| Datum | Eröffnung | Hoch | Tief | Schluß | Ø Volumen | Adj. Schluß* | | 25-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 22-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 21-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 20-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 19-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 18-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 15-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 14-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 300 | 1,36 | | 13-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 12-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 11-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 600 | 1,36 | | 8-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 7-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 6-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 5-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 4-Jan-10 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 30-Dez-09 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 29-Dez-09 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 28-Dez-09 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 23-Dez-09 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 22-Dez-09 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 21-Dez-09 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 18-Dez-09 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 17-Dez-09 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 16-Dez-09 | 1,36 | 1,36 | 1,36 | 1,36 | 1.000 | 1,36 | | 15-Dez-09 | 1,36 | 1,40 | 1,36 | 1,36 | 0 | 1,36 | | 14-Dez-09 | 1,36 | 1,36 | 1,36 | 1,38 | 1.700 | 1,38 | | 9-Dez-09 | 1,40 | 1,40 | 1,40 | 1,40 | 1.000 | 1,40 | | 27-Nov-09 | 1,40 | 1,40 | 1,40 | 1,40 | 2.100 | 1,40 | | 30-Okt-09 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | 1,40 | | 29-Okt-09 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | 1,40 | | 28-Okt-09 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | 1,40 | | 27-Okt-09 | 1,40 | 1,40 | 1,40 | 1,40 | 0 | 1,40 | | 26-Okt-09 | 1,40 | 1,40 | 1,40 | 1,40 | 500 | 1,40 | | 23-Okt-09 | 1,36 | 1,40 | 1,36 | 1,36 | 0 | 1,36 | | 22-Okt-09 | 1,33 | 1,33 | 1,33 | 1,33 | 0 | 1,33 | | 21-Okt-09 | 1,30 | 1,30 | 1,30 | 1,30 | 0 | 1,30 | | 13-Okt-09 | 1,20 | 1,20 | 1,20 | 1,20 | 0 | 1,20 | | 24-Sep-09 | 1,36 | 1,36 | 1,36 | 1,36 | 0 | 1,36 | | 23-Sep-09 | 1,36 | 1,36 | 1,36 | 1,36 | 600 | 1,36 | | 22-Sep-09 | 1,30 | 1,36 | 1,30 | 1,30 | 0 | 1,30 | | 21-Sep-09 | 1,23 | 1,25 | 1,23 | 1,23 | 0 | 1,23 | | 18-Sep-09 | 1,13 | 1,13 | 1,13 | 1,13 | 600 | 1,13 | | 24-Aug-09 | 1,25 | 1,25 | 1,25 | 1,25 | 0 | 1,25 | | 10-Aug-09 | 1,25 | 1,25 | 1,25 | 1,25 | 500 | 1,25 | | 10-Jul-09 | 1,25 | 1,25 | 1,25 | 1,25 | 0 | 1,25 | | 30-Apr-09 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | 1,50 | | 29-Apr-09 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | 1,50 | | 28-Apr-09 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | 1,50 | | 27-Apr-09 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | 1,50 | | 24-Apr-09 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | 1,50 | | 23-Apr-09 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | 1,50 | | 22-Apr-09 | 1,50 | 1,50 | 1,50 | 1,50 | 0 | 1,50 | | 30-Jan-09 | 1,25 | 1,25 | 1,25 | 1,25 | 0 | 1,25 | | 5-Jan-09 | 1,25 | 1,25 | 1,25 | 1,25 | 0 | 1,25 | | 2-Jan-09 | 1,25 | 1,25 | 1,25 | 1,25 | 0 | 1,25 | | 29-Dez-08 | 1,25 | 1,25 | 1,25 | 1,25 | 0 | 1,25 | | 28-Nov-08 | 1,13 | 1,13 | 1,13 | 1,13 | 0 | 1,13 | | 27-Nov-08 | 1,13 | 1,13 | 1,13 | 1,13 | 0 | 1,13 | | 26-Nov-08 | 1,13 | 1,13 | 1,13 | 1,13 | 0 | 1,13 | | 25-Nov-08 | 1,07 | 1,13 | 1,07 | 1,07 | 0 | 1,07 | | 24-Nov-08 | 1,13 | 1,13 | 1,13 | 1,13 | 0 | 1,13 | | 21-Nov-08 | 0,91 | 1,13 | 0,91 | 0,91 | 0 | 0,91 | | 20-Nov-08 | 1,45 | 1,45 | 1,45 | 1,45 | 0 | 1,45 | | 19-Nov-08 | 1,05 | 1,45 | 1,05 | 1,05 | 0 | 1,05 | | 18-Nov-08 | 1,25 | 1,45 | 1,25 | 1,25 | 0 | 1,25 | | * Dividenden und Splits berücksichtigt. |
|
Historische Kurse
Fondspreise- und daten werden bereit gestellt von
