Historische Kurse (Düsseldorf)

DatumEröffnungTageshochTagestiefSchlussStücke
02.04.2020151,25151,30148,00151,30170
01.04.2020153,60155,30152,00152,00235
31.03.2020159,05160,70157,70160,6593
30.03.2020152,60158,15150,65158,15199
27.03.2020155,30155,30151,60153,4060
26.03.2020151,00156,50150,10155,65118
25.03.2020156,00159,85148,45159,85953
24.03.2020145,10152,90145,10149,85465
23.03.2020140,40143,95136,70140,10270
20.03.2020145,65150,00141,65145,8570
19.03.2020142,10143,20138,45143,20120
18.03.2020140,05146,20139,25143,0584
17.03.2020146,00147,75139,35147,05475
16.03.2020142,00142,85132,50138,95519
13.03.2020144,00156,30144,00149,651.308
12.03.2020146,90148,50143,00148,50443
11.03.2020149,00153,90149,00153,9069
10.03.2020159,00159,00148,95151,151.385
09.03.2020156,90157,00153,65155,65342
06.03.2020173,90173,90167,15167,15206
05.03.2020181,25181,25177,85177,85200
04.03.2020176,15179,00176,15178,8017
03.03.2020175,05178,40175,00176,40208
02.03.2020174,45174,45168,05173,90910
28.02.2020173,60176,30171,75172,35525
27.02.2020185,65185,65182,90182,90402
26.02.2020187,25189,65183,20189,55177
25.02.2020195,25195,50189,70189,85437
24.02.2020197,40197,40194,65194,6544
21.02.2020202,10203,70202,10202,4025
20.02.2020205,60205,60203,40203,40-
19.02.2020207,60207,60205,80206,20200
18.02.2020207,20207,40206,60207,4070
17.02.2020205,70209,30205,70209,30105
14.02.2020205,20205,30203,40205,30106
13.02.2020199,00205,00198,55205,0050
12.02.2020199,75200,80198,90199,60670
11.02.2020198,70199,75198,35199,7510
10.02.2020196,25197,20195,60197,201.281
07.02.2020196,70196,70195,90196,7080
06.02.2020196,70196,90196,05196,90-
05.02.2020192,60196,40192,60194,552
04.02.2020187,60192,65187,60192,65-
03.02.2020184,00186,30184,00186,3050
31.01.2020188,70188,70184,45184,45-
30.01.2020188,00188,00187,10187,10-
29.01.2020188,40190,30188,40190,30-
28.01.2020186,10188,30186,10188,3010
27.01.2020188,60188,60185,60185,605
24.01.2020188,60190,60188,60190,605
23.01.2020189,00189,00189,00189,00-
22.01.2020191,40191,40191,40191,40-
21.01.2020190,00190,00190,00190,00-
20.01.2020192,70192,70192,70192,7060
17.01.2020191,00191,00191,00191,00-
16.01.2020190,10191,80190,10190,35156
15.01.2020189,20189,20189,20189,20-
14.01.2020189,70189,70189,70189,70-
13.01.2020188,90189,30188,60189,3010
10.01.2020188,80189,80188,50189,80-
09.01.2020187,00187,80187,00187,80-
08.01.2020183,30185,10183,30185,10-
07.01.2020184,30184,30183,80184,1024
06.01.2020182,65183,40182,00183,40-
03.01.2020188,50188,50184,70185,4030
02.01.2020189,90191,80189,90191,803
30.12.2019190,70190,70190,70190,70-
27.12.2019191,70191,70191,70191,70-
23.12.2019191,05191,05191,05191,05-
20.12.2019187,15187,15187,15187,15-
19.12.2019186,30187,75186,30187,7545
18.12.2019187,50187,50187,20187,2050
17.12.2019188,50188,50188,50188,50-
16.12.2019188,10189,00188,10189,00100
13.12.2019190,60190,60190,60190,60-
12.12.2019185,30185,30185,30185,30-
11.12.2019184,40184,40184,40184,40-
10.12.2019185,10185,10185,10185,10-
09.12.2019185,60185,60185,60185,60-
06.12.2019183,00185,25183,00185,256
05.12.2019183,95183,95183,95183,95-
04.12.2019181,85181,85181,85181,85-
03.12.2019180,45181,80180,45181,8017
02.12.2019187,65187,65187,65187,6580
29.11.2019185,55186,45185,55186,4550
28.11.2019186,10186,95186,10186,9520
27.11.2019186,35186,35186,35186,35-
26.11.2019186,80186,80186,80186,80-
25.11.2019187,25187,25185,80185,8010
22.11.2019187,65187,65187,65187,6555
21.11.2019186,05186,05186,05186,05-
20.11.2019187,20187,20187,20187,20-
19.11.2019188,80190,30188,80190,3030
18.11.2019189,25189,25189,25189,25-
15.11.2019190,50190,50190,50190,50-
14.11.2019188,70189,10188,70189,1026
13.11.2019185,40189,60185,40189,6015
12.11.2019184,05187,35184,05187,352
11.11.2019183,65183,65183,65183,65-
08.11.2019182,70185,10182,70185,1027
07.11.2019181,45181,45181,45181,45-
06.11.2019180,50181,65180,50181,6570
05.11.2019179,90179,90179,90179,90-
04.11.2019179,90179,90179,90179,90-
01.11.2019177,45177,45177,45177,45-
31.10.2019178,50178,50178,50178,50-
30.10.2019179,40180,15178,20178,204
29.10.2019177,60177,60177,60177,6025
28.10.2019175,50175,50175,50175,50-
25.10.2019174,05174,05174,05174,05-
24.10.2019174,40174,40174,40174,40-
23.10.2019171,50171,50171,50171,50-
22.10.2019174,40174,40174,40174,40-
21.10.2019175,45175,45175,45175,45-
18.10.2019176,35176,35176,35176,35-
17.10.2019178,10178,10178,10178,10-
16.10.2019178,40178,40178,40178,40-
15.10.2019176,00176,00176,00176,00-
14.10.2019177,00177,00177,00177,0018
11.10.2019174,40174,40174,40174,40-
10.10.2019169,65169,65169,65169,65-
09.10.2019167,85170,25167,85170,2530
08.10.2019172,05172,05172,05172,05-
07.10.2019168,80168,80168,80168,80-
04.10.2019167,40168,05167,40168,053
02.10.2019172,70172,70172,70172,70-
01.10.2019178,35178,35178,35178,35-
30.09.2019174,75174,75174,75174,75-
27.09.2019175,80175,80175,80175,80-
26.09.2019174,85174,85174,85174,85-
25.09.2019173,90173,90173,90173,90-
24.09.2019175,45175,45175,45175,45-
23.09.2019176,60176,60176,60176,60-
20.09.2019176,65176,65176,65176,6510
19.09.2019174,15174,15174,15174,15-
18.09.2019173,50173,50173,50173,50-
17.09.2019171,05174,05171,05174,0525
16.09.2019172,90172,90172,90172,90-
13.09.2019174,05174,05174,05174,05-
12.09.2019170,00171,80170,00171,8012
11.09.2019167,05167,05167,05167,05-
10.09.2019168,60168,60168,60168,60-
09.09.2019171,40171,40171,40171,40-
06.09.2019169,60169,60169,60169,60-
05.09.2019170,75170,75170,75170,75-
04.09.2019171,40171,40171,40171,40-
03.09.2019170,65170,65170,65170,65-
02.09.2019170,60170,60170,60170,60-
30.08.2019169,45170,85169,45170,851
29.08.2019166,70166,70166,70166,70-
28.08.2019166,60166,60166,60166,60-
27.08.2019165,65165,65165,65165,65-
26.08.2019164,00164,00164,00164,00-
23.08.2019169,50169,50168,80168,8055
22.08.2019170,35170,35169,30169,3052
21.08.2019169,85169,85169,85169,85-
20.08.2019170,30170,30170,30170,30-
19.08.2019170,30170,30170,30170,3014
16.08.2019168,00168,00168,00168,00-
15.08.2019167,30167,30167,30167,30-
14.08.2019172,55172,55166,50166,5010
13.08.2019172,10172,10172,10172,10-
12.08.2019170,65171,60170,65171,6010
09.08.2019171,00171,00170,55170,5520
08.08.2019169,90169,90169,90169,90-
07.08.2019167,00169,15167,00169,1520
06.08.2019172,00172,00172,00172,00-
05.08.2019166,90166,90166,90166,9085
02.08.2019170,90170,90170,90170,90-
01.08.2019173,00173,00173,00173,00-
31.07.2019176,65176,65175,20175,208
30.07.2019178,65180,00176,00176,00198
29.07.2019179,85179,85179,85179,8525
26.07.2019178,50178,65178,50178,653
25.07.2019182,20182,20178,75178,7590
24.07.2019185,05185,05185,05185,0514
23.07.2019181,60181,60181,60181,60-
22.07.2019180,60182,85180,60182,85192
19.07.2019180,60180,60180,60180,60-
18.07.2019179,40180,10179,40180,1055
17.07.2019180,70182,20180,70181,45202
16.07.2019181,05181,05181,05181,05-
15.07.2019181,00181,00181,00181,00-
12.07.2019178,50178,50178,50178,50-
11.07.2019179,75179,75179,10179,1055
10.07.2019179,25179,25179,25179,25-
09.07.2019179,40179,40179,40179,40-
08.07.2019179,20179,20179,20179,20-
05.07.2019178,35180,00178,35179,9534
04.07.2019179,50179,50179,50179,50-
03.07.2019179,55179,55179,55179,55-
02.07.2019178,90178,90178,90178,90-
01.07.2019180,00180,00179,50179,5085
28.06.2019174,95175,35174,95175,355
27.06.2019176,40176,40176,40176,40-
26.06.2019178,10178,10177,50177,5028
25.06.2019178,25178,55177,65178,55871
24.06.2019178,15178,15177,00177,00200
21.06.2019178,00178,00178,00178,00-
20.06.2019178,20178,20178,20178,20-
19.06.2019181,95181,95181,15181,1545
18.06.2019179,50179,50179,50179,5042
17.06.2019180,15181,30180,15181,3024
14.06.2019179,50180,40179,50180,4055
13.06.2019178,35178,35178,35178,3528
12.06.2019176,10177,85176,10177,8520
11.06.2019177,25178,05177,25178,0512
07.06.2019175,50175,50175,50175,5010
06.06.2019169,70174,40169,70174,4090
05.06.2019167,50167,50167,50167,50-
04.06.2019164,50164,50164,50164,50-
03.06.2019161,00161,00161,00161,00-
31.05.2019163,00163,00163,00163,00-
30.05.2019163,60164,80163,60164,8015
29.05.2019164,55164,55164,55164,55-
28.05.2019170,10170,10170,10170,10100
27.05.2019167,60167,60167,60167,60-
24.05.2019166,65166,65166,65166,65-
23.05.2019168,45168,45167,00167,0015
22.05.2019167,45167,45167,45167,45-
21.05.2019166,70166,70166,70166,70-
20.05.2019168,90168,90168,45168,45150
17.05.2019167,40167,40167,40167,40115
16.05.2019161,20168,30161,20168,3010
15.05.2019161,40161,40161,40161,40-
14.05.2019160,45161,60160,45161,602
13.05.2019159,15159,15159,15159,15-
10.05.2019153,75153,75153,75153,75-
09.05.2019156,05156,05154,55154,5577
08.05.2019155,45155,45155,25155,2510
07.05.2019159,55159,55158,50158,50150
06.05.2019158,65159,95158,65159,95167
03.05.2019159,25161,75159,25161,7550
02.05.2019159,95160,00159,95160,0015
30.04.2019157,95157,95157,95157,95-
29.04.2019159,10159,10158,95158,957
26.04.2019158,05158,05158,05158,05-
25.04.2019159,25159,25159,25159,25-
24.04.2019159,50159,50159,50159,50-
23.04.2019162,20162,20159,50160,00175
18.04.2019158,50159,20158,50159,2030
17.04.2019159,25159,25159,25159,25-
16.04.2019159,30159,30159,30159,3010
15.04.2019159,35159,35159,35159,35-
12.04.2019160,45160,45160,45160,45-
11.04.2019161,00161,40161,00161,4050
10.04.2019162,25162,25162,25162,25-
09.04.2019163,30163,30163,30163,30-
08.04.2019164,35164,35164,35164,35-
05.04.2019163,40163,40163,40163,40-
04.04.2019162,60163,75162,05162,0563
03.04.2019158,95159,95158,95159,9516
02.04.2019158,05158,05158,05158,05-
01.04.2019157,05157,05157,05157,05-
28.03.2019151,20151,20151,20151,20-
27.03.2019151,20151,20151,20151,20-
26.03.2019151,25151,25150,80150,80100
25.03.2019149,50151,50149,50151,5010
22.03.2019154,00154,00154,00154,00-
21.03.2019153,85153,85153,85153,85-
20.03.2019153,00153,00153,00153,00-
19.03.2019153,45153,45153,45153,45-
18.03.2019154,65154,65154,65154,65-
15.03.2019153,80155,55153,80155,5515
14.03.2019153,40153,40153,40153,40-
13.03.2019152,50152,50152,50152,50-
12.03.2019152,00152,00152,00152,00-
11.03.2019150,00150,00150,00150,00-
08.03.2019148,45148,45148,45148,45-
07.03.2019148,30148,30148,30148,30-
06.03.2019149,20149,20148,75148,753
05.03.2019148,35148,35148,35148,35-
04.03.2019148,90148,90148,90148,90-
01.03.2019152,95153,75152,95153,7550
28.02.2019151,85151,85151,85151,85-
27.02.2019152,70152,70152,70152,70-
26.02.2019152,50152,50152,50152,50-
25.02.2019153,50153,50153,50153,50-
22.02.2019151,05151,05151,05151,05-
21.02.2019149,55151,60149,55151,6050
20.02.2019148,05148,05148,05148,05-
19.02.2019150,05150,05149,30149,3018
18.02.2019149,45149,45149,45149,45-
15.02.2019146,90146,90146,90146,90-
14.02.2019147,90147,90147,90147,90-
13.02.2019147,05147,05147,05147,05-
12.02.2019142,65142,65142,65142,65-
11.02.2019141,05141,05141,05141,05-
08.02.2019139,85141,30139,85141,3015
07.02.2019143,15143,15143,15143,15-
06.02.2019144,20144,20144,20144,20-
05.02.2019143,15143,15143,15143,15-
04.02.2019144,15144,15143,45143,4528
01.02.2019141,25141,25141,25141,25-
31.01.2019142,40142,40141,10141,1077
30.01.2019140,05140,05140,05140,05-
29.01.2019137,65137,65137,65137,65-
28.01.2019139,00139,00139,00139,00-
25.01.2019138,90138,90138,90138,90-
24.01.2019139,45139,45139,45139,45-
23.01.2019140,80140,80140,80140,80-
22.01.2019141,15141,15141,15141,15-
21.01.2019140,90140,90140,90140,90-
18.01.2019138,20138,20138,20138,20-
17.01.2019137,60137,60137,60137,60-
16.01.2019137,80137,80137,80137,80-
15.01.2019139,05139,05139,05139,05-
14.01.2019138,50138,50138,50138,50-
11.01.2019139,00139,90139,00139,9026
10.01.2019136,10137,90136,10137,9015
09.01.2019137,60137,60136,10136,10165
08.01.2019137,30137,30137,30137,30-
07.01.2019136,75136,75136,75136,75-
04.01.2019134,20134,20134,20134,20-
03.01.2019136,50136,50136,50136,50-
02.01.2019136,50136,50135,95135,9521
28.12.2018135,40135,40135,40135,40-
27.12.2018136,65136,65136,65136,65-
21.12.2018134,90134,90134,90134,90-
20.12.2018136,30136,30136,30136,30-
19.12.2018138,30138,30138,30138,30-
18.12.2018138,35138,35138,35138,35-
17.12.2018138,50138,50138,50138,50-
14.12.2018138,45138,45138,05138,0510
13.12.2018140,75140,75140,75140,75-
12.12.2018141,15143,15141,15142,55128
11.12.2018137,80142,65137,80142,65122
10.12.2018133,80133,80133,80133,80-
07.12.2018136,85136,85136,85136,85-
06.12.2018140,90140,90140,90140,90-
05.12.2018141,65141,65141,65141,65-
04.12.2018141,20141,20141,20141,20-
03.12.2018141,80141,80141,80141,80-
30.11.2018138,65139,65137,95139,6585
29.11.2018135,60135,60135,60135,60-
28.11.2018135,75136,15135,75136,1550
27.11.2018138,05138,05137,25137,2555
26.11.2018139,00139,95138,40138,4058
23.11.2018138,00138,00138,00138,00-
22.11.2018140,60140,60140,60140,60-
21.11.2018138,55139,60138,55139,6015
20.11.2018138,25139,45138,25139,4555
19.11.2018137,70140,20137,70140,20149
16.11.2018136,55136,55136,55136,55-
15.11.2018136,15139,10136,15139,10100
14.11.2018139,10139,10136,05136,054
13.11.2018141,60141,60141,60141,60-
12.11.2018143,15143,15141,70141,7015
09.11.2018143,60143,60143,60143,60-
08.11.2018144,75144,75143,25143,70102
07.11.2018144,35144,35143,05143,05206
06.11.2018140,75141,70140,75141,70180
05.11.2018137,95138,10137,95138,0044
02.11.2018142,65142,65137,45137,45112
01.11.2018144,80145,70144,80145,705
31.10.2018146,05146,05143,00144,05121
30.10.2018146,70147,20146,70147,2091
29.10.2018146,00146,00146,00146,00-
26.10.2018221,00223,80221,00223,3065
25.10.2018216,80223,00216,80222,80-
24.10.2018219,90220,10217,50217,5090
23.10.2018217,00221,80217,00218,4035
22.10.2018211,00217,90209,60217,90-
19.10.2018213,00213,00209,70211,90-
18.10.2018206,10223,10206,10213,9040
17.10.2018207,50211,00206,40206,40-
16.10.2018204,50207,10202,00207,10-
15.10.2018200,70205,30199,75205,30-
12.10.2018198,55202,20196,60202,20-
11.10.2018196,60199,45194,20197,15-
10.10.2018208,30208,30202,60202,60-
09.10.2018209,80210,90207,80209,30-
08.10.2018210,40210,50209,00210,40-
05.10.2018209,60210,90208,70210,90-
04.10.2018213,40213,40209,90210,20-
02.10.2018214,90215,10212,30215,10-
01.10.2018210,50217,10210,50215,90100
28.09.2018206,30206,30202,80204,10-
27.09.2018204,30207,90204,30207,10-
26.09.2018208,40208,40205,00205,7020
25.09.2018207,40209,00204,70207,4010
24.09.2018211,00212,90208,40208,40-
21.09.2018209,00213,50209,00210,10-
20.09.2018208,40212,30207,30208,90-
19.09.2018194,15209,40194,15208,90315
18.09.2018191,00195,30191,00193,75-
17.09.2018195,95195,95191,50192,25-
14.09.2018194,40196,60194,40196,55-
13.09.2018191,00194,35190,80193,80-
12.09.2018188,75191,30188,75190,85-
11.09.2018187,00189,15186,15189,15-
10.09.2018187,85188,25187,30187,80-
07.09.2018189,15190,15187,60188,30-
06.09.2018189,55191,80188,15188,1515
05.09.2018193,30193,65190,20190,20-
04.09.2018197,45197,45194,30194,30-
03.09.2018195,55196,90195,55196,55-
31.08.2018195,30195,95193,95195,95-
30.08.2018195,25196,50194,40195,85-
29.08.2018193,45195,00193,45195,00-
28.08.2018191,20193,75190,80193,75-
27.08.2018189,05191,40189,05191,25-
24.08.2018189,75190,70189,25189,60-
23.08.2018189,10191,30189,10190,3030
22.08.2018186,80191,25186,80190,30-
21.08.2018194,50194,75193,00193,25-
20.08.2018190,05194,05190,05194,05-
17.08.2018190,45190,75189,00189,35-
16.08.2018188,00191,50188,00191,20-
15.08.2018190,60192,00187,80187,80-
14.08.2018188,40190,30188,40190,3030
13.08.2018185,00189,95185,00188,9052
10.08.2018192,00192,00188,50188,50-
09.08.2018191,25192,10189,10192,10-
08.08.2018194,70194,70190,65190,65-
07.08.2018193,70197,80193,70195,15-
06.08.2018194,50194,50190,25192,0016
03.08.2018207,30210,90207,10210,9040
02.08.2018209,00209,00207,50207,80-
01.08.2018210,30212,10209,70210,0030
31.07.2018209,90211,90207,80211,90-
30.07.2018212,00213,40211,90211,90-
27.07.2018208,90213,30208,90213,30-
26.07.2018211,50211,50204,60208,40-
25.07.2018207,10215,10207,10210,20-
24.07.2018208,00208,60207,60207,9033
23.07.2018209,40209,40207,50207,50-
20.07.2018211,70213,40209,10210,10-
19.07.2018214,40214,40210,10212,70-
18.07.2018218,00218,00214,80214,8031
17.07.2018217,30219,20217,20217,60-
16.07.2018215,40218,70215,40217,70-
13.07.2018213,90215,20210,30215,20-
12.07.2018209,40213,10208,80213,10-
11.07.2018213,00213,00210,00210,00-
10.07.2018214,00215,20214,00214,00-
09.07.2018212,50215,90212,50214,70-
06.07.2018208,80211,00208,70211,0050
05.07.2018200,10209,60200,10209,6059
04.07.2018202,30202,30200,50201,20-
03.07.2018204,00205,20201,50203,80-
02.07.2018202,40204,60202,40204,60-
29.06.2018200,00204,40200,00204,40-
28.06.2018201,60202,90200,10200,10-
27.06.2018195,55202,60195,15202,605
26.06.2018197,05200,20196,35196,35-
25.06.2018203,50204,40199,30199,30-
22.06.2018199,35203,70199,35203,7050
21.06.2018199,00202,00198,60200,30-
20.06.2018199,30200,30199,25199,25-
19.06.2018199,50201,50198,95200,00-
18.06.2018204,80204,80202,30203,4035
15.06.2018208,80209,60205,60206,0027
14.06.2018202,60208,50202,60208,50-
13.06.2018202,00204,30202,00204,30-
12.06.2018200,50202,70199,65201,30-
11.06.2018196,00200,10196,00199,604
08.06.2018198,20198,20193,95196,85-
07.06.2018201,70203,50199,95200,60-
06.06.2018201,10204,70200,10200,90-
05.06.2018198,45202,90198,45202,6050
04.06.2018197,85199,75197,65199,45-
01.06.2018195,80198,60194,15197,75-
31.05.2018194,55195,80194,30194,30-
30.05.2018193,60196,30193,30194,80-
29.05.2018195,70195,70192,90194,2520
28.05.2018195,00196,45194,90196,45-
25.05.2018193,70196,50193,70194,5045
24.05.2018190,85195,85190,85193,55-
23.05.2018197,25197,25192,00192,00-
22.05.2018198,00198,65196,10198,0077
18.05.2018198,80198,85197,55197,70-
17.05.2018196,00198,35196,00198,35-
16.05.2018193,20196,05193,20196,0570
15.05.2018192,65194,50192,65194,5083
14.05.2018193,15194,10193,15194,1050
11.05.2018193,15193,15193,15193,15-
10.05.2018189,60189,60189,60189,60-
09.05.2018187,45188,60187,45188,6050
08.05.2018189,65189,65187,65187,6560
07.05.2018184,25189,30184,25189,1560
04.05.2018178,15180,45178,15180,4554
03.05.2018186,30186,30184,00184,0095
02.05.2018183,65183,65183,65183,65-
30.04.2018185,30185,30185,10185,1030
27.04.2018184,70184,70184,70184,70-
26.04.2018179,00179,70179,00179,706
25.04.2018170,40179,90170,40178,8089
24.04.2018174,30174,30174,30174,3010
23.04.2018174,90174,90174,90174,90-
20.04.2018175,30176,45175,30176,4530
19.04.2018177,85177,85177,85177,85-
18.04.2018179,20180,95179,20180,5570
17.04.2018174,00174,00174,00174,00-
16.04.2018173,80173,80173,80173,80-
13.04.2018175,25175,25175,25175,25-
12.04.2018173,15173,15173,15173,15-
11.04.2018174,30174,30174,20174,2050
10.04.2018172,00173,10172,00172,65108
09.04.2018171,35171,35171,35171,35-
06.04.2018172,15172,15170,70170,7065
05.04.2018167,40167,40167,40167,40-
04.04.2018169,00169,00165,70165,7030
03.04.2018169,80169,80169,80169,80-
29.03.2018171,70171,70165,70165,70378
28.03.2018173,50173,50173,50173,50-

Seite drucken Die Börsenkurse werden geliefert von GOYAX.de.