| Datum | Eröffnung | Hoch | Tief | Schluß | Ø Volumen | Adj. Schluß* | | 8-Feb-10 | 38,00 | 41,40 | 38,00 | 38,00 | 0 | 38,00 | | 5-Feb-10 | 41,47 | 41,47 | 41,47 | 41,47 | 100 | 41,47 | | 4-Feb-10 | 38,00 | 38,00 | 38,00 | 38,00 | 0 | 38,00 | | 2-Feb-10 | 39,98 | 39,98 | 39,98 | 39,98 | 0 | 39,98 | | 1-Feb-10 | 38,02 | 39,98 | 38,02 | 38,02 | 0 | 38,02 | | 29-Jan-10 | 38,00 | 38,00 | 38,00 | 38,00 | 0 | 38,00 | | 28-Jan-10 | 35,51 | 41,50 | 35,51 | 35,51 | 0 | 35,51 | | 27-Jan-10 | 38,47 | 38,47 | 38,47 | 38,47 | 0 | 38,47 | | 26-Jan-10 | 38,47 | 38,47 | 38,47 | 38,47 | 0 | 38,47 | | 25-Jan-10 | 35,00 | 35,00 | 35,00 | 35,00 | 0 | 35,00 | | 22-Jan-10 | 33,53 | 33,53 | 33,53 | 33,53 | 0 | 33,53 | | 21-Jan-10 | 33,53 | 41,50 | 33,53 | 33,53 | 0 | 33,53 | | 20-Jan-10 | 33,53 | 33,53 | 33,53 | 33,53 | 0 | 33,53 | | 19-Jan-10 | 33,53 | 33,53 | 33,53 | 33,53 | 0 | 33,53 | | 18-Jan-10 | 36,00 | 36,00 | 36,00 | 36,00 | 0 | 36,00 | | 15-Jan-10 | 36,00 | 41,50 | 36,00 | 36,00 | 0 | 36,00 | | 14-Jan-10 | 36,00 | 41,50 | 36,00 | 36,00 | 0 | 36,00 | | 13-Jan-10 | 36,00 | 36,00 | 36,00 | 36,00 | 0 | 36,00 | | 12-Jan-10 | 37,00 | 37,00 | 37,00 | 37,00 | 0 | 37,00 | | 11-Jan-10 | 37,00 | 37,00 | 37,00 | 37,00 | 0 | 37,00 | | 8-Jan-10 | 37,00 | 37,00 | 37,00 | 37,00 | 0 | 37,00 | | 7-Jan-10 | 37,01 | 35,00 | 37,01 | 37,01 | 0 | 37,01 | | 6-Jan-10 | 32,15 | 32,15 | 32,15 | 32,15 | 0 | 32,15 | | 5-Jan-10 | 32,13 | 32,13 | 32,13 | 32,13 | 100 | 32,13 | | 4-Jan-10 | 35,00 | 36,00 | 35,00 | 35,00 | 0 | 35,00 | | 31-Dez-09 | 35,00 | 35,00 | 35,00 | 35,00 | 0 | 35,00 | | 30-Dez-09 | 35,00 | 36,00 | 35,00 | 35,00 | 0 | 35,00 | | 29-Dez-09 | 35,00 | 36,00 | 35,00 | 35,00 | 0 | 35,00 | | 28-Dez-09 | 35,00 | 36,00 | 35,00 | 35,00 | 0 | 35,00 | | 25-Dez-09 | 32,13 | 36,00 | 32,13 | 32,13 | 0 | 32,13 | | 23-Dez-09 | 32,13 | 36,00 | 32,13 | 32,13 | 0 | 32,13 | | 22-Dez-09 | 32,12 | 32,12 | 32,12 | 32,12 | 500 | 32,12 | | 21-Dez-09 | 32,07 | 32,07 | 32,07 | 32,07 | 0 | 32,07 | | 18-Dez-09 | 36,00 | 36,00 | 36,00 | 36,00 | 0 | 36,00 | | 17-Dez-09 | 36,00 | 36,00 | 36,00 | 36,00 | 0 | 36,00 | | 16-Dez-09 | 36,00 | 38,01 | 36,00 | 36,00 | 0 | 36,00 | | 15-Dez-09 | 36,00 | 38,01 | 36,00 | 36,00 | 0 | 36,00 | | 14-Dez-09 | 36,00 | 36,00 | 36,00 | 36,00 | 0 | 36,00 | | 11-Dez-09 | 36,00 | 36,00 | 36,00 | 36,00 | 100 | 36,00 | | 10-Dez-09 | 36,01 | 38,01 | 36,01 | 36,01 | 0 | 36,01 | | 9-Dez-09 | 36,01 | 36,01 | 36,01 | 36,01 | 0 | 36,01 | | 8-Dez-09 | 38,01 | 38,01 | 38,01 | 38,01 | 0 | 38,01 | | 7-Dez-09 | 39,75 | 39,75 | 39,75 | 39,75 | 0 | 39,75 | | 4-Dez-09 | 39,75 | 41,50 | 39,75 | 39,75 | 0 | 39,75 | | 3-Dez-09 | 39,75 | 39,75 | 39,75 | 39,75 | 100 | 39,75 | | 2-Dez-09 | 39,00 | 39,75 | 39,00 | 39,00 | 0 | 39,00 | | 1-Dez-09 | 39,00 | 39,75 | 39,00 | 39,00 | 0 | 39,00 | | 30-Nov-09 | 39,00 | 40,25 | 39,00 | 39,00 | 0 | 39,00 | | 27-Nov-09 | 38,01 | 40,25 | 38,01 | 38,01 | 0 | 38,01 | | 26-Nov-09 | 38,01 | 40,25 | 38,01 | 38,01 | 0 | 38,01 | | 25-Nov-09 | 41,50 | 41,50 | 41,50 | 41,50 | 300 | 41,50 | | 24-Nov-09 | 38,01 | 38,01 | 38,01 | 38,01 | 0 | 38,01 | | 23-Nov-09 | 38,01 | 41,50 | 38,01 | 38,01 | 0 | 38,01 | | 20-Nov-09 | 38,01 | 38,01 | 38,01 | 38,01 | 0 | 38,01 | | 18-Nov-09 | 36,20 | 41,50 | 36,20 | 36,20 | 0 | 36,20 | | 17-Nov-09 | 36,15 | 41,50 | 36,15 | 36,15 | 0 | 36,15 | | 16-Nov-09 | 36,15 | 41,50 | 36,15 | 36,15 | 0 | 36,15 | | 13-Nov-09 | 36,40 | 36,40 | 36,40 | 36,40 | 0 | 36,40 | | 12-Nov-09 | 36,01 | 36,01 | 36,01 | 36,01 | 0 | 36,01 | | 11-Nov-09 | 36,01 | 41,50 | 36,01 | 36,01 | 0 | 36,01 | | 10-Nov-09 | 36,01 | 41,50 | 36,01 | 36,01 | 0 | 36,01 | | 9-Nov-09 | 36,01 | 36,01 | 36,01 | 36,01 | 0 | 36,01 | | 6-Nov-09 | 36,01 | 41,50 | 36,01 | 36,01 | 0 | 36,01 | | 5-Nov-09 | 36,01 | 41,50 | 36,01 | 36,01 | 0 | 36,01 | | 4-Nov-09 | 36,01 | 41,50 | 36,01 | 36,01 | 0 | 36,01 | | 3-Nov-09 | 36,01 | 36,01 | 36,01 | 36,01 | 0 | 36,01 | | * Dividenden und Splits berücksichtigt. |
|
3,48 (8,39%) 
Historische Kurse
Fondspreise- und daten werden bereit gestellt von
