| Datum | Eröffnung | Hoch | Tief | Schluß | Ø Volumen | Adj. Schluß* | | 8-Feb-10 | 1,16 | 1,18 | 1,12 | 1,15 | 131.800 | 1,15 | | 5-Feb-10 | 1,14 | 1,15 | 1,07 | 1,13 | 776.800 | 1,13 | | 4-Feb-10 | 1,21 | 1,22 | 1,15 | 1,16 | 482.000 | 1,16 | | 2-Feb-10 | 1,24 | 1,26 | 1,24 | 1,26 | 96.800 | 1,26 | | 1-Feb-10 | 1,23 | 1,26 | 1,23 | 1,26 | 64.100 | 1,26 | | 29-Jan-10 | 1,23 | 1,25 | 1,23 | 1,25 | 51.000 | 1,25 | | 28-Jan-10 | 1,24 | 1,26 | 1,24 | 1,25 | 49.800 | 1,25 | | 27-Jan-10 | 1,24 | 1,25 | 1,23 | 1,24 | 184.100 | 1,24 | | 26-Jan-10 | 1,28 | 1,28 | 1,24 | 1,24 | 153.500 | 1,24 | | 25-Jan-10 | 1,24 | 1,27 | 1,24 | 1,27 | 38.200 | 1,27 | | 22-Jan-10 | 1,25 | 1,26 | 1,24 | 1,26 | 298.100 | 1,26 | | 21-Jan-10 | 1,27 | 1,27 | 1,25 | 1,26 | 44.200 | 1,26 | | 20-Jan-10 | 1,26 | 1,28 | 1,25 | 1,27 | 224.800 | 1,27 | | 19-Jan-10 | 1,27 | 1,28 | 1,26 | 1,27 | 194.700 | 1,27 | | 18-Jan-10 | 1,29 | 1,29 | 1,27 | 1,28 | 160.100 | 1,28 | | 15-Jan-10 | 1,31 | 1,31 | 1,28 | 1,29 | 449.400 | 1,29 | | 14-Jan-10 | 1,28 | 1,31 | 1,28 | 1,31 | 200.300 | 1,31 | | 13-Jan-10 | 1,28 | 1,30 | 1,28 | 1,28 | 81.800 | 1,28 | | 12-Jan-10 | 1,30 | 1,31 | 1,28 | 1,29 | 175.600 | 1,29 | | 11-Jan-10 | 1,32 | 1,32 | 1,29 | 1,31 | 211.200 | 1,31 | | 8-Jan-10 | 1,30 | 1,33 | 1,29 | 1,31 | 133.000 | 1,31 | | 7-Jan-10 | 1,30 | 1,31 | 1,29 | 1,30 | 106.000 | 1,30 | | 6-Jan-10 | 1,30 | 1,31 | 1,27 | 1,31 | 304.000 | 1,31 | | 5-Jan-10 | 1,27 | 1,30 | 1,26 | 1,28 | 275.200 | 1,28 | | 4-Jan-10 | 1,25 | 1,27 | 1,25 | 1,26 | 125.900 | 1,26 | | 31-Dez-09 | 1,25 | 1,25 | 1,24 | 1,25 | 71.500 | 1,25 | | 30-Dez-09 | 1,25 | 1,26 | 1,24 | 1,24 | 328.900 | 1,24 | | 29-Dez-09 | 1,28 | 1,28 | 1,25 | 1,26 | 308.800 | 1,26 | | 28-Dez-09 | 1,28 | 1,29 | 1,27 | 1,28 | 87.900 | 1,28 | | 24-Dez-09 | 1,27 | 1,29 | 1,26 | 1,29 | 37.400 | 1,29 | | 23-Dez-09 | 1,26 | 1,28 | 1,26 | 1,27 | 237.200 | 1,27 | | 22-Dez-09 | 1,23 | 1,26 | 1,23 | 1,24 | 232.800 | 1,24 | | 21-Dez-09 | 1,23 | 1,24 | 1,22 | 1,23 | 248.200 | 1,23 | | 18-Dez-09 | 1,22 | 1,24 | 1,22 | 1,24 | 145.100 | 1,24 | | 17-Dez-09 | 1,22 | 1,23 | 1,21 | 1,22 | 212.100 | 1,22 | | 16-Dez-09 | 1,22 | 1,23 | 1,21 | 1,23 | 382.200 | 1,23 | | 15-Dez-09 | 1,23 | 1,24 | 1,21 | 1,22 | 458.000 | 1,22 | | 14-Dez-09 | 1,24 | 1,24 | 1,23 | 1,23 | 225.300 | 1,23 | | 11-Dez-09 | 1,24 | 1,26 | 1,23 | 1,25 | 120.200 | 1,25 | | 10-Dez-09 | 1,23 | 1,25 | 1,23 | 1,24 | 99.900 | 1,24 | | 9-Dez-09 | 1,27 | 1,28 | 1,24 | 1,24 | 215.100 | 1,24 | | 8-Dez-09 | 1,26 | 1,27 | 1,26 | 1,27 | 71.200 | 1,27 | | 7-Dez-09 | 1,27 | 1,28 | 1,26 | 1,27 | 116.800 | 1,27 | | 4-Dez-09 | 1,27 | 1,27 | 1,25 | 1,26 | 100.200 | 1,26 | | 3-Dez-09 | 1,27 | 1,27 | 1,25 | 1,25 | 42.000 | 1,25 | | 2-Dez-09 | 1,27 | 1,27 | 1,25 | 1,25 | 145.500 | 1,25 | | 1-Dez-09 | 1,26 | 1,28 | 1,26 | 1,26 | 82.200 | 1,26 | | 30-Nov-09 | 1,27 | 1,29 | 1,25 | 1,25 | 256.000 | 1,25 | | 27-Nov-09 | 1,22 | 1,29 | 1,20 | 1,29 | 454.500 | 1,29 | | 26-Nov-09 | 1,29 | 1,30 | 1,25 | 1,25 | 390.900 | 1,25 | | 25-Nov-09 | 1,30 | 1,31 | 1,29 | 1,29 | 58.400 | 1,29 | | 24-Nov-09 | 1,31 | 1,32 | 1,30 | 1,30 | 47.800 | 1,30 | | 23-Nov-09 | 1,30 | 1,31 | 1,30 | 1,30 | 30.300 | 1,30 | | 20-Nov-09 | 1,29 | 1,31 | 1,29 | 1,29 | 120.300 | 1,29 | | 19-Nov-09 | 1,31 | 1,31 | 1,29 | 1,29 | 129.000 | 1,29 | | 18-Nov-09 | 1,31 | 1,32 | 1,30 | 1,30 | 124.700 | 1,30 | | 17-Nov-09 | 1,32 | 1,32 | 1,29 | 1,30 | 226.100 | 1,30 | | 16-Nov-09 | 1,31 | 1,32 | 1,30 | 1,32 | 136.700 | 1,32 | | 13-Nov-09 | 1,33 | 1,33 | 1,29 | 1,29 | 288.300 | 1,29 | | 12-Nov-09 | 1,34 | 1,36 | 1,32 | 1,32 | 196.000 | 1,32 | | 11-Nov-09 | 1,36 | 1,37 | 1,33 | 1,33 | 98.400 | 1,33 | | 10-Nov-09 | 1,33 | 1,37 | 1,32 | 1,35 | 435.200 | 1,35 | | 9-Nov-09 | 1,31 | 1,32 | 1,29 | 1,32 | 119.500 | 1,32 | | 6-Nov-09 | 1,32 | 1,33 | 1,30 | 1,31 | 351.200 | 1,31 | | 5-Nov-09 | 1,29 | 1,31 | 1,28 | 1,31 | 282.600 | 1,31 | | 4-Nov-09 | 1,28 | 1,31 | 1,28 | 1,30 | 434.300 | 1,30 | | * Dividenden und Splits berücksichtigt. |
|
Historische Kurse
Fondspreise- und daten werden bereit gestellt von
