| Datum | Eröffnung | Hoch | Tief | Schluß | Ø Volumen | Adj. Schluß* | | 8-Feb-10 | 30,30 | 41,00 | 30,30 | 30,30 | 0 | 30,30 | | 5-Feb-10 | 30,30 | 42,00 | 30,30 | 30,30 | 0 | 30,30 | | 4-Feb-10 | 33,00 | 42,00 | 33,00 | 33,00 | 0 | 33,00 | | 2-Feb-10 | 33,00 | 42,00 | 33,00 | 33,00 | 0 | 33,00 | | 1-Feb-10 | 30,30 | 42,00 | 30,30 | 30,30 | 0 | 30,30 | | 29-Jan-10 | 35,00 | 35,00 | 35,00 | 35,00 | 200 | 35,00 | | 28-Jan-10 | 30,30 | 35,00 | 30,30 | 30,30 | 0 | 30,30 | | 27-Jan-10 | 30,10 | 35,00 | 30,10 | 30,10 | 0 | 30,10 | | 26-Jan-10 | 30,10 | 35,00 | 30,10 | 30,10 | 0 | 30,10 | | 25-Jan-10 | 30,10 | 35,00 | 30,10 | 30,10 | 0 | 30,10 | | 22-Jan-10 | 30,10 | 35,00 | 30,10 | 30,10 | 0 | 30,10 | | 21-Jan-10 | 30,10 | 35,00 | 30,10 | 30,10 | 0 | 30,10 | | 20-Jan-10 | 29,20 | 32,00 | 29,00 | 32,00 | 2.000 | 32,00 | | 19-Jan-10 | 29,20 | 35,00 | 29,20 | 29,20 | 0 | 29,20 | | 18-Jan-10 | 34,00 | 34,00 | 34,00 | 34,00 | 200 | 34,00 | | 15-Jan-10 | 31,10 | 35,00 | 31,10 | 31,10 | 0 | 31,10 | | 14-Jan-10 | 34,00 | 34,00 | 34,00 | 34,00 | 200 | 34,00 | | 13-Jan-10 | 32,00 | 32,00 | 32,00 | 32,00 | 200 | 32,00 | | 12-Jan-10 | 29,20 | 32,50 | 29,20 | 29,20 | 0 | 29,20 | | 11-Jan-10 | 30,50 | 30,50 | 30,50 | 30,50 | 1.000 | 30,50 | | 8-Jan-10 | 29,20 | 33,50 | 29,20 | 29,20 | 0 | 29,20 | | 7-Jan-10 | 30,70 | 30,70 | 30,70 | 30,70 | 600 | 30,70 | | 6-Jan-10 | 28,00 | 30,70 | 28,00 | 28,00 | 0 | 28,00 | | 5-Jan-10 | 27,10 | 30,90 | 27,10 | 27,10 | 0 | 27,10 | | 4-Jan-10 | 28,20 | 30,90 | 28,20 | 28,20 | 0 | 28,20 | | 30-Dez-09 | 28,50 | 30,40 | 28,50 | 28,50 | 0 | 28,50 | | 29-Dez-09 | 27,20 | 29,00 | 27,20 | 27,20 | 0 | 27,20 | | 28-Dez-09 | 28,00 | 30,90 | 28,00 | 28,00 | 0 | 28,00 | | 23-Dez-09 | 31,00 | 31,50 | 30,00 | 30,00 | 27.000 | 30,00 | | 22-Dez-09 | 30,00 | 33,90 | 30,00 | 30,00 | 0 | 30,00 | | 21-Dez-09 | 31,60 | 31,90 | 31,60 | 31,90 | 10.000 | 31,90 | | 18-Dez-09 | 34,40 | 34,50 | 30,10 | 30,10 | 3.000 | 30,10 | | 17-Dez-09 | 30,10 | 34,40 | 30,10 | 30,10 | 0 | 30,10 | | 16-Dez-09 | 32,00 | 34,40 | 32,00 | 32,00 | 0 | 32,00 | | 15-Dez-09 | 30,10 | 34,40 | 30,10 | 30,10 | 0 | 30,10 | | 14-Dez-09 | 30,10 | 34,90 | 30,10 | 30,10 | 0 | 30,10 | | 11-Dez-09 | 30,10 | 35,70 | 30,10 | 30,10 | 0 | 30,10 | | 10-Dez-09 | 34,50 | 34,50 | 34,50 | 34,50 | 5.000 | 34,50 | | 9-Dez-09 | 31,00 | 35,70 | 31,00 | 31,00 | 0 | 31,00 | | 8-Dez-09 | 34,00 | 35,70 | 34,00 | 34,00 | 0 | 34,00 | | 7-Dez-09 | 30,10 | 35,90 | 30,10 | 30,10 | 0 | 30,10 | | 4-Dez-09 | 30,10 | 35,90 | 30,10 | 30,10 | 0 | 30,10 | | 3-Dez-09 | 30,10 | 35,90 | 30,10 | 30,10 | 0 | 30,10 | | 2-Dez-09 | 30,10 | 35,90 | 30,10 | 30,10 | 0 | 30,10 | | 1-Dez-09 | 35,10 | 35,10 | 35,00 | 35,00 | 4.400 | 35,00 | | 30-Nov-09 | 36,00 | 36,00 | 36,00 | 36,00 | 2.000 | 36,00 | | 27-Nov-09 | 34,00 | 37,00 | 34,00 | 34,00 | 0 | 34,00 | | 26-Nov-09 | 34,00 | 37,00 | 34,00 | 34,00 | 0 | 34,00 | | 25-Nov-09 | 34,00 | 37,00 | 34,00 | 34,00 | 0 | 34,00 | | 24-Nov-09 | 34,00 | 37,50 | 34,00 | 34,00 | 0 | 34,00 | | 23-Nov-09 | 35,10 | 37,00 | 35,10 | 35,10 | 0 | 35,10 | | 20-Nov-09 | 34,00 | 37,00 | 34,00 | 34,00 | 0 | 34,00 | | 19-Nov-09 | 35,00 | 36,00 | 35,00 | 35,00 | 0 | 35,00 | | 18-Nov-09 | 35,00 | 37,00 | 35,00 | 35,00 | 0 | 35,00 | | 17-Nov-09 | 35,00 | 37,00 | 35,00 | 35,00 | 0 | 35,00 | | 16-Nov-09 | 35,00 | 37,00 | 35,00 | 35,00 | 0 | 35,00 | | 13-Nov-09 | 35,10 | 35,10 | 35,10 | 35,10 | 5.000 | 35,10 | | 12-Nov-09 | 36,00 | 36,00 | 35,80 | 35,80 | 1.200 | 35,80 | | 11-Nov-09 | 36,00 | 36,00 | 36,00 | 36,00 | 1.000 | 36,00 | | 10-Nov-09 | 36,60 | 37,30 | 36,60 | 36,60 | 0 | 36,60 | | 9-Nov-09 | 36,50 | 37,50 | 36,50 | 36,50 | 0 | 36,50 | | 6-Nov-09 | 36,00 | 37,50 | 36,00 | 36,00 | 0 | 36,00 | | 5-Nov-09 | 37,50 | 37,50 | 37,50 | 37,50 | 6.000 | 37,50 | | 4-Nov-09 | 37,40 | 39,00 | 37,40 | 39,00 | 1.200 | 39,00 | | 3-Nov-09 | 34,10 | 37,40 | 34,10 | 34,10 | 0 | 34,10 | | 2-Nov-09 | 34,10 | 37,40 | 34,10 | 34,10 | 0 | 34,10 | | * Dividenden und Splits berücksichtigt. |
|
3,00 (9,38%) 
Historische Kurse
Fondspreise- und daten werden bereit gestellt von
