Fenster schließen

Historische Kurse a (a)

DatumEröffnungHochTiefSchlussVolumen
44,000 44,460 43,828 44,255 26.049
44,129 44,227 43,795 44,139 8.064
43,645 43,665 43,280 43,608 17.321
43,681 43,949 43,681 43,922 6.743
43,661 44,033 43,655 44,028 8.321
44,614 44,725 44,473 44,585 3.868
44,729 44,935 44,648 44,760 8.297
45,153 45,194 44,911 45,108 8.709
45,041 45,254 44,890 45,025 10.999
45,025 45,025 44,751 44,751 35.838
44,948 45,122 44,900 45,056 9.682
45,189 45,479 45,189 45,412 5.501
45,405 45,515 45,256 45,445 39.588
44,626 44,738 44,425 44,738 9.343
45,189 45,189 44,900 44,956 7.310
44,461 44,572 44,084 44,196 8.559
44,849 44,871 44,500 44,507 10.438
43,197 43,197 42,380 42,680 26.753
42,898 43,234 42,592 43,153 9.284
43,337 43,684 43,311 43,431 7.868
42,525 42,741 42,292 42,406 5.150
42,501 42,501 41,631 41,647 2.894
42,012 42,368 41,755 42,249 43.517
43,015 43,552 43,015 43,541 6.915
43,321 44,259 43,230 43,774 15.040
44,255 44,255 43,702 43,973 4.378
44,038 44,038 43,189 43,438 11.267
43,714 43,714 43,426 43,634 3.537
44,187 44,559 44,042 44,342 2.937
44,366 44,931 44,366 44,897 2.744
44,726 44,726 44,336 44,683 8.447
45,000 45,000 44,572 44,681 5.406
45,147 45,147 44,765 44,976 19.946
44,306 44,524 44,269 44,379 3.341
44,704 44,942 44,704 44,841 5.457
44,980 44,980 44,018 44,028 6.362
44,099 44,099 43,592 43,814 17.816
42,751 42,957 41,910 42,031 20.697
42,707 42,947 41,845 41,964 13.119
41,847 42,382 41,248 42,200 18.029
41,629 41,680 40,405 40,736 8.953
39,801 39,898 39,061 39,460 28.202
40,476 40,943 39,321 39,896 62.617
40,501 40,955 40,297 40,530 27.776
40,608 41,062 40,500 40,688 8.552
41,277 41,277 40,376 40,469 9.160
39,608 39,608 38,500 38,629 26.067
36,171 36,757 35,000 35,946 26.963
36,924 37,729 36,682 36,945 26.931
37,122 37,258 36,616 36,678 6.214
34,977 34,977 32,428 32,910 11.734
34,627 36,279 34,024 34,536 21.541
33,058 33,135 30,744 32,113 39.611
32,499 33,518 31,421 33,035 16.923
31,280 31,943 30,456 31,158 17.329
30,842 31,670 30,507 31,311 7.555
33,331 33,866 32,418 32,459 15.173
30,982 32,237 30,501 30,792 19.981
32,138 33,270 32,000 33,164 4.888
33,944 34,438 33,390 34,040 25.564
33,609 34,843 33,484 34,750 17.153
33,985 33,989 32,988 33,015 14.085
33,066 33,500 32,786 33,500 13.642
33,901 34,636 33,772 34,334 12.362
33,400 33,983 33,230 33,443 76.148
34,390 37,450 34,000 37,450 22.601
37,999 37,999 34,002 34,275 10.463
36,409 36,500 34,003 35,652 35.836
36,696 36,696 35,748 36,285 25.125
35,881 36,118 35,230 36,118 11.928
36,589 36,701 36,047 36,561 7.837
36,868 37,258 36,433 36,500 9.635
36,606 36,606 35,270 35,620 58.899
36,727 36,727 35,649 35,971 4.043
37,104 37,104 36,190 36,285 4.764
36,768 36,768 36,021 36,530 19.277
36,159 36,159 35,000 35,142 5.158
35,556 36,316 35,556 36,267 39.496
36,729 36,864 36,109 36,645 10.662
36,444 36,531 35,670 35,778 6.578
36,654 36,735 36,126 36,512 4.241
36,876 37,005 36,521 36,827 17.870
37,280 37,624 36,873 37,455 21.145
38,295 38,295 37,188 37,188 23.401
35,942 36,064 35,375 35,905 43.693
36,404 36,860 36,350 36,588 15.866
37,366 37,366 36,544 36,544 30.344
37,066 37,184 36,760 36,800 5.069
37,380 37,482 37,036 37,411 11.074
37,234 37,790 37,040 37,291 18.794
37,392 37,584 37,185 37,584 5.669
37,603 37,603 37,139 37,170 2.438
36,959 36,959 36,295 36,889 6.498
37,394 37,394 36,290 36,515 29.262
36,749 37,781 36,749 37,663 11.909
37,789 37,789 37,292 37,720 4.157
37,684 37,866 37,476 37,778 14.188
37,524 37,524 37,068 37,157 1.558
36,745 36,900 36,379 36,666 9.647
36,999 37,153 36,806 37,153 7.937
37,390 37,676 37,220 37,530 17.074
37,537 37,760 36,809 37,156 10.449
37,407 37,673 37,095 37,147 8.603
36,598 37,013 36,598 36,704 5.065
38,487 38,995 38,128 38,738 70.731
39,135 39,562 38,915 39,557 6.794
38,801 39,162 38,690 38,784 12.058
39,098 39,914 38,895 39,914 17.007
39,239 39,855 39,239 39,564 13.076
39,999 39,999 39,217 39,354 4.274
39,886 39,886 39,400 39,494 1.118
38,769 38,882 38,212 38,212 9.655
38,348 38,741 38,220 38,480 7.527
37,917 38,094 37,503 38,033 36.066
38,764 39,361 38,636 38,813 9.652
39,141 39,517 38,993 39,175 5.692
39,446 39,446 39,233 39,398 7.838
39,901 39,926 39,594 39,630 4.061
39,999 39,999 39,355 39,393 27.226
39,813 40,000 39,595 39,795 7.497
39,700 39,850 39,095 39,231 11.225
39,320 39,530 38,991 39,388 3.531
39,651 39,656 39,035 39,118 2.059
39,087 39,099 38,740 39,099 7.943
39,487 39,487 39,055 39,055 1.680
39,766 39,766 39,240 39,269 46.708
39,805 40,408 39,805 40,408 4.070
41,122 41,122 40,645 40,747 2.462
41,788 41,843 41,400 41,837 21.703
41,549 41,791 41,013 41,620 11.331
41,949 41,949 41,749 41,822 6.438
42,499 42,600 42,135 42,135 4.475
41,748 42,149 41,748 41,964 8.143
42,089 42,446 42,089 42,396 4.132
41,677 41,677 40,911 41,347 4.041
41,882 41,940 41,460 41,557 26.472
40,850 41,198 40,579 40,900 4.716
41,381 41,381 40,990 41,114 1.374
41,188 41,567 40,778 41,510 10.428
42,007 42,451 42,007 42,080 2.584
41,994 41,994 41,139 41,324 26.280
41,745 41,745 41,314 41,387 8.605
40,365 40,812 40,148 40,653 5.909
40,825 40,845 40,566 40,748 12.400
41,003 41,227 40,897 40,981 4.749
41,356 41,387 41,083 41,152 1.841
41,264 41,264 40,422 40,555 3.208
40,747 40,747 40,223 40,281 6.715
40,996 41,162 40,371 40,968 30.255
41,569 41,569 41,091 41,164 1.181
41,767 41,767 41,271 41,623 7.734
41,320 41,753 41,320 41,464 2.155
41,360 41,383 41,016 41,318 5.820
41,417 41,417 41,047 41,141 3.381
41,499 41,663 41,459 41,576 1.329
41,759 41,759 41,496 41,745 5.521
41,204 41,561 41,092 41,335 4.119
41,187 41,260 41,062 41,251 1.906
41,600 41,600 41,218 41,479 18.932
41,142 41,445 41,050 41,185 6.487
41,095 41,270 41,088 41,230 3.987
40,761 40,814 40,472 40,530 20.843
40,320 40,519 40,215 40,458 3.647
40,939 41,110 40,814 40,873 2.818
41,008 41,181 40,946 41,146 1.929
41,538 41,538 41,301 41,460 1.129
41,573 41,573 41,201 41,234 9.740
41,408 41,408 40,900 41,252 7.242
41,284 41,318 40,129 40,143 4.076
40,998 40,999 40,481 40,838 30.257
41,151 41,534 41,091 41,287 4.322
41,400 41,464 40,320 40,399 25.854
40,223 40,852 40,055 40,231 4.237
40,096 40,618 40,096 40,416 22.424
40,571 40,598 39,832 40,100 2.744
39,960 40,328 39,960 40,319 2.210
40,490 40,490 39,821 40,113 5.127
40,492 40,492 40,127 40,240 5.818
40,592 40,756 40,481 40,642 4.431
41,219 41,493 40,913 41,300 21.313
41,500 41,549 41,270 41,500 523
41,211 41,211 41,020 41,089 8.256
41,471 41,471 40,821 40,821 8.056
40,806 40,806 39,966 40,170 22.862
40,478 40,514 40,231 40,234 2.024
40,400 40,600 40,305 40,305 13.120
39,821 39,994 39,590 39,867 10.372
40,000 40,000 39,537 39,830 1.059
40,646 40,646 40,257 40,345 2.768
40,199 40,199 40,015 40,154 1.830
40,001 40,790 40,001 40,752 1.324
41,360 41,360 40,884 41,039 35.148
40,648 41,149 40,549 40,985 1.291
40,999 40,999 40,602 40,918 15.904
41,100 41,360 40,932 41,308 5.996
41,358 41,774 41,358 41,637 3.623
41,413 41,868 41,413 41,722 1.457
41,523 42,118 41,523 42,014 5.442
42,233 42,321 42,083 42,260 8.988
42,444 42,444 42,099 42,276 4.897
42,499 42,533 42,162 42,358 8.466
42,217 42,217 41,429 41,760 22.145
42,183 42,183 41,810 42,042 3.561
42,409 42,409 41,842 41,997 2.407
42,248 42,248 41,884 41,984 14.407
41,966 42,164 41,881 42,121 372
42,230 42,400 41,943 42,111 3.150
41,917 42,164 41,875 42,012 8.032
41,562 41,838 41,538 41,673 5.985
41,590 41,958 41,590 41,887 9.597
42,000 42,000 41,199 41,288 30.324
41,502 41,773 41,502 41,689 10.080
41,071 41,527 41,071 41,415 29.236
41,995 42,200 41,752 42,051 46.243
42,427 42,707 41,887 42,014 14.436
41,995 43,378 41,995 43,378 3.624
43,831 43,843 43,379 43,539 8.610
43,580 43,705 43,015 43,461 2.449
43,999 45,000 43,991 44,661 6.869
44,183 44,183 43,398 43,729 6.907
43,672 44,107 43,593 43,988 18.929
43,674 44,252 43,674 44,191 5.284
43,920 44,400 43,782 44,153 5.267
44,863 45,000 44,601 44,813 34.577
44,737 44,737 44,251 44,538 7.565
44,860 44,975 44,600 44,683 2.364
44,556 44,556 44,052 44,484 3.504
44,573 44,876 44,424 44,724 12.524
44,847 45,429 44,847 45,133 8.821
45,543 45,616 45,121 45,281 11.495
45,114 45,114 44,733 45,038 4.648
45,377 45,377 45,119 45,213 3.517
45,515 45,515 45,235 45,272 3.455
44,388 44,794 44,249 44,259 21.603
45,111 45,111 44,253 44,743 40.018
44,877 44,877 44,336 44,630 21.922
44,538 45,102 44,538 45,056 11.420
45,343 45,430 45,144 45,389 3.897
45,581 45,581 45,172 45,533 16.380
45,612 45,612 45,332 45,496 1.682
45,449 45,900 45,449 45,458 5.427
45,300 45,627 45,120 45,623 5.474
45,700 45,700 45,169 45,453 3.363
45,672 45,672 45,246 45,246 4.990
45,381 45,524 45,000 45,335 35.274
45,720 45,761 45,581 45,664 6.388
45,900 45,900 45,624 45,652 11.968
45,693 45,804 45,551 45,762 12.070
45,638 45,638 44,518 45,011 9.684
45,069 45,101 44,869 44,946 13.741
45,113 45,494 45,113 45,343 6.490
45,311 45,474 44,890 45,251 12.833
45,780 45,780 45,045 45,698 18.962
46,048 46,449 46,048 46,268 14.708
47,441 47,441 46,747 46,747 39.832
47,249 47,422 46,924 47,252 12.634
47,465 47,485 47,051 47,438 5.960
47,500 47,712 47,311 47,523 13.677
48,442 48,907 48,230 48,881 5.391
49,000 49,270 48,706 48,896 12.507
48,601 49,483 48,601 49,165 22.034
49,361 49,361 48,976 49,064 4.542
49,340 50,064 49,340 50,064 10.573
50,238 50,238 49,333 49,578 36.078
49,898 49,898 49,537 49,704 16.668
50,428 50,428 49,944 49,944 5.362
50,862 51,020 50,740 50,772 7.436
51,434 51,434 50,668 50,850 9.728
50,526 50,640 49,974 50,264 11.157
51,592 51,592 50,542 50,676 18.083
50,426 50,540 50,220 50,272 8.133
49,758 50,060 49,254 49,657 4.979
49,047 49,405 48,397 49,405 9.840
48,627 48,875 48,220 48,406 17.671
49,606 49,606 49,280 49,475 35.368
50,574 50,964 50,498 50,694 11.957
51,444 51,444 50,874 51,082 7.174
51,076 51,120 50,810 51,016 3.838
51,490 51,490 51,022 51,358 12.809
51,236 51,498 51,084 51,376 6.614
51,250 51,582 51,128 51,574 6.766
51,736 52,100 51,580 51,742 18.437
51,794 52,712 51,794 52,712 30.410
52,172 52,920 52,172 52,882 12.615
53,612 53,612 52,880 53,202 40.977
53,202 53,490 52,756 52,934 13.567
53,438 53,438 52,780 52,848 13.257
52,630 52,630 51,774 51,932 7.211
52,384 52,524 51,640 52,510 17.770
51,162 51,162 50,442 50,718 34.599
50,796 50,796 49,668 50,280 13.684
50,058 50,204 49,807 50,152 11.664
50,670 50,670 49,728 49,800 20.737
48,555 48,964 48,299 48,842 21.402
49,700 50,342 49,620 50,342 47.964
50,026 50,050 49,597 49,597 10.873
50,348 50,574 49,713 49,877 33.813
49,596 49,650 49,114 49,554 4.696
49,505 49,619 48,800 48,975 30.030
48,903 49,015 48,180 48,896 18.825
48,545 49,387 48,375 49,322 7.331
49,269 49,500 48,987 49,054 14.529
49,703 50,200 49,703 50,186 9.446
49,797 49,797 49,321 49,450 8.266
49,572 49,802 49,356 49,544 26.705
50,084 50,264 49,710 50,176 4.811
49,981 49,981 49,272 49,550 3.858
50,022 50,052 49,550 49,593 5.275
49,531 49,680 49,170 49,680 18.462
49,619 49,619 49,247 49,503 17.931
49,135 49,279 48,941 49,149 9.894
48,550 48,782 48,358 48,358 4.056
48,101 48,454 47,900 48,382 8.578
49,137 49,137 48,546 48,751 13.743
48,692 49,265 48,692 49,080 3.618
49,269 49,586 49,224 49,586 5.964
49,518 49,851 49,206 49,733 8.194
50,276 50,692 50,276 50,392 45.618
51,000 51,000 49,966 50,308 8.487
50,002 50,002 49,126 49,430 14.859
50,186 50,186 49,704 49,807 5.402
49,618 49,618 49,255 49,319 5.333
49,050 49,207 48,801 48,865 17.593
49,176 49,222 48,812 49,205 7.219
49,134 49,562 49,134 49,427 9.767
49,370 49,717 49,317 49,556 25.223
49,499 49,907 49,499 49,754 9.613
49,820 49,872 49,099 49,200 27.507
49,569 49,569 48,774 48,791 13.440
48,992 49,042 48,713 48,972 6.901
48,827 49,380 48,827 49,318 8.962
49,671 49,671 49,237 49,543 4.374
49,697 49,698 49,279 49,506 5.371
49,950 49,950 49,539 49,593 17.295
49,929 49,940 49,588 49,747 1.886
49,999 50,064 49,423 49,441 2.405
49,485 49,485 49,050 49,184 5.432
49,078 49,230 48,670 49,030 42.744
49,410 49,410 48,405 48,548 12.827
49,092 49,180 48,601 49,136 18.853
48,883 49,193 48,883 49,193 7.177