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 r22.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 19-Dec-2016 02:58:45 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-01422.82432.22389.31418.3791532000418.37
2014-Nov-03411.28426.99403.15425.8695531500425.86
2014-Okt-01416.80416.80366.84411.3299043200411.32
2014-Sep-01414.23425.74414.23421.14000421.14
2014-Aug-01398.56413.19390.25413.13000413.13
2014-Jul-01415.48419.53403.39404.29000404.29
2014-Jun-02408.77417.98408.07413.15000413.15
2014-Mai-01400.55407.44396.54407.21000407.21
2014-Apr-01405.62407.46392.66400.55000400.55
2014-Mär-03388.19403.21382.65403.21000403.21
2014-Feb-03383.63401.76382.65398.54000398.54
2014-Jan-01401.79408.62386.85386.85000386.85
2013-Dez-02395.99401.79376.86401.79000401.79
2013-Nov-01391.20397.46391.18396.55000396.55
2013-Okt-01377.63391.92367.19391.92000391.92
2013-Sep-02369.26382.58367.09374.92000374.92
2013-Aug-01372.39379.62362.93362.93000362.93
2013-Jul-01347.37371.96345.82369.81000369.81
2013-Jun-03361.07361.07332.25344.59000344.59
2013-Mai-01351.39372.11351.39363.38000363.38
2013-Apr-01348.10354.15340.07351.39000351.39
2013-Mär-01339.73355.85339.58348.10000348.10
2013-Feb-01355.55355.55335.29340.53000340.53
2013-Jan-01342.71358.08342.71354.35000354.35
2012-Dez-03337.28346.60337.28342.71000342.71
2012-Nov-01330.50338.55319.84336.55000336.55
2012-Okt-01322.19336.54321.83330.76000330.76
2012-Sep-03328.57340.22323.18323.18000323.18
2012-Aug-01327.00336.69321.77329.28000329.28
2012-Jul-02307.41329.46306.47326.47000326.47
2012-Jun-01291.21307.81281.00307.31000307.31
2012-Mai-02306.87310.56286.89290.09000290.09
2012-Apr-02324.21327.23299.92308.30000308.30
2012-Mär-01323.81337.20316.67323.51000323.51
2012-Feb-01319.96333.08319.61324.25000324.25
2012-Jan-02312.45323.83305.55318.47000318.47
2011-Dez-01300.14312.47291.35312.47000312.47
2011-Nov-01301.02308.19268.74299.68000299.68
2011-Okt-03273.51318.18266.13307.50000307.50
2011-Sep-01294.34295.81256.36280.18000280.18
2011-Aug-01333.63333.73265.85292.93000292.93
2011-Jul-01340.13347.01323.06329.22000329.22
2011-Jun-01350.29350.38326.86339.65000339.65
2011-Mai-02362.26363.31340.33349.44000349.44
2011-Apr-01367.47371.10350.79359.94000359.94
2011-Mär-01370.69372.20343.20365.62000365.62
2011-Feb-01363.03374.19361.92369.13000369.13
2011-Jan-03357.91365.08352.56360.75000360.75
2010-Dez-01329.91358.80329.06354.57000354.57
2010-Nov-01339.65348.82325.14327.41000327.41
2010-Okt-01335.27344.44328.61337.23000337.23
2010-Sep-01318.08342.35315.51334.39000334.39
2010-Aug-02333.30341.00308.47316.47000316.47
2010-Jul-01313.05340.59306.27330.64000330.64
2010-Jun-01319.49343.32311.82316.81000316.81
2010-Mai-03345.41348.86301.48320.70000320.70
2010-Apr-01345.90358.23341.95345.91000345.91
2010-Mär-01320.75346.08320.10344.22000344.22
2010-Feb-01325.94335.68311.53317.74000317.74
2010-Jan-04337.16345.56323.95327.90000327.90
2009-Dez-01315.44338.22311.16335.33000335.33
2009-Nov-02302.82322.16300.11305.90000305.90
2009-Okt-01305.74327.03299.30302.36000302.36
2009-Sep-01291.00313.88289.01311.35000311.35
2009-Aug-03287.49300.20282.01296.27000296.27
2009-Jul-01260.29283.82243.20283.17000283.17
2009-Jun-01268.42268.99248.69254.71000254.71
2009-Mai-01240.76266.30240.76259.45000259.45
2009-Apr-01220.70243.81220.70240.76000240.76
2009-Mär-02208.84225.55199.25216.98000216.98
2009-Feb-02245.96262.72219.81219.81000219.81
2009-Jan-02258.23269.27234.14248.60000248.60
2008-Dez-01235.50256.15229.44245.94000245.94
2008-Nov-04291.13291.13222.93252.55000252.55
2008-Okt-01334.24344.02237.10267.69000267.69
2008-Sep-01412.09414.70323.55331.45000331.45
2008-Aug-01394.53415.56392.48412.84000412.84
2008-Jul-01414.52414.52383.66399.95000399.95
2008-Jun-02479.15483.90425.92425.92000425.92
2008-Mai-02481.21496.12473.84485.52000485.52
2008-Apr-01453.62475.56450.76475.56000475.56
2008-Mär-03441.48444.40415.92442.43000442.43
2008-Feb-01451.61464.34427.74446.53000446.53
2008-Jan-02509.77509.77417.13441.33000441.33
2007-Dez-03502.88516.84497.52515.77000515.77
2007-Nov-01540.92540.92483.53507.58000507.58
2007-Okt-01545.57559.14540.53547.85000547.85
2007-Sep-03525.36544.65512.90540.98000540.98
2007-Aug-01524.45530.98487.06522.73000522.73
2007-Jul-02549.84561.90525.76533.99000533.99
2007-Jun-01543.93552.14534.11548.21000548.21
2007-Mai-02532.23541.61527.55540.39000540.39
2007-Apr-02512.02536.36512.02530.81000530.81
2007-Mär-01481.96513.84473.38510.50000510.50
2007-Feb-01505.59511.17490.21490.21000490.21
2007-Jan-02501.00507.12492.49499.81000499.81
2006-Dez-01473.32497.78473.32495.34000495.34
2006-Nov-01486.05497.51477.67477.67000477.67
2006-Okt-02482.90492.94481.65486.57000486.57
2006-Sep-01470.93483.62462.55483.62000483.62
2006-Aug-01449.96470.14449.96469.01000469.01
2006-Jul-03443.47456.22426.80454.06000454.06
2006-Jun-01441.58441.58412.87440.25000440.25
2006-Mai-01469.40473.52428.78440.41000440.41
2006-Apr-03471.33478.00462.73469.40000469.40
2006-Mär-01461.70472.58451.38468.69000468.69
2006-Feb-01455.70467.53450.41458.72000458.72
2006-Jan-02440.52450.70431.51450.50000450.50
2005-Dez-01426.17440.87426.17436.78000436.78
2005-Nov-01394.62420.33394.62418.79000418.79
2005-Okt-03407.84408.66385.95394.16000394.16
2005-Sep-01389.88402.99389.31402.99000402.99
2005-Aug-01396.96401.57385.15389.60000389.60
2005-Jul-01388.26396.96383.80395.77000395.77
2005-Jun-01371.52383.83368.77383.83000383.83
2005-Mai-02348.37368.42348.37364.68000364.68
2005-Apr-01368.20373.61346.95348.20000348.20
2005-Mär-01375.71379.76368.36369.56000369.56
2005-Feb-01364.41375.47364.41374.37000374.37
2005-Jan-03351.91360.42350.10360.42000360.42
2004-Dez-01342.75348.41340.13348.08000348.08
2004-Nov-01331.16343.61331.16337.15000337.15
2004-Okt-01330.87337.68322.03330.48000330.48
2004-Sep-01325.27334.90323.47323.94000323.94
2004-Aug-02325.87326.93310.68323.12000323.12
2004-Jul-01345.87345.87320.72329.91000329.91
2004-Jun-01331.88347.15331.88345.13000345.13
2004-Mai-03343.62345.63323.00337.19000337.19
2004-Apr-01342.46356.62341.41341.41000341.41
2004-Mär-01358.63362.23326.33338.87000338.87
2004-Feb-02355.47364.80348.99356.59000356.59
2004-Jan-01337.65359.23337.65353.31000353.31
2003-Dez-01337.08339.12325.88337.65000337.65
2003-Nov-03340.70342.99325.10332.19000332.19
2003-Okt-01311.58331.38311.58330.22000330.22
2003-Sep-01337.11342.20306.78306.78000306.78
2003-Aug-01314.74334.15308.50329.41000329.41
2003-Jul-01285.11317.49285.11317.49000317.49
2003-Jun-02286.18306.60283.36291.55000291.55
2003-Mai-01282.63290.65268.58280.57000280.57
2003-Apr-01252.57291.69252.57282.63000282.63
2003-Mär-03267.54278.09218.44248.54000248.54
2003-Feb-03298.99298.99253.43266.21000266.21
2003-Jan-01322.73337.26282.72294.94000294.94
2002-Dez-02361.16361.16317.86322.73000322.73
2002-Nov-01339.11361.99326.17361.99000361.99
2002-Okt-01305.05345.34291.44342.84000342.84
2002-Sep-02363.90367.36293.76296.36000296.36
2002-Aug-01342.04395.65323.16371.59000371.59
2002-Jul-01438.93438.93318.46363.59000363.59
2002-Jun-03478.05478.05410.73439.66000439.66
2002-Mai-01511.28511.28480.34484.55000484.55
2002-Apr-01531.21531.21505.41511.28000511.28
2002-Mär-01499.00531.21499.00531.21000531.21
2002-Feb-01501.37501.37478.34494.91000494.91
2002-Jan-01506.78507.64487.96500.92000500.92
2001-Dez-03489.54506.78475.57506.78000506.78
2001-Nov-01464.99509.10464.99492.67000492.67
2001-Okt-01437.44477.68437.44460.33000460.33
2001-Sep-03516.63522.05396.23453.87000453.87
2001-Aug-01551.83551.83522.62523.63000523.63
2001-Jul-02581.14581.14526.55548.72000548.72
2001-Jun-01579.91590.00551.98573.50000573.50
2001-Mai-01596.10604.21577.29585.15000585.15
2001-Apr-02557.90593.09537.52593.09000593.09
2001-Mär-01591.73600.95518.27558.36000558.36
2001-Feb-01634.04634.04585.29597.33000597.33
2001-Jan-01637.60642.29628.84639.98000639.98
2000-Dez-01660.33664.16622.47637.60000637.60
2000-Nov-01684.69690.33648.71649.92000649.92
2000-Okt-02665.96680.56633.58680.56000680.56
2000-Sep-01695.18701.56652.96661.52000661.52
2000-Aug-01670.89696.18666.75689.52000689.52
2000-Jul-03668.01689.09663.72668.18000668.18
2000-Jun-01655.50686.01655.50672.14000672.14
2000-Mai-01667.48676.81641.80655.50000655.50
2000-Apr-03650.92672.03637.87661.38000661.38
2000-Mär-01668.64687.94644.03662.29000662.29
2000-Feb-01619.23667.97619.23664.28000664.28
2000-Jan-03675.44675.44612.38612.38000612.38
1999-Dez-01602.57671.41602.57671.41000671.41
1999-Nov-01569.19611.09568.99602.11000602.11
1999-Okt-01539.08571.82529.13571.82000571.82
1999-Sep-01572.33591.67547.94547.94000547.94
1999-Aug-02544.25586.11529.02572.42000572.42
1999-Jul-01570.46594.34546.06552.77000552.77
1999-Jun-01553.19582.72553.19561.19000561.19
1999-Mai-03575.77578.67543.84554.06000554.06
1999-Apr-01533.63575.53533.63573.52000573.52
1999-Mär-01527.31547.17515.92536.93000536.93
1999-Feb-01540.01540.01512.19536.12000536.12
1999-Jan-01538.36583.66507.29532.09000532.09
1998-Dez-01475.90542.12466.34538.36000538.36
1998-Nov-02467.67515.32467.67499.44000499.44
1998-Okt-01406.58451.75375.58450.68000450.68
1998-Sep-01484.75499.28409.59423.90000423.90
1998-Aug-03544.79550.06493.09493.09000493.09
1998-Jul-01554.31597.01554.31557.85000557.85
1998-Jun-01543.86550.54519.24544.67000544.67
1998-Mai-01539.01553.53518.83543.86000543.86
1998-Apr-01518.54539.08502.79511.69000511.69
1998-Mär-02494.49517.88481.30511.15000511.15
1998-Feb-02438.00485.70432.33485.70000485.70
1998-Jan-01414.61434.10404.75434.10000434.10
1997-Dez-01412.98420.42397.85414.61000414.61
1997-Nov-03400.59407.77383.23400.11000400.11
1997-Okt-01428.30437.14379.28390.06000390.06
1997-Sep-01400.20421.39388.45417.48000417.48
1997-Aug-01445.04458.76394.01394.01000394.01
1997-Jul-01395.39450.56395.39446.22000446.22
1997-Jun-02366.42395.45366.42390.96000390.96
1997-Mai-01350.66368.56350.12358.93000358.93
1997-Apr-01321.55346.39318.61346.39000346.39
1997-Mär-03334.10351.32322.33336.25000336.25
1997-Feb-03306.20340.57306.20334.65000334.65
1997-Jan-01294.16310.85287.88306.61000306.61
1996-Dez-02284.63294.16275.29294.16000294.16
1996-Nov-01263.79286.36263.79286.36000286.36
1996-Okt-01261.80269.70261.80261.84000261.84
1996-Sep-02251.84261.81250.02261.81000261.81
1996-Aug-01245.07256.71245.07250.03000250.03
1996-Jul-01254.13255.46232.70243.10000243.10
1996-Jun-03258.29259.45251.45254.27000254.27
1996-Mai-01252.18258.70250.29258.70000258.70
1996-Apr-01243.81251.67242.48251.67000251.67
1996-Mär-01234.42241.25230.38241.25000241.25
1996-Feb-01228.59232.89226.15232.89000232.89
1996-Jan-01220.24230.83220.24228.42000228.42
1995-Dez-01216.80220.24214.42220.24000220.24
1995-Nov-01206.97216.96204.80216.96000216.96
1995-Okt-02211.06211.06201.71205.82000205.82
1995-Sep-01209.16214.51209.16211.58000211.58
1995-Aug-01207.79210.83207.79207.95000207.95
1995-Jul-03197.22209.62197.22207.89000207.89
1995-Jun-01197.37198.48195.39196.21000196.21
1995-Mai-01190.78195.82190.51195.82000195.82
1995-Apr-03178.92189.18178.92189.18000189.18
1995-Mär-01185.36185.66176.22178.52000178.52
1995-Feb-01186.21188.61185.03185.03000185.03
1995-Jan-02189.31189.40183.80185.19000185.19
1994-Dez-01185.22189.66183.55188.08000188.08
1994-Nov-01186.16187.05182.42185.78000185.78
1994-Okt-03180.96187.24177.03187.24000187.24
1994-Sep-01188.82189.67181.68182.54000182.54
1994-Aug-01187.02192.68185.75190.33000190.33
1994-Jul-01174.49185.24173.89185.24000185.24
1994-Jun-01180.39184.85170.94174.04000174.04
1994-Mai-02187.74188.95181.86181.86000181.86
1994-Apr-01183.26192.91183.26187.44000187.44
1994-Mär-01188.75193.89183.26183.26000183.26
1994-Feb-01197.73198.48188.61190.93000190.93
1994-Jan-03190.76199.08188.61199.08000199.08
1993-Dez-01176.14188.98176.14187.08000187.08
1993-Nov-01175.03177.76168.97174.01000174.01
1993-Okt-01159.63174.00159.63174.00000174.00
1993-Sep-01164.53164.53155.87158.75000158.75
1993-Aug-02152.84165.94152.84165.94000165.94
1993-Jul-01147.45153.80146.31153.80000153.80
1993-Jun-01138.74147.36138.74147.12000147.12
1993-Mai-03142.36144.07138.40139.89000139.89
1993-Apr-01143.78147.51142.50142.50000142.50
1993-Mär-01139.40144.90138.64144.53000144.53
1993-Feb-01133.62138.78133.28138.78000138.78
1993-Jan-04130.01133.61130.01132.48000132.48
1992-Dez-01126.90130.83125.98129.71000129.71
1992-Nov-02125.02127.59124.62126.22000126.22
1992-Okt-01129.80129.80124.05124.05000124.05
1992-Sep-01124.99132.23124.99129.96000129.96
1992-Aug-03131.86133.55123.45126.03000126.03
1992-Jul-01136.50137.26128.83131.08000131.08
1992-Jun-01143.72144.56137.30137.30000137.30
1992-Mai-01142.76144.50141.02144.46000144.46
1992-Apr-01137.32142.75136.91142.75000142.75
1992-Mär-02138.38140.26137.39137.63000137.63
1992-Feb-03134.09138.66133.65138.66000138.66
1992-Jan-01125.72133.76125.72133.76000133.76
1991-Dez-02123.42125.72122.01125.72000125.72
1991-Nov-01124.09129.44123.38124.60000124.60
1991-Okt-01123.87125.36121.45124.25000124.25
1991-Sep-02126.60127.57123.31123.31000123.31
1991-Aug-01127.53127.53121.23126.25000126.25
1991-Jul-01125.38127.28123.39126.84000126.84
1991-Jun-03128.22128.82124.53124.53000124.53
1991-Mai-01127.26128.31122.82128.01000128.01
1991-Apr-01126.28130.03125.99127.11000127.11
1991-Mär-01116.15126.28116.15126.28000126.28
1991-Feb-01105.60117.27105.60116.77000116.77
1991-Jan-01104.01106.2398.75106.12000106.12
1990-Dez-03105.60107.73104.01104.01000104.01
1990-Nov-01103.03106.16101.74103.96000103.96
1990-Okt-01104.54108.14102.17105.36000105.36
1990-Sep-03112.24115.86102.25102.25000102.25
1990-Aug-01128.89128.89108.09112.81000112.81
1990-Jul-02132.74133.27128.77129.31000129.31
1990-Jun-01131.81132.94129.59132.76000132.76
1990-Mai-01127.21131.34126.56131.07000131.07
1990-Apr-02128.74133.62127.53127.53000127.53
1990-Mär-01119.33131.04119.33131.04000131.04
1990-Feb-01128.04129.27118.01120.47000120.47
1990-Jan-01138.31138.34125.81127.43000127.43
1989-Dez-01134.72138.31132.63138.31000138.31
1989-Nov-01132.65133.82126.90133.82000133.82
1989-Okt-02140.94144.50128.90132.10000132.10
1989-Sep-01141.63145.84141.03142.10000142.10
1989-Aug-01144.79149.04140.46142.39000142.39
1989-Jul-03140.13144.21139.14143.91000143.91
1989-Jun-01135.79140.13135.79140.13000140.13
1989-Mai-01132.34136.07130.49134.55000134.55
1989-Apr-03128.24137.19128.08137.19000137.19
1989-Mär-01120.77127.11120.21127.11000127.11
1989-Feb-01120.33125.75119.42119.69000119.69
1989-Jan-02119.53122.93118.07120.88000120.88
1988-Dez-01108.55117.68108.23117.68000117.68
1988-Nov-25107.57109.17107.01109.17000109.17
1988-Okt-31112.84112.84112.84112.84000112.84
1988-Sep-30109.63109.63109.63109.63000109.63
1988-Aug-31104.79104.79104.79104.79000104.79
1988-Jul-29109.34109.34109.34109.34000109.34
1988-Jun-30104.57104.57104.57104.57000104.57
1988-Mai-3193.5693.5693.5693.5600093.56
1988-Apr-2994.8594.8594.8594.8500094.85
1988-Mär-3191.4891.4891.4891.4800091.48
1988-Feb-2987.5887.5887.5887.5800087.58
1988-Jan-2979.9479.9479.9479.9400079.94
1987-Dez-3177.8777.8777.8777.8700077.87
1987-Nov-3072.2772.2772.2772.2700072.27
1987-Okt-3087.9187.9187.9187.9100087.91
1987-Sep-30121.30121.30121.30121.30000121.30
1987-Aug-31123.57123.57123.57123.57000123.57
1987-Jul-31124.14124.14124.14124.14000124.14
1987-Jun-30117.56117.56117.56117.56000117.56
1987-Mai-29109.15109.15109.15109.15000109.15
1987-Apr-30109.67109.67109.67109.67000109.67
1987-Mär-31109.61109.61109.61109.61000109.61
1987-Feb-27106.16106.16106.16106.16000106.16
1987-Jan-30106.75106.75106.75106.75000106.75
1986-Dez-31114.69114.69114.69114.69000114.69
1986-Nov-28119.00119.00119.00119.00000119.00
1986-Okt-31116.06116.06116.06116.06000116.06
1986-Sep-30115.25115.25115.25115.25000115.25
1986-Aug-29120.43120.43120.43120.43000120.43
1986-Jul-31119.01119.01119.01119.01000119.01
1986-Jun-30123.63123.63123.63123.63000123.63
1986-Mai-30126.14126.14126.14126.14000126.14
1986-Apr-30120.12120.12120.12120.12000120.12
1986-Mär-31122.43122.43122.43122.43000122.43
1986-Feb-28112.40112.40112.40112.40000112.40
1986-Jan-31119.53119.53119.53119.53000119.53
1985-Dez-31121.50121.50121.50121.50000121.50
1985-Nov-29112.42112.42112.42112.42000112.42
1985-Okt-31103.25103.25103.25103.25000103.25
1985-Sep-3098.6298.6298.6298.6200098.62
1985-Aug-30100.14100.14100.14100.14000100.14
1985-Jul-3199.4999.4999.4999.4900099.49
1985-Jun-2895.2995.2995.2995.2900095.29
1985-Mai-3194.4394.4394.4394.4300094.43
1985-Apr-3095.1995.1995.1995.1900095.19
1985-Mär-2993.7393.7393.7393.7300093.73
1985-Feb-2892.4292.4292.4292.4200092.42
1985-Jan-3190.4090.4090.4090.4000090.40
1984-Dez-3185.7585.7585.7585.7500085.75
1984-Nov-3082.8982.8982.8982.8900082.89
1984-Okt-3184.0084.0084.0084.0000084.00
1984-Sep-2880.9780.9780.9780.9700080.97
1984-Aug-3175.5575.5575.5575.5500075.55
1984-Jul-3167.8867.8867.8867.8800067.88
1984-Jun-2971.0971.0971.0971.0900071.09
1984-Mai-3169.4669.4669.4669.4600069.46
1984-Apr-3074.9674.9674.9674.9600074.96
1984-Mär-3077.3277.3277.3277.3200077.32
1984-Feb-2977.1777.1777.1777.1700077.17
1984-Jan-3185.8785.8785.8785.8700085.87
1983-Dez-3073.2273.2273.2273.2200073.22
1983-Nov-3069.4569.4569.4569.4500069.45
1983-Okt-3164.1464.1464.1464.1400064.14
1983-Sep-3066.9666.9666.9666.9600066.96
1983-Aug-3163.7963.7963.7963.7900063.79
1983-Jul-2966.0666.0666.0666.0600066.06
1983-Jun-3064.0164.0164.0164.0100064.01
1983-Mai-3157.2457.2457.2457.2400057.24
1983-Apr-2957.2057.2057.2057.2000057.20
1983-Mär-3160.2460.2460.2460.2400060.24
1983-Feb-2851.2651.2651.2651.2600051.26
1983-Jan-3148.3748.3748.3748.3700048.37
1982-Dez-3145.3845.3845.3845.3800045.38
* 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