| Datum | Eröffnung | Hoch | Tief | Schluß | Ø Volumen | Adj. Schluß* | | 8-Feb-10 | 117,60 | 118,40 | 114,30 | 117,10 | 3.132.400 | 117,10 | | 5-Feb-10 | 120,20 | 120,40 | 115,20 | 117,20 | 7.480.400 | 117,20 | | 4-Feb-10 | 126,10 | 126,10 | 121,20 | 121,60 | 2.330.400 | 121,60 | | 2-Feb-10 | 127,10 | 128,30 | 126,40 | 127,50 | 1.263.200 | 127,50 | | 1-Feb-10 | 123,30 | 126,50 | 123,30 | 126,00 | 3.223.600 | 126,00 | | 29-Jan-10 | 126,90 | 126,90 | 123,20 | 124,00 | 2.111.500 | 124,00 | | 28-Jan-10 | 125,60 | 127,60 | 125,50 | 126,20 | 2.209.200 | 126,20 | | 27-Jan-10 | 126,10 | 126,50 | 124,20 | 125,20 | 2.596.200 | 125,20 | | 26-Jan-10 | 128,60 | 128,80 | 126,10 | 127,00 | 4.127.500 | 127,00 | | 25-Jan-10 | 130,10 | 130,90 | 128,70 | 130,00 | 2.109.700 | 130,00 | | 22-Jan-10 | 131,30 | 132,00 | 129,70 | 131,00 | 12.020.900 | 131,00 | | 21-Jan-10 | 132,70 | 133,50 | 131,80 | 131,90 | 2.735.200 | 131,90 | | 20-Jan-10 | 131,80 | 134,00 | 131,40 | 131,80 | 3.039.600 | 131,80 | | 19-Jan-10 | 131,50 | 132,80 | 130,50 | 132,60 | 2.957.100 | 132,60 | | 18-Jan-10 | 130,10 | 131,80 | 130,10 | 131,20 | 2.311.800 | 131,20 | | 15-Jan-10 | 132,40 | 132,50 | 127,50 | 129,50 | 15.074.800 | 129,50 | | 14-Jan-10 | 135,70 | 135,70 | 130,40 | 130,70 | 3.277.600 | 130,70 | | 13-Jan-10 | 134,90 | 134,90 | 133,40 | 134,30 | 3.766.200 | 134,30 | | 12-Jan-10 | 133,60 | 135,00 | 132,60 | 133,80 | 16.125.000 | 133,80 | | 11-Jan-10 | 134,80 | 134,80 | 133,10 | 134,10 | 6.740.800 | 134,10 | | 8-Jan-10 | 136,00 | 139,00 | 132,40 | 134,00 | 23.329.500 | 134,00 | | 7-Jan-10 | 139,90 | 139,90 | 137,30 | 138,60 | 1.604.300 | 138,60 | | 6-Jan-10 | 140,00 | 140,00 | 137,70 | 138,90 | 1.504.800 | 138,90 | | 5-Jan-10 | 135,60 | 140,80 | 135,20 | 139,30 | 3.059.500 | 139,30 | | 4-Jan-10 | 133,10 | 136,50 | 132,50 | 136,00 | 1.876.000 | 136,00 | | 31-Dez-09 | 134,60 | 136,40 | 134,00 | 134,00 | 226.100 | 134,00 | | 30-Dez-09 | 134,80 | 136,20 | 134,70 | 134,90 | 667.500 | 134,90 | | 29-Dez-09 | 136,80 | 137,00 | 135,20 | 135,60 | 617.400 | 135,60 | | 24-Dez-09 | 137,40 | 137,40 | 133,10 | 134,50 | 235.700 | 134,50 | | 23-Dez-09 | 134,30 | 136,00 | 132,90 | 136,00 | 787.600 | 136,00 | | 22-Dez-09 | 133,50 | 136,30 | 133,50 | 134,30 | 1.516.600 | 134,30 | | 21-Dez-09 | 133,30 | 134,80 | 133,30 | 134,30 | 1.636.700 | 134,30 | | 18-Dez-09 | 133,10 | 134,00 | 131,40 | 133,50 | 3.450.200 | 133,50 | | 17-Dez-09 | 134,00 | 135,10 | 132,60 | 132,60 | 1.803.900 | 132,60 | | 16-Dez-09 | 138,20 | 138,30 | 133,50 | 135,00 | 3.264.600 | 135,00 | | 15-Dez-09 | 139,00 | 139,40 | 136,00 | 137,50 | 5.676.200 | 137,50 | | 14-Dez-09 | 138,20 | 138,90 | 136,20 | 138,50 | 1.260.500 | 138,50 | | 11-Dez-09 | 135,20 | 137,80 | 133,50 | 136,30 | 2.925.100 | 136,30 | | 10-Dez-09 | 134,70 | 134,80 | 132,50 | 134,50 | 4.160.900 | 134,50 | | 9-Dez-09 | 136,00 | 138,90 | 132,30 | 134,40 | 2.172.100 | 134,40 | | 8-Dez-09 | 139,10 | 140,60 | 138,50 | 139,50 | 1.836.000 | 139,50 | | 7-Dez-09 | 141,40 | 141,40 | 138,30 | 140,50 | 1.639.200 | 140,50 | | 4-Dez-09 | 138,00 | 140,50 | 137,50 | 139,10 | 4.217.700 | 139,10 | | 3-Dez-09 | 139,90 | 140,40 | 136,80 | 139,20 | 11.204.500 | 139,20 | | 2-Dez-09 | 138,90 | 140,00 | 136,50 | 137,00 | 5.642.400 | 137,00 | | 1-Dez-09 | 139,10 | 144,40 | 137,90 | 138,60 | 5.277.000 | 138,60 | | 30-Nov-09 | 144,90 | 144,90 | 138,70 | 140,00 | 2.145.900 | 140,00 | | 27-Nov-09 | 134,90 | 140,20 | 134,30 | 139,00 | 3.693.300 | 139,00 | | 26-Nov-09 | 143,70 | 144,50 | 136,20 | 136,20 | 2.695.500 | 136,20 | | 25-Nov-09 | 139,50 | 143,30 | 139,50 | 142,60 | 1.757.700 | 142,60 | | 24-Nov-09 | 140,50 | 141,40 | 139,30 | 140,40 | 808.600 | 140,40 | | 23-Nov-09 | 139,00 | 141,50 | 139,00 | 141,20 | 793.300 | 141,20 | | 20-Nov-09 | 140,50 | 140,60 | 137,80 | 138,90 | 1.480.800 | 138,90 | | 19-Nov-09 | 142,50 | 142,60 | 139,60 | 140,60 | 1.689.900 | 140,60 | | 18-Nov-09 | 140,20 | 143,80 | 139,50 | 141,80 | 3.353.000 | 141,80 | | 17-Nov-09 | 140,70 | 140,90 | 138,70 | 139,40 | 2.693.200 | 139,40 | | 16-Nov-09 | 139,40 | 140,50 | 138,20 | 140,50 | 4.286.400 | 140,50 | | 13-Nov-09 | 137,90 | 138,50 | 135,30 | 138,40 | 941.600 | 138,40 | | 12-Nov-09 | 136,00 | 137,80 | 135,80 | 137,50 | 1.331.100 | 137,50 | | 11-Nov-09 | 134,70 | 136,90 | 132,20 | 135,90 | 1.068.100 | 135,90 | | 10-Nov-09 | 135,70 | 135,70 | 132,00 | 133,00 | 1.637.300 | 133,00 | | 9-Nov-09 | 133,30 | 135,50 | 131,60 | 133,10 | 856.700 | 133,10 | | 6-Nov-09 | 130,00 | 133,80 | 128,60 | 131,80 | 1.424.800 | 131,80 | | 5-Nov-09 | 128,40 | 129,30 | 126,90 | 129,00 | 1.885.300 | 129,00 | | 4-Nov-09 | 128,80 | 130,80 | 128,50 | 130,00 | 3.102.000 | 130,00 | | 3-Nov-09 | 129,00 | 130,20 | 127,20 | 128,80 | 1.661.300 | 128,80 | | * Dividenden und Splits berücksichtigt. |
|
3,40 (2,90%) 
Historische Kurse
Fondspreise- und daten werden bereit gestellt von
