Fenster schließen

Historische Kurse (STU)

DatumEröffnungHochTiefSchlussVolumen
12,757 12,800 12,422 12,510 158.451
12,545 12,775 12,520 12,577 7.520
12,720 12,750 12,587 12,587 2.121
12,535 12,610 12,413 12,413 10.057
12,580 13,060 12,532 12,923 28.654
12,710 12,750 12,200 12,501 69.572
12,700 12,872 12,625 12,625 19.368
12,757 12,800 12,640 12,640 104.605
12,427 12,427 10,942 11,225 27.670
11,742 11,742 10,820 10,851 20.979
10,885 10,885 9,067 9,575 69.017
9,285 9,637 9,220 9,637 8.046
9,650 9,650 8,760 8,836 2.269.329
8,832 8,832 8,551 8,551 9.552
9,032 9,127 8,830 8,830 26.782
8,927 9,132 8,817 8,996 16.804
9,895 10,157 9,895 10,108 4.047
10,397 10,616 10,342 10,616 247
10,465 10,668 10,355 10,668 14.474
10,735 10,752 10,735 10,752 300
10,462 10,585 10,462 10,540 1.340
10,572 10,757 10,472 10,662 32.859
10,467 10,500 10,467 10,472 443
10,550 10,590 10,537 10,537 1.775
10,502 10,502 10,302 10,380 2.040
10,640 10,685 10,550 10,628 2.840
10,880 10,880 10,805 10,805 4.955
10,632 10,632 10,631 10,631 23
10,765 11,085 10,740 10,740 779
11,150 11,570 11,150 11,207 7.445
11,190 11,425 11,177 11,353 12.190
11,385 11,487 11,376 11,376 1.973
11,300 11,300 11,220 11,221 2.684
11,265 11,407 11,265 11,350 9.536
11,262 11,262 10,305 10,680 2.492
10,995 11,040 10,700 10,898 3.178
11,140 11,340 11,140 11,228 44.565
11,000 11,010 10,902 10,923 12.197
11,075 11,075 11,042 11,042 70
11,080 11,208 11,050 11,208 160.826
11,340 11,400 11,212 11,212 1.058
11,407 11,477 11,285 11,382 1.074.989
10,942 11,066 10,920 11,066 12.603
11,095 11,155 11,072 11,086 333.024
11,122 11,130 11,122 11,125 1.220
11,142 11,142 10,935 10,935 1.273
10,970 10,997 10,970 10,980 1.106
11,307 11,307 11,011 11,011 2.072
11,200 11,200 10,992 11,113 3.258
11,120 11,125 11,040 11,050 32.733
11,070 11,177 11,027 11,055 17.084
11,202 11,431 11,180 11,431 12.245
11,810 11,992 11,810 11,992 500
12,217 12,250 12,110 12,197 7.358
12,305 12,500 12,157 12,370 36.253
12,285 12,285 11,907 11,962 43.996
11,970 12,226 11,960 12,226 12.892
12,087 12,100 11,825 12,051 123.463
12,200 12,200 12,000 12,165 11.000
12,117 12,252 11,935 11,935 10.102
12,180 12,250 12,000 12,008 7.256
12,490 12,503 12,490 12,503 2.500
12,362 12,362 12,086 12,086 62.062
12,080 12,265 12,020 12,163 53.701
12,107 12,131 11,970 12,131 12.557
12,000 12,000 11,680 11,715 38.471
12,010 12,137 12,010 12,092 18.034
12,050 12,126 11,837 12,126 22.310
12,200 12,200 11,947 11,947 298
11,806 11,806 11,806 11,806 0
11,890 12,025 11,828 11,828 3.000
11,755 11,780 11,750 11,780 8.273
11,910 12,030 11,907 11,951 23.484
11,842 11,901 11,780 11,901 111
11,812 11,812 11,635 11,635 21
12,121 12,121 12,121 12,121 0
11,777 12,000 11,777 11,970 3.759
11,990 11,990 11,950 11,990 2.200
11,882 11,882 11,460 11,585 1.700
11,560 11,636 11,560 11,636 115
11,682 11,702 11,572 11,572 4.000
11,730 11,855 11,730 11,827 2.534
11,955 11,985 11,955 11,985 4.009
12,215 12,215 11,702 11,702 35.236
11,800 11,832 11,800 11,832 115
11,825 11,825 11,761 11,761 1.902
11,820 11,957 11,805 11,957 2.809
11,880 12,162 11,870 12,140 11.156
12,175 12,435 12,150 12,283 42.910
12,322 12,450 11,986 11,986 28.538
11,980 12,157 11,980 12,157 3.928
12,350 12,355 12,320 12,320 12.879
12,060 12,060 11,921 11,921 632
12,060 12,082 12,000 12,000 4.808
11,917 12,005 11,910 12,005 1.483
12,216 12,216 12,216 12,216 0
12,212 12,330 12,120 12,300 7.987
12,637 12,852 12,637 12,830 18.604
12,877 13,262 12,762 13,262 7.548
13,500 13,570 13,242 13,430 11.047
13,165 13,385 13,165 13,335 5.669
13,675 13,705 13,490 13,490 32.244
13,492 13,812 13,345 13,777 864
13,642 13,675 13,320 13,441 5.903
13,262 13,262 12,800 12,813 6.535
13,162 13,267 13,026 13,267 5.473
13,110 13,365 13,110 13,277 2.670
13,450 13,542 13,450 13,542 408
13,775 14,260 13,775 14,258 54.708
14,180 14,302 14,050 14,057 29.633
14,115 14,250 13,632 13,920 22.653
14,112 14,540 14,020 14,453 66.918
14,170 14,170 13,640 13,913 6.090
13,740 13,870 13,315 13,568 47.390
13,620 13,932 13,535 13,898 1.631
13,765 14,030 13,765 13,795 400
13,855 13,925 13,800 13,810 12.091
14,000 14,157 13,710 13,876 11.446
13,800 13,800 13,580 13,605 9.670
13,580 13,620 13,217 13,297 5.275
13,145 13,245 13,050 13,245 8.005
13,455 13,500 13,302 13,302 2.216
13,387 13,507 13,387 13,423 3.536
13,400 13,520 13,400 13,520 400
13,510 13,795 13,230 13,230 9.279
13,495 13,537 13,495 13,532 2.001
13,795 13,835 13,677 13,750 3.846
13,450 13,450 13,066 13,066 863
13,195 13,195 12,852 12,852 1.943
12,955 13,117 12,955 12,963 7.637
13,040 13,140 13,040 13,140 1.041
13,182 13,210 12,922 13,197 8.001
13,057 13,342 13,057 13,342 8.139
13,400 13,657 13,400 13,600 11.276
13,500 13,682 13,495 13,596 9.803
13,572 13,885 13,570 13,885 4.496
13,915 14,100 13,912 13,927 8.068
14,127 14,200 14,100 14,157 3.128
13,665 13,680 13,516 13,516 3.292
13,677 13,710 13,515 13,515 5.542
13,652 13,652 12,487 12,487 18.719
12,747 12,875 12,491 12,491 13.803
12,405 12,625 12,370 12,392 3.020
12,182 12,200 12,000 12,125 5.542
12,242 12,318 12,197 12,318 3.658
12,547 12,768 12,467 12,768 6.631
12,730 12,877 12,700 12,858 6.690
12,970 13,098 12,970 13,098 770
13,090 13,090 12,902 13,072 6.430
12,910 12,910 12,910 12,910 0
12,685 12,992 12,685 12,992 18.330
12,840 12,840 12,558 12,558 2.282
12,550 12,550 12,500 12,500 575
12,545 12,600 12,542 12,600 4.865
12,745 12,950 12,745 12,892 3.593
12,790 12,790 12,680 12,680 1.675
12,595 12,660 12,500 12,646 1.782
12,647 12,647 12,385 12,530 1.938
12,392 12,595 12,185 12,595 3.019
12,610 12,610 12,592 12,602 551
12,595 12,750 12,478 12,478 1.884
12,400 12,700 12,400 12,700 448
12,670 12,977 12,670 12,853 4.154
12,932 12,932 12,450 12,735 1.356
12,877 13,290 12,870 13,262 2.910
12,890 12,960 12,660 12,707 306
12,702 12,857 12,702 12,836 201
12,725 12,797 12,425 12,678 6.342
12,662 12,662 12,250 12,252 6.912
12,395 12,415 12,200 12,297 9.987
12,365 12,485 12,280 12,352 3.157
12,445 12,790 12,445 12,670 4.753
12,420 12,650 12,420 12,575 5.636
12,800 13,125 12,725 13,053 4.905
13,045 13,160 12,918 12,918 1.655
13,045 13,097 12,295 12,337 619
12,700 12,851 12,550 12,851 1.633
12,810 12,902 12,405 12,535 5.093
12,565 12,815 12,555 12,782 614
12,850 12,935 12,850 12,920 238
13,070 13,375 12,880 13,375 9.153
13,330 13,540 13,305 13,532 9.231
13,585 13,780 13,270 13,702 8.796
13,590 13,767 13,590 13,642 12.872
13,850 13,925 13,735 13,735 4.803
13,750 13,770 13,230 13,297 7.338
13,520 13,920 13,445 13,800 4.813
14,010 14,010 13,740 13,987 8.022
13,997 13,997 13,805 13,912 468
13,890 14,022 13,705 14,022 5.080
13,902 14,140 13,810 13,922 20.935
14,290 14,460 14,142 14,460 5.557
14,405 14,715 14,335 14,635 18.983
14,850 14,975 14,545 14,708 50.624
15,055 15,685 15,055 15,190 8.428
15,127 15,165 14,597 15,137 4.482
14,760 14,895 14,680 14,875 6.126
14,870 14,950 14,655 14,757 10.113
14,550 15,050 14,492 14,872 2.250
14,890 14,890 14,555 14,732 7.606
14,720 14,860 14,525 14,527 2.795
14,702 14,890 14,702 14,837 1.973
15,105 15,200 14,835 14,907 206.025
15,245 15,290 15,087 15,127 3.294
15,030 15,200 14,925 15,005 1.672
15,015 15,015 14,110 14,431 4.837
14,430 14,780 14,340 14,528 4.083
14,672 14,757 14,600 14,721 9.864
14,802 14,802 14,781 14,781 911
15,045 15,295 15,010 15,262 7.634
15,275 15,505 15,275 15,453 5.784
15,470 15,667 15,470 15,576 2.767
15,985 16,295 15,735 15,735 11.461
15,447 16,025 15,352 15,966 11.618
16,020 16,175 15,637 15,753 260.634
15,917 16,270 15,747 16,163 7.404
16,265 16,265 15,452 15,603 32.235
15,700 15,700 14,610 14,885 23.075
15,452 15,507 15,185 15,338 18.798
15,625 15,965 15,472 15,940 6.535
15,982 16,120 15,950 16,091 4.530
15,972 15,972 15,490 15,632 5.431
15,567 15,690 15,525 15,665 1.088
15,907 15,965 15,570 15,586 6.919
15,872 16,137 15,587 15,996 14.174
16,130 16,635 16,130 16,257 8.739
16,045 16,107 15,665 15,955 3.211
15,990 16,115 15,630 15,635 6.730
15,665 15,935 15,665 15,886 3.740
15,825 15,825 15,305 15,496 9.250
15,285 15,925 15,200 15,545 21.693
15,645 16,100 15,570 15,588 12.021
16,232 16,325 16,060 16,192 22.548
15,977 16,062 15,845 15,890 7.980
15,887 16,020 15,790 16,020 17.926
15,720 15,781 15,565 15,781 7.667
16,082 16,277 16,052 16,232 17.753
16,647 16,977 16,572 16,915 17.871
17,117 17,190 16,867 17,042 21.926
17,385 18,100 17,385 17,698 39.288
18,255 18,362 17,847 18,112 48.038
17,680 18,043 17,557 18,043 5.345
18,517 18,882 18,517 18,798 118.740
18,720 19,097 18,232 18,665 40.346
18,050 18,142 17,717 17,920 28.723
18,167 18,392 18,070 18,272 25.707
18,152 18,747 18,120 18,717 26.308
18,405 18,515 18,292 18,320 12.540
18,317 18,440 17,407 17,835 118.780
17,952 18,402 17,877 18,267 37.511
18,037 18,230 17,920 18,003 6.081
17,237 17,625 16,900 16,920 28.124
17,690 17,717 17,390 17,390 15.207