| Nr. | Datum | Eröffnung | Höchst | Niedrigst | Abschluß | Volumen | | 3299 | 6 Sep 2010 | 111.10 | 112.90 | 111.10 | 112.90 | 590,297 | | 3298 | 3 Sep 2010 | 110.00 | 111.70 | 109.30 | 111.00 | 1,101,867 | | 3297 | 2 Sep 2010 | 108.70 | 110.30 | 107.70 | 109.70 | 1,265,362 | | 3296 | 1 Sep 2010 | 106.60 | 108.10 | 105.30 | 108.10 | 601,485 | | 3295 | 31 Aug 2010 | 104.40 | 106.90 | 103.20 | 106.90 | 655,464 | | 3294 | 30 Aug 2010 | 107.30 | 107.30 | 105.90 | 106.30 | 434,160 | | 3293 | 27 Aug 2010 | 104.50 | 106.10 | 103.30 | 106.00 | 571,304 | | 3292 | 26 Aug 2010 | 103.60 | 105.00 | 103.10 | 104.20 | 566,889 | | 3291 | 25 Aug 2010 | 103.60 | 104.90 | 101.60 | 102.40 | 770,889 | | 3290 | 24 Aug 2010 | 105.00 | 105.20 | 103.00 | 103.40 | 837,728 | | 3289 | 23 Aug 2010 | 105.10 | 107.00 | 104.90 | 105.90 | 565,717 | | 3288 | 20 Aug 2010 | 106.00 | 106.40 | 103.70 | 104.90 | 874,084 | | 3287 | 19 Aug 2010 | 108.70 | 109.00 | 105.00 | 107.00 | 540,794 | | 3286 | 18 Aug 2010 | 108.90 | 109.30 | 107.50 | 107.90 | 622,986 | | 3285 | 17 Aug 2010 | 107.90 | 109.60 | 107.90 | 108.70 | 640,722 | | 3284 | 16 Aug 2010 | 107.80 | 108.30 | 105.70 | 107.90 | 431,770 | | 3283 | 13 Aug 2010 | 108.10 | 108.80 | 106.00 | 106.70 | 1,355,905 | | 3282 | 12 Aug 2010 | 103.30 | 104.70 | 102.80 | 104.10 | 677,534 | | 3281 | 11 Aug 2010 | 105.60 | 105.80 | 103.30 | 103.40 | 1,079,302 | | 3280 | 10 Aug 2010 | 109.00 | 109.40 | 106.30 | 107.00 | 865,320 | | 3279 | 9 Aug 2010 | 110.00 | 111.20 | 109.30 | 109.30 | 960,086 | | 3278 | 6 Aug 2010 | 109.80 | 110.00 | 108.40 | 109.90 | 565,908 | | 3277 | 5 Aug 2010 | 110.00 | 111.10 | 109.40 | 110.00 | 1,023,588 | | 3276 | 4 Aug 2010 | 108.50 | 110.10 | 108.50 | 110.00 | 486,948 | | 3275 | 3 Aug 2010 | 109.90 | 110.50 | 108.50 | 109.40 | 679,201 | | 3274 | 2 Aug 2010 | 107.50 | 110.50 | 107.40 | 110.00 | 1,077,680 | | 3273 | 30 Jul 2010 | 105.90 | 106.70 | 105.10 | 106.70 | 785,556 | | 3272 | 29 Jul 2010 | 106.20 | 107.30 | 106.00 | 106.80 | 633,933 | | 3271 | 28 Jul 2010 | 106.20 | 108.20 | 105.00 | 105.00 | 525,732 | | 3270 | 27 Jul 2010 | 107.00 | 108.20 | 105.40 | 106.00 | 740,258 | | 3269 | 26 Jul 2010 | 104.60 | 107.00 | 103.40 | 106.90 | 816,980 | | 3268 | 23 Jul 2010 | 105.10 | 105.30 | 102.60 | 104.00 | 1,059,643 | | 3267 | 22 Jul 2010 | 99.10 | 104.80 | 98.55 | 104.70 | 2,465,981 | | 3266 | 21 Jul 2010 | 95.30 | 99.75 | 95.30 | 99.60 | 1,961,448 | | 3265 | 20 Jul 2010 | 94.60 | 96.15 | 94.20 | 94.75 | 926,894 | | 3264 | 19 Jul 2010 | 93.15 | 95.70 | 92.65 | 94.20 | 769,865 | | 3263 | 16 Jul 2010 | 95.70 | 96.80 | 93.60 | 93.85 | 562,295 | | 3262 | 15 Jul 2010 | 95.00 | 96.35 | 94.50 | 95.70 | 507,657 | | 3261 | 14 Jul 2010 | 96.25 | 96.40 | 94.30 | 95.00 | 565,752 | | 3260 | 13 Jul 2010 | 94.70 | 96.30 | 94.05 | 95.30 | 638,972 |
Entnimm Angaben der Datei CSV...
Separator von entnommenen Angaben: Komma | Semikolon
| | Einfacherer Zugriff zu Angaben KGH
Schreibe im Feld der Tickernamenangabe ein "d:kgh", und Stooq überträgt Dich sofort auf die Seite mit den historischen Angaben .
|
|
