597.119995609.219971574.710022585.150024000585.150024
2001-Apr-02562.880005595.599976524.219971593.090027000593.090027
2001-Mär-01593.219971601.23999512.450012558.359985000558.359985
2001-Feb-01636.820007638.27002583.400024597.330017000597.330017
2001-Jan-02636.23999647.049988620.419983639.97998000639.97998
2000-Dez-01654.27002670.669983610.98999637.599976000637.599976
2000-Nov-01685.440002692.179993647.109985649.919983000649.919983
2000-Okt-02659.75682.609985619.820007680.559998000680.559998
2000-Sep-01693.97998703.179993639.719971661.52002000661.52002
2000-Aug-01668.950012700.280029666.52002689.52002000689.52002
2000-Jul-03674.48999692.22998662.73999668.179993000668.179993
2000-Jun-02664.690002689.609985661.460022672.140015000672.140015
2000-Mai-01668.23999677.950012635.76001655.50000655.50
2000-Apr-03666.960022678.469971618.669983661.380005000661.380005
2000-Mär-01673.880005691.659973641.830017662.289978000662.289978
2000-Feb-01625.609985676.140015617.48999664.280029000664.280029
2000-Jan-03677.150024686.330017609.960022612.380005000612.380005
1999-Dez-01597.210022671.940002596.969971671.409973000671.409973
1999-Nov-01571.789978615.380005564.039978602.109985000602.109985
1999-Okt-01550.359985575.820007527.169983571.820007000571.820007
1999-Sep-01573.049988595.72998546.109985547.450012000547.450012
1999-Aug-02546.549988592.02002527.26001572.419983000572.419983
1999-Jul-01570.580017596.150024543.159973552.77002000552.77002
1999-Jun-01556.02002583.76001550.099976561.190002000561.190002
1999-Mai-03571.820007583.799988540.789978554.059998000554.059998
1999-Apr-01531.75576.659973530.039978573.52002000573.52002
1999-Mär-01536.140015551.280029511.170013536.929993000536.929993
1999-Feb-01538.799988547.359985505.940002536.119995000536.119995
1999-Jan-04545.539978587.51001497.630005532.090027000532.090027
1998-Dez-011080.1800541204.320068993.8400271186.380005000538.358215
1998-Nov-021011.7800291144.5900881009.3699951100.610107000499.437317
1998-Okt-01897.5599981006.049988807.830078993.160034000450.678406
1998-Sep-011040.5600591107.210083885.179993934.149963000423.900696
1998-Aug-031206.9499511220.4300541041.0800781086.630005000493.093445
1998-Jul-011208.260011323.6500241208.260011229.329956000557.848145
1998-Jun-021195.0300291219.5301511134.9500731200.300049000544.674866
1998-Mai-011175.1099851226.479981135.8100591198.50000543.858032
1998-Apr-011129.0899661199.760011104.6400151127.619995000511.69397
1998-Mär-021070.9600831146.0500491052.6500241126.430054000511.153961
1998-Feb-02964.501081.380005952.5900271070.330078000485.696777
1998-Jan-02926.030029958.330017885.400024956.630066000434.101746
1997-Dez-01890.320068931.070007874.450012913.669983000414.607239
1997-Nov-03873.120056901.789978839.070007881.720032000400.108917
1997-Okt-01916.77002968.110046764.970032859.570007000390.057617
1997-Sep-01871.710022953.910034848.590027920.00000417.479675
1997-Aug-01988.520021011.620056865.450012868.290039000394.014618
1997-Jul-01870.2100221006.26001866.859985983.330017000446.217712
1997-Jun-02793.640015876.230042793.630005861.549988000390.956116
1997-Mai-01773.450012815.180054768.240051790.970032000358.928162
1997-Apr-01698.719971766.73999698.050049763.340027000346.390167
1997-Mär-03736.360046779.02002700.540039740.990051000336.248138
1997-Feb-03674.940063755.730042671.490051737.460022000334.646271
1997-Jan-02639.710022686.010071632.809998675.679993000306.611603
1996-Dez-02631.00648.320007589.72998648.23999000294.159821
1996-Nov-01580.840027631.210022580.380005631.059998000286.363831
1996-Okt-01576.01001597.799988575.050049577.02002000261.841461
1996-Sep-02552.679993576.959961546.300049576.959961000261.814209
1996-Aug-01538.640015569.25533.950012550.98999000250.029495
1996-Jul-01560.960022564.590027508.810028535.730042000243.104782
1996-Jun-03569.540039572.50551.47998560.330017000254.267822
1996-Mai-01554.549988570.920044547.880005570.090027000258.696747
1996-Apr-01532.599976556.550049532.599976554.600037000251.667648
1996-Mär-01514.740051531.679993502.380035531.650024000241.253357
1996-Feb-01502.440002515.859985496.140015513.220032000232.890137
1996-Jan-02487.720032511.640015487.150024503.380035000228.424927
1995-Dez-01478.429993486.820038467.820007485.350006000220.243225
1995-Nov-01452.619995478.930023449.380035478.110016000216.95784
1995-Okt-02465.830048466.119995442.839996453.560028000205.81749
1995-Sep-01458.390015476.679993457.710022466.26001000211.580521
1995-Aug-01457.480011466.140045456.339996458.26004000207.950272
1995-Jul-03431.140015463.900024430.860016458.130005000207.891266
1995-Jun-01436.480042437.690033429.810028432.380005000196.206375
1995-Mai-01418.119995432.930023417.890015431.52002000195.816132
1995-Apr-03391.370026417.480011390.839996416.890015000189.177292
1995-Mär-01407.540009410.01001385.23999393.399994000178.517944
1995-Feb-01409.809998416.850006406.720032407.76001000185.034256
1995-Jan-02414.779999419.040009404.090027408.110016000185.193085
1994-Dez-01409.290009418.940002403.830017414.470032000188.079147
1994-Nov-01411.230011414.980042399.460022409.399994000185.778458
1994-Okt-03400.780029415.360046387.930023412.619995000187.239639
1994-Sep-01419.470032420.77002398.660034402.27002000182.542999
1994-Aug-01408.790039425.200012407.329987419.440033000190.334442
1994-Jul-01382.440002409.300018381.640015408.210022000185.238464
1994-Jun-01402.720001408.01001374.480011383.540009000174.043655
1994-Mai-02413.490021418.340027397.26001400.77002000181.86232
1994-Apr-05399.27002428.430023399.059998413.060028000187.439316
1994-Mär-01419.910004428.419983398.440002403.850006000183.259964
1994-Feb-01440.430023440.690002414.269989420.750031000190.928894
1994-Jan-03414.580017438.710022413.080017438.710022000199.078827
1993-Dez-01386.390015417.750031386.390015414.269989000187.988373
1993-Nov-01384.700012391.899994368.340027383.460022000174.007355
1993-Okt-01349.869995387.700043349.850037383.440002000173.998276
1993-Sep-01365.730011365.790009341.119995349.829987000158.746643
1993-Aug-02338.880005367.22998335.430023365.690002000165.943634
1993-Jul-01324.23999342.709991321.950012338.919983000153.795883
1993-Jun-01308.220032325.470001304.700012324.200012000147.116211
1993-Mai-03314.080017318.180023304.420013308.279999000139.891998
1993-Apr-01318.670013326.060028313.550018314.019989000142.496704
1993-Mär-01307.170013320.309998304.910004318.490021000144.525116
1993-Feb-01293.670013306.160004292.080017305.820007000138.775696
1993-Jan-04285.440002295.330017284.839996291.950012000132.481735
1992-Dez-01278.210022289.350006277.350006285.840027000129.709137
1992-Nov-02272.709991282.029999271.929993278.160034000126.224083
1992-Okt-12278.51001281.160004273.320007273.360016000124.045921
* 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