| Datum | Eröffnung | Hoch | Tief | Schluß | Ø Volumen | Adj. Schluß* | | 8-Feb-10 | 1,21 | 1,21 | 1,20 | 1,20 | 3.100 | 1,20 | | 5-Feb-10 | 1,21 | 1,22 | 1,20 | 1,22 | 13.100 | 1,22 | | 4-Feb-10 | 1,24 | 1,24 | 1,21 | 1,23 | 1.500 | 1,23 | | 2-Feb-10 | 1,21 | 1,24 | 1,21 | 1,24 | 5.200 | 1,24 | | 1-Feb-10 | 1,19 | 1,25 | 1,19 | 1,25 | 7.200 | 1,25 | | 29-Jan-10 | 1,22 | 1,22 | 1,22 | 1,22 | 500 | 1,22 | | 28-Jan-10 | 1,22 | 1,24 | 1,22 | 1,24 | 2.800 | 1,24 | | 27-Jan-10 | 1,22 | 1,23 | 1,19 | 1,23 | 16.600 | 1,23 | | 26-Jan-10 | 1,22 | 1,25 | 1,21 | 1,21 | 13.400 | 1,21 | | 25-Jan-10 | 1,22 | 1,27 | 1,22 | 1,22 | 0 | 1,22 | | 22-Jan-10 | 1,24 | 1,27 | 1,23 | 1,23 | 25.500 | 1,23 | | 21-Jan-10 | 1,26 | 1,26 | 1,24 | 1,24 | 4.800 | 1,24 | | 20-Jan-10 | 1,25 | 1,28 | 1,25 | 1,28 | 6.300 | 1,28 | | 19-Jan-10 | 1,27 | 1,29 | 1,25 | 1,29 | 3.800 | 1,29 | | 18-Jan-10 | 1,29 | 1,29 | 1,29 | 1,29 | 900 | 1,29 | | 15-Jan-10 | 1,29 | 1,30 | 1,27 | 1,27 | 40.400 | 1,27 | | 14-Jan-10 | 1,30 | 1,35 | 1,30 | 1,30 | 17.800 | 1,30 | | 13-Jan-10 | 1,26 | 1,30 | 1,26 | 1,30 | 14.700 | 1,30 | | 12-Jan-10 | 1,22 | 1,29 | 1,22 | 1,27 | 31.100 | 1,27 | | 11-Jan-10 | 1,26 | 1,26 | 1,22 | 1,22 | 11.300 | 1,22 | | 8-Jan-10 | 1,25 | 1,26 | 1,22 | 1,26 | 16.200 | 1,26 | | 7-Jan-10 | 1,23 | 1,26 | 1,20 | 1,25 | 18.300 | 1,25 | | 6-Jan-10 | 1,18 | 1,20 | 1,16 | 1,20 | 2.600 | 1,20 | | 5-Jan-10 | 1,19 | 1,23 | 1,17 | 1,23 | 4.700 | 1,23 | | 4-Jan-10 | 1,20 | 1,26 | 1,20 | 1,23 | 30.000 | 1,23 | | 30-Dez-09 | 1,17 | 1,17 | 1,13 | 1,17 | 2.600 | 1,17 | | 29-Dez-09 | 1,16 | 1,17 | 1,14 | 1,17 | 7.800 | 1,17 | | 28-Dez-09 | 1,15 | 1,17 | 1,15 | 1,17 | 12.800 | 1,17 | | 23-Dez-09 | 1,15 | 1,17 | 1,15 | 1,15 | 16.900 | 1,15 | | 22-Dez-09 | 1,17 | 1,20 | 1,15 | 1,17 | 15.200 | 1,17 | | 21-Dez-09 | 1,20 | 1,20 | 1,15 | 1,20 | 7.500 | 1,20 | | 18-Dez-09 | 1,19 | 1,19 | 1,19 | 1,19 | 200 | 1,19 | | 17-Dez-09 | 1,19 | 1,19 | 1,15 | 1,19 | 1.900 | 1,19 | | 16-Dez-09 | 1,17 | 1,19 | 1,12 | 1,19 | 15.200 | 1,19 | | 15-Dez-09 | 1,22 | 1,22 | 1,16 | 1,20 | 43.300 | 1,20 | | 14-Dez-09 | 1,22 | 1,22 | 1,19 | 1,22 | 16.000 | 1,22 | | 11-Dez-09 | 1,26 | 1,26 | 1,21 | 1,22 | 14.900 | 1,22 | | 10-Dez-09 | 1,22 | 1,28 | 1,21 | 1,27 | 108.300 | 1,27 | | 9-Dez-09 | 1,24 | 1,24 | 1,21 | 1,21 | 6.800 | 1,21 | | 8-Dez-09 | 1,25 | 1,26 | 1,21 | 1,25 | 22.600 | 1,25 | | 7-Dez-09 | 1,25 | 1,26 | 1,23 | 1,23 | 21.600 | 1,23 | | 4-Dez-09 | 1,27 | 1,27 | 1,20 | 1,24 | 31.200 | 1,24 | | 3-Dez-09 | 1,26 | 1,29 | 1,23 | 1,23 | 23.800 | 1,23 | | 2-Dez-09 | 1,27 | 1,31 | 1,22 | 1,27 | 44.300 | 1,27 | | 1-Dez-09 | 1,37 | 1,39 | 1,26 | 1,30 | 175.600 | 1,30 | | 30-Nov-09 | 1,27 | 1,37 | 1,26 | 1,33 | 68.700 | 1,33 | | 27-Nov-09 | 1,19 | 1,25 | 1,18 | 1,25 | 29.100 | 1,25 | | 26-Nov-09 | 1,20 | 1,20 | 1,20 | 1,20 | 4.700 | 1,20 | | 25-Nov-09 | 1,18 | 1,23 | 1,18 | 1,20 | 20.800 | 1,20 | | 24-Nov-09 | 1,18 | 1,20 | 1,18 | 1,20 | 11.200 | 1,20 | | 23-Nov-09 | 1,21 | 1,21 | 1,18 | 1,21 | 9.200 | 1,21 | | 20-Nov-09 | 1,20 | 1,22 | 1,20 | 1,20 | 11.900 | 1,20 | | 19-Nov-09 | 1,20 | 1,20 | 1,18 | 1,18 | 7.300 | 1,18 | | 18-Nov-09 | 1,21 | 1,23 | 1,18 | 1,18 | 21.200 | 1,18 | | 17-Nov-09 | 1,20 | 1,20 | 1,18 | 1,18 | 9.000 | 1,18 | | 16-Nov-09 | 1,25 | 1,25 | 1,20 | 1,20 | 12.400 | 1,20 | | 13-Nov-09 | 1,23 | 1,25 | 1,23 | 1,25 | 16.800 | 1,25 | | 12-Nov-09 | 1,23 | 1,25 | 1,19 | 1,25 | 20.200 | 1,25 | | 11-Nov-09 | 1,17 | 1,24 | 1,17 | 1,18 | 21.000 | 1,18 | | 10-Nov-09 | 1,23 | 1,23 | 1,23 | 1,23 | 100 | 1,23 | | 9-Nov-09 | 1,29 | 1,29 | 1,20 | 1,24 | 7.300 | 1,24 | | 6-Nov-09 | 1,22 | 1,29 | 1,17 | 1,25 | 9.300 | 1,25 | | 5-Nov-09 | 1,20 | 1,20 | 1,15 | 1,15 | 8.000 | 1,15 | | 4-Nov-09 | 1,14 | 1,20 | 1,14 | 1,20 | 3.400 | 1,20 | | 3-Nov-09 | 1,16 | 1,22 | 1,16 | 1,16 | 6.600 | 1,16 | | 2-Nov-09 | 1,19 | 1,22 | 1,16 | 1,22 | 8.900 | 1,22 | | * Dividenden und Splits berücksichtigt. |
|
0,03 (2,50%) 
Historische Kurse
Fondspreise- und daten werden bereit gestellt von
