bitte um rasche hilfe

Seite 1 von 1
neuester Beitrag: 07.03.01 16:07
eröffnet am: 07.03.01 14:50 von: schoebel Anzahl Beiträge: 10
neuester Beitrag: 07.03.01 16:07 von: Steinreich Leser gesamt: 377
davon Heute: 5
bewertet mit 0 Sternen

07.03.01 14:50

322 Postings, 7487 Tage schoebelbitte um rasche hilfe

suche zb. fuer ce consumer kurse 1.1.1998 bis heute zum download

fuer excel od. andere datenbanken

mfg otto  

07.03.01 14:52

4757 Postings, 7457 Tage CourtageDeutsche Börse anrufen und faxen lassen! o.T.

07.03.01 15:00

89 Postings, 7376 Tage SteinreichDa sind sie! Bitte! Darf´s sonst noch was sein?

Datum Schlusskurs Hoechst Tiefst Volumen
04/Dez/1998    9,6094    9,6094    9,4113     19385          §
11/Dez/1998    9,2462   10,9963    9,0811    159061          §
18/Dez/1998    8,8829    9,9396    8,5857     81319          §
25/Dez/1998    9,1636    9,4443    9,1141     13656§
01. Jan 99 8,9159 8,9159 8,3216 27313
08. Jan 99 12,0129 12,2067 8,7513 91182
15. Jan 99 11,6189 12,1356 10,6243 144646
22. Jan 99 11,5608 11,9483 11,4962 60215
29. Jan 99 12,8525 12,8525 11,0441 137074
05. Feb 99 16,4596 16,7922 12,9171 137554
12. Feb 99 14,9838 16,8568 14,9838 90144
19. Feb 99 14,7901 15,888 13,8859 72276
26. Feb 99 16,7922 17,0183 14,5317 290747
05. Mrz 99 18,7298 18,7298 16,4693 144955
12. Mrz 99 20,0867 20,6673 18,6006 435253
19. Mrz 99 20,0215 20,9903 19,5048 90392
26. Mrz 99 19,0527 20,015 18,4069 63466
02. Apr 99 18,859 19,0527 18,2131 27142
09. Apr 99 20,3444 20,3444 18,859 37454
16. Apr 99 26,4155 26,48 20,5382 181480
23. Apr 99 26,9321 27,2551 25,1883 193976
30. Apr 99 25,8342 27,5134 24,3487 120414
07/Mai/1999   24,8654   26,6092    24,155     75358          §
14/Mai/1999   25,8342   26,8676   24,4133     47658          §
21/Mai/1999   26,5446   26,8676   25,5113     50909          §
28/Mai/1999   28,4228   30,6781   26,3509     88936§
04. Jun 99 27,4488 29,0635 26,8366 21955
11. Jun 99 28,353 29,0635 26,9638 34745
18. Jun 99 28,2238 28,4176 24,8654 99666
25. Jun 99 31,001 31,3885 27,9151 124177
02. Jul 99 35,1991 35,1991 31,001 65154
09. Jul 99 37,1366 40,3659 35,5285 174993
16. Jul 99 34,2303 39,1388 32,9386 98505
23. Jul 99 34,4886 34,5532 31,5177 123898
30. Jul 99 31,001 33,879 29,128 118711
06. Aug 99 30,8396 32,6157 27,4837 152852
13. Aug 99 29,0635 31,4886 28,7664 74617
20. Aug 99 29,6189 30,6781 27,9364 59047
27. Aug 99 28,8923 31,001 27,7718 167579
03. Sep 99 29,5479 29,6447 27,5974 69180
10. Sep 99 28,5791 29,7093 28,3918 84041
17. Sep 99 23,8966 28,6598 22,6081 152266
24. Sep 99 22,9278 24,381 20,0538 323961
01/Okt/1999   25,5113   27,1517   22,8407    359935          §
08/Okt/1999   30,5166   30,6458   25,2012    326804          §
15/Okt/1999   27,4456   31,0559   26,5123    154998          §
22/Okt/1999    28,902   29,7093   26,4316    153381          §
29/Okt/1999   27,7718   29,3864   27,7718     46227§
05. Nov 99 28,1593 28,3756 24,8654 106262
12. Nov 99 28,5468 29,2249 27,4488 146163
19. Nov 99 29,2249 29,9063 28,0139 126852
26. Nov 99 27,7718 29,2572 26,1571 97722
03/Dez/1999   33,3584   35,1345   26,6447    250016          §
10/Dez/1999   39,7653   39,7653   32,1313    245328          §
17/Dez/1999   42,0451   46,3401   38,7513    284281          §
24/Dez/1999   41,9806   42,9493    40,001     96960          §
31/Dez/1999   41,9806    42,846   39,0742     61509§
07. Jan 00 40,3627 42,8331 37,3046 102859
14. Jan 00 51,8298 52,9601 41,0764 376961
21. Jan 00 69,5908 69,7523 50,5026 661424
28. Jan 00 67,8147 76,8567 66,2001 327337
04. Feb 00 66,494 69,1032 59,903 235010
11. Feb 00 69,7523 70,3982 62,8384 348475
18. Feb 00 85,5757 89,1279 68,4606 521901
25. Feb 00 85,5757 96,5553 84,9299 242553
03. Mrz 00 85,5112 87,1904 75,1097 273916
10. Mrz 00 75,8879 91,6468 75,8879 127382
17. Mrz 00 61,3562 74,9191 61,0333 352457
24. Mrz 00 65,2313 73,2722 62,325 294555
31. Mrz 00 67,1689 69,1065 57,2841 392667
07. Apr 00 60,9999 67,8147 48,4391 315366
14. Apr 00 47,29 63,3333 47,29 177609
21. Apr 00 46,7233 49,5566 43,89 220302
28. Apr 00 60,8333 62,1666 46,1833 440661
05/Mai/2000   72,1666   72,4366   61,6666    266184          §
12/Mai/2000   66,1299   79,2666   63,9999    210840          §
19/Mai/2000   61,4999   65,8333   60,4666    133293          §
26/Mai/2000   44,9333   60,5899   43,8633    403560§
02. Jun 00 54,9999 55,1666 44,5333 358386
09. Jun 00 55,2499 57,3333 49,6666 249810
16. Jun 00 55,9999 56,0666 51,9999 78171
23. Jun 00 51,3333 53,9999 50,4166 154902
30. Jun 00 50,1666 50,5733 41,6666 411459
07. Jul 00 50,6666 55,0833 48,4833 174579
14. Jul 00 48,6333 51,3333 44,3633 128088
21. Jul 00 46,61 49,85 46,0066 91416
28. Jul 00 45,96 47,6733 44,3333 79575
04. Aug 00 41,42 47,33 38 315687
11. Aug 00 42,9666 45,0033 41 186309
18. Aug 00 42,8633 43,6666 40,0333 103293
25. Aug 00 41,34 43,6666 41,3333 89613
01. Sep 00 47,9966 48 40,3333 605497
08. Sep 00 50,8 54,2 47,8666 466644
15. Sep 00 44,21 52,21 44,21 112949
22. Sep 00 35,6 45,62 32,56 249783
29. Sep 00 34,31 37,8 33 134498
06/Okt/2000      32,3     34,85      29,5    139634          §
13/Okt/2000      31,4      31,5     23,77    515086          §
20/Okt/2000      31,5        33      25,5    326740          §
27/Okt/2000        34      34,7     26,94    455738§
03. Nov 00 32,9 37 30,72 433379
10. Nov 00 26,63 34,2 25,5 172659
17. Nov 00 20,97 26,3 20,05 346745
24. Nov 00 20,1 21,45 15,98 642378
01/Dez/2000      16,5     22,25      15,5    496635          §
08/Dez/2000      15,8      17,8      12,5   1001664          §
15/Dez/2000      17,5     22,49     16,51   1062100          §
22/Dez/2000      16,7     19,93      14,5    647417          §
29/Dez/2000      17,5     17,59     15,01    180924§
05. Jan 01 10 17 9,75 1217760
12. Jan 01 12,94 13,9 8,8 2030163
19. Jan 01 16 17,25 13,4 1788514
26. Jan 01 16,55 17,4 14,6 1512882
02. Feb 01 12,81 16,5 12,52 1082182
09. Feb 01 13,67 14,75 12 867173
16. Feb 01 13,97 15,25 13,05 872246
23. Feb 01 12,75 14,33 11,67 642926
02. Mrz 01 13,15 13,78 11,55 669671
 

07.03.01 15:04

89 Postings, 7376 Tage SteinreichNoch´n Versuch !

Datum Schlusskurs Hoechst Tiefst Volumen
04/Dez/1998      9,61      9,61      9,41     19385          §
07/Dez/1998     10,73     10,73      9,91     79848          §
08/Dez/1998     10,57        11     10,47     42084          §
09/Dez/1998      9,41      10,4      9,26     30193          §
10/Dez/1998      9,35      9,35      9,08      4614          §
11/Dez/1998      9,25      9,25      9,25      2323          §
14/Dez/1998      9,91      9,91      9,41      7742          §
15/Dez/1998      9,91      9,94      9,91      3871          §
16/Dez/1998      9,74      9,74      9,74      2323          §
17/Dez/1998      9,71      9,94      9,71     52984          §
18/Dez/1998      8,88      9,25      8,59     14400          §
21/Dez/1998      9,41      9,44      9,25      2555          §
22/Dez/1998      9,41      9,41      9,25       387          §
23/Dez/1998      9,16      9,21      9,11     10714          §
24/Dez/1998                                                  §
25/Dez/1998                                                  §
28/Dez/1998      8,45      8,88      8,42      4273          §
29/Dez/1998      8,32      8,75      8,32     10622          §
30/Dez/1998      8,92      8,92      8,52     12418          §
31/Dez/1998                                        §
01. Jan 99
04. Jan 99 10,14 10,14 8,75 32515
05. Jan 99 11,3 11,3 10,27 9135
06. Jan 99 11,17 11,63 11,11 12371
07. Jan 99 10,53 11,04 10,53 16567
08. Jan 99 12,01 12,21 10,85 20593
11. Jan 99 11,6 12,01 11,17 37284
12. Jan 99 11,75 11,82 11,46 25981
13. Jan 99 10,91 11,63 10,62 34807
14. Jan 99 11,87 12,14 10,98 24742
15. Jan 99 11,62 11,75 11,43 21832
18. Jan 99 11,7 11,95 11,69 13083
19. Jan 99 11,82 11,82 11,56 7091
20. Jan 99 11,88 11,88 11,63 9909
21. Jan 99 11,95 11,95 11,5 8918
22. Jan 99 11,56 11,74 11,56 21212
25. Jan 99 11,37 11,37 11,3 10064
26. Jan 99 11,17 11,55 11,04 48757
27. Jan 99 11,14 11,3 11,11 8918
28. Jan 99 11,5 11,55 11,11 8578
29. Jan 99 12,85 12,85 11,56 60757
01. Feb 99 13,56 13,56 12,92 9987
02. Feb 99 13,89 14,43 13,56 12913
03. Feb 99 15,11 16,79 14,85 50925
04. Feb 99 14,92 15,69 14,92 28396
05. Feb 99 16,46 16,46 14,4 35333
08. Feb 99 16,37 16,82 15,76 18332
09. Feb 99 15,69 16,86 15,69 24526
10. Feb 99 16,34 16,34 15,69 10343
11. Feb 99 15,57 16,79 15,57 32484
12. Feb 99 14,98 16,08 14,98 4459
15. Feb 99 15,82 15,82 13,89 16923
16. Feb 99 15,57 15,89 15,57 16567
17. Feb 99 15,05 15,63 15,05 16614
18. Feb 99 14,85 15,37 14,85 17806
19. Feb 99 14,79 14,79 14,53 4366
22. Feb 99 15,24 15,24 14,53 15762
23. Feb 99 16,08 16,08 15,49 22451
24. Feb 99 16,47 16,91 15,5 94650
25. Feb 99 16,53 17,02 16,21 151056
26. Feb 99 16,79 16,79 16,18 6828
01. Mrz 99 16,92 17,1 16,6 34652
02. Mrz 99 17,43 17,43 17,18 40876
03. Mrz 99 18,08 18,08 17,31 17883
04. Mrz 99 17,57 17,57 16,47 23690
05. Mrz 99 18,73 18,73 16,79 27855
08. Mrz 99 20,34 20,67 18,6 102206
09. Mrz 99 19,96 20,67 19,5 204024
10. Mrz 99 19,5 19,57 18,92 42734
11. Mrz 99 19,38 19,76 18,67 25393
12. Mrz 99 20,09 20,15 19,31 60896
15. Mrz 99 20,47 20,93 20,34 25579
16. Mrz 99 20,64 20,99 20,41 24835
17. Mrz 99 19,83 20,15 19,7 26182
18. Mrz 99 19,7 20,02 19,7 5435
19. Mrz 99 20,02 20,02 19,5 8361
22. Mrz 99 19,83 20,02 19,5 6968
23. Mrz 99 19,63 19,63 18,83 7773
24. Mrz 99 18,6 19,12 18,41 14353
25. Mrz 99 18,73 18,73 18,7 26786
26. Mrz 99 19,05 19,05 18,41 7587
29. Mrz 99 18,41 18,41 18,41 465
30. Mrz 99 18,41 18,73 18,41 3484
31. Mrz 99 18,34 18,34 18,21 1858
01. Apr 99 18,86 19,05 18,28 21336
02. Apr 99
05. Apr 99
06. Apr 99 19,12 19,12 19,05 3716
07. Apr 99 18,99 18,99 18,86 1022
08. Apr 99 19,5 19,5 19,05 10498
09. Apr 99 20,34 20,34 19,34 22219
12. Apr 99 21,05 21,31 20,54 31276
13. Apr 99 23,25 23,25 21,41 23999
14. Apr 99 24,22 24,22 23,25 23690
15. Apr 99 24,35 24,35 23,58 12263
16. Apr 99 26,42 26,48 24,22 90252
19. Apr 99 27 27,26 26,16 37052
20. Apr 99 25,38 26,32 25,19 19509
21. Apr 99 25,52 26,47 25,52 30982
22. Apr 99 26,35 26,35 25,71 52318
23. Apr 99 26,93 27 25,9 54114
26. Apr 99 27,13 27,51 26,48 41139
27. Apr 99 26,16 27,26 26,16 13641
28. Apr 99 25,83 26,16 25,51 15545
29. Apr 99 25,77 25,77 24,35 32360
30. Apr 99 25,83 26,16 25,51 17728
03/Mai/1999     25,83     26,16     25,51      6720          §
04/Mai/1999      25,9     26,61     25,83     14136          §
05/Mai/1999     25,61     26,19     24,22     32376          §
06/Mai/1999     25,29     25,71     24,15     15994          §
07/Mai/1999     24,87     24,87     24,35      6131          §
10/Mai/1999     24,87     24,87     24,41      7788          §
11/Mai/1999     26,16     26,87     24,87     21893          §
12/Mai/1999     25,83     26,61     25,64     11071          §
13/Mai/1999                                                  §
14/Mai/1999     25,83     26,09     25,64      6906          §
17/Mai/1999     25,83     25,83     25,51     15669          §
18/Mai/1999     25,83     26,16     25,64     10250          §
19/Mai/1999      25,9      25,9     25,51      4413          §
20/Mai/1999     26,03     26,09     25,83      7324          §
21/Mai/1999     26,54     26,87     26,03     13254          §
24/Mai/1999                                                  §
25/Mai/1999     27,13     27,34     26,35      8051          §
26/Mai/1999     28,42     28,66     26,48     23937          §
27/Mai/1999     29,64     30,68     29,06     29140          §
28/Mai/1999     28,42     29,13     27,66     27808          §
31/Mai/1999     28,09     29,06     28,09      7153§
01. Jun 99 27,45 27,93 27,45 9042
02. Jun 99 27,32 27,38 26,84 3979
03. Jun 99
04. Jun 99 27,45 27,8 27,45 1781
07. Jun 99 27,15 28,06 27,15 3499
08. Jun 99 28,55 29,06 27,63 14725
09. Jun 99 28,39 29 28,22 3701
10. Jun 99 27,93 28,29 26,96 6627
11. Jun 99 28,35 28,35 28,35 6193
14. Jun 99 28,19 28,42 27,45 32190
15. Jun 99 26,48 27,69 24,87 48324
16. Jun 99 27,54 27,54 26,93 3871
17. Jun 99 28,03 28,36 27,19 7432
18. Jun 99 28,22 28,29 27,77 7850
21. Jun 99 29,06 29,06 27,92 12619
22. Jun 99 29,71 30,48 29,39 29929
23. Jun 99 29,06 29,06 28,55 10792
24. Jun 99 30,68 31,39 29,45 26167
25. Jun 99 31 31,26 30,23 44669
28. Jun 99 31,45 31,58 31,07 11055
29. Jun 99 31,32 31,52 31 6534
30. Jun 99 31,07 31,32 31,07 8918
01. Jul 99 32,87 33,91 31,62 17450
02. Jul 99 35,2 35,2 33,45 21197
05. Jul 99 36,49 37,14 35,82 44809
06. Jul 99 36,26 36,26 35,53 5094
07. Jul 99 37,46 38,43 36,81 36417
08. Jul 99 39,07 39,98 37,98 35271
09. Jul 99 37,14 40,37 37,14 53402
12. Jul 99 36,56 39,14 34,88 32143
13. Jul 99 35,2 37,15 34,17 26120
14. Jul 99 35,78 36,04 34,88 15824
15. Jul 99 34,94 35,52 34,89 4939
16. Jul 99 34,23 35,52 32,94 19478
19. Jul 99 31,97 34,1 31,71 33630
20. Jul 99 33 34,55 31,97 51606
21. Jul 99 33,91 33,91 32,36 4924
22. Jul 99 32,68 33,91 32,29 14926
23. Jul 99 34,49 34,49 31,52 18812
26. Jul 99 32,21 33,88 29,49 29945
27. Jul 99 30,68 30,68 29,46 11225
28. Jul 99 32,24 32,85 29,13 58341
29. Jul 99 31,32 32,74 31,32 11504
30. Jul 99 31 31,52 30,36 7695
02. Aug 99 30,87 31,32 29,39 15545
03. Aug 99 28,07 30,33 27,48 47007
04. Aug 99 31,16 32,62 28,55 46404
05. Aug 99 30,68 30,99 28,82 27802
06. Aug 99 30,84 31,16 29,71 16093
09. Aug 99 30,35 31,38 29,71 8838
10. Aug 99 29,59 31,49 29,06 33974
11. Aug 99 30,03 30,44 28,77 11473
12. Aug 99 29,22 31,15 29 13551
13. Aug 99 29,06 29,71 29,06 6782
16. Aug 99 29,64 30,19 29,58 12839
17. Aug 99 29,75 30,29 29,39 4335
18. Aug 99 28,64 29,99 28,42 5432
19. Aug 99 29,38 29,52 27,94 21788
20. Aug 99 29,62 30,68 29,22 14653
23. Aug 99 29,87 31 29,01 19571
24. Aug 99 29,39 30,82 29,22 17487
25. Aug 99 28,09 28,96 27,77 50637
26. Aug 99 29,06 29,22 28,42 47679
27. Aug 99 28,89 29,39 28,58 32205
30. Aug 99 28,74 29,03 27,6 19410
31. Aug 99 28,9 28,9 27,61 14427
01. Sep 99 29,39 29,64 27,93 16840
02. Sep 99 29,06 29,37 28,23 9383
03. Sep 99 29,55 29,55 28,58 9120
06. Sep 99 29,06 29,71 28,74 31998
07. Sep 99 28,74 29,31 28,74 13508
08. Sep 99 29,06 29,19 28,39 10789
09. Sep 99 29,06 29,06 28,64 5986
10. Sep 99 28,58 29,06 28,42 21760
13. Sep 99 28,41 28,66 27,93 13015
14. Sep 99 28,09 28,21 27,77 5001
15. Sep 99 27,77 28,17 27,77 10838
16. Sep 99 25,83 28,09 25,47 18995
17. Sep 99 23,9 25,46 22,61 104417
20. Sep 99 22,6 24,22 21,67 114670
21. Sep 99 21,96 22,46 21,96 27111
22. Sep 99 24,06 24,22 20,05 100255
23. Sep 99 23,74 24,38 22,77 28040
24. Sep 99 22,93 23,57 21,82 53885
27. Sep 99 23,41 23,83 22,84 8206
28. Sep 99 23,9 23,9 23,25 30595
29. Sep 99 25,19 27,15 24,16 150929
30. Sep 99 25,51 25,51 25,12 63154
01/Okt/1999     25,51     26,09     25,19    107052          §
04/Okt/1999     25,85        26      25,2     27786          §
05/Okt/1999     27,08     27,08     25,83     15917          §
06/Okt/1999     29,06     29,06     27,06    129277          §
07/Okt/1999     29,06     29,87      28,9     44589          §
08/Okt/1999     30,52     30,65     29,22    109235          §
11/Okt/1999     29,06     31,06     28,42     67281          §
12/Okt/1999     29,58     30,68      28,9     37553          §
13/Okt/1999     28,45     29,06     28,13     23092          §
14/Okt/1999     27,84     28,74     27,84     13142          §
15/Okt/1999     27,45     28,74     26,51     13929          §
18/Okt/1999     27,77     27,77     26,43     24535          §
19/Okt/1999     28,09     28,74     27,61     39006          §
20/Okt/1999     28,41     28,41     27,77     17583          §
21/Okt/1999      28,9     29,71     28,74     69898          §
22/Okt/1999      28,9     29,06      28,9      2360          §
25/Okt/1999     28,74     28,91     28,09     10591          §
26/Okt/1999     29,25     29,25     28,33      2508          §
27/Okt/1999     29,06     29,39     29,06      7432          §
28/Okt/1999      29,2      29,2     27,98     11256          §
29/Okt/1999     27,77     28,69     27,77     14440§
01. Nov 99 26,29 27,28 25,51 15332
02. Nov 99 27,45 27,45 24,87 27647
03. Nov 99 27,61 28,13 26,77 19249
04. Nov 99 27,13 28,16 27 11430
05. Nov 99 28,16 28,38 27,42 32605
08. Nov 99 28,56 28,74 27,77 17279
09. Nov 99 28,42 29,22 28,33 15205
10. Nov 99 28,42 28,42 27,45 58437
11. Nov 99 28,01 28,42 27,45 22228
12. Nov 99 28,55 28,91 27,77 33014
15. Nov 99 28,55 29,06 28,42 24296
16. Nov 99 29 29,91 28,61 29917
17. Nov 99 28,52 29,55 28,33 32856
18. Nov 99 29,22 29,39 28,01 30069
19. Nov 99 29,22 29,55 28,71 9714
22. Nov 99 29,06 29,26 28,09 12415
23. Nov 99 28,09 29,13 27,93 18673
24. Nov 99 26,8 27,6 26,47 34017
25. Nov 99 27,11 27,45 26,16 16939
26. Nov 99 27,77 27,93 27,29 15678
29. Nov 99 26,64 27,29 26,64 25337
30. Nov 99 27,74 28,09 27,12 24427
01/Dez/1999     28,05     28,19      27,6      5915          §
02/Dez/1999     30,16        31     29,08     95721          §
03/Dez/1999     33,36     35,13     30,71     98617          §
06/Dez/1999     32,94     33,75     32,13     23953          §
07/Dez/1999      34,1     34,39     32,45     49822          §
08/Dez/1999     36,79     37,46     33,91     59490          §
09/Dez/1999     39,21     39,72     35,02     72982          §
10/Dez/1999     39,77     39,77     36,17     39080          §
13/Dez/1999     45,34     46,34     39,72    104051          §
14/Dez/1999     44,22     44,89     43,43     46057          §
15/Dez/1999     40,37     43,76     38,75     75097          §
16/Dez/1999     41,16     42,07     40,04     22497          §
17/Dez/1999     42,05     43,92     40,53     36578          §
20/Dez/1999     41,33     41,98     40,25     23590          §
21/Dez/1999     41,82     42,95        40     33404          §
22/Dez/1999     41,33     41,88     41,01     31890          §
23/Dez/1999     41,98     41,98      41,5      8076          §
24/Dez/1999                                                  §
27/Dez/1999     41,82     42,85     41,37     16214          §
28/Dez/1999     40,91     41,95     39,07     32915          §
29/Dez/1999      40,2     40,53     39,88      3366          §
30/Dez/1999     41,98     42,37     40,91      9014          §
31/Dez/1999                                        §
03. Jan 00 42,59 42,83 41,56 19181
04. Jan 00 41,66 41,98 40,82 24885
05. Jan 00 40,75 40,92 38,75 13985
06. Jan 00 38,49 40,69 38,49 31180
07. Jan 00 40,36 40,36 37,3 13628
10. Jan 00 42,51 42,51 41,08 9343
11. Jan 00 47,47 48,44 42,95 82192
12. Jan 00 49,57 51,99 48,12 138644
13. Jan 00 51,67 52,15 49,25 82715
14. Jan 00 51,83 52,96 51,02 64067
17. Jan 00 51,18 53,9 50,5 150721
18. Jan 00 53,28 54,25 52,48 55647
19. Jan 00 61,84 61,84 53,93 106984
20. Jan 00 68,46 68,78 60,71 163510
21. Jan 00 69,59 69,75 64,91 184562
24. Jan 00 69,8 70,4 67,81 36535
25. Jan 00 72,98 76,86 67,98 79786
26. Jan 00 69,62 74,27 67,85 64095
27. Jan 00 67,81 70,08 66,2 93129
28. Jan 00 67,81 69,75 66,49 53792
31. Jan 00 62,97 66,81 59,9 60286
01. Feb 00 67,17 68,82 62,04 59812
02. Feb 00 67,17 69,1 66,52 35816
03. Feb 00 66,2 67,81 66,18 35197
04. Feb 00 66,49 68,46 66,2 43898
07. Feb 00 64,75 66,85 62,84 53857
08. Feb 00 67,81 67,81 66,18 105426
09. Feb 00 67,17 68,14 65,88 71007
10. Feb 00 67,49 67,49 64,59 76726
11. Feb 00 69,75 70,4 66,52 41458
14. Feb 00 72,14 72,14 68,46 26768
15. Feb 00 77,5 85,2 71,11 114029
16. Feb 00 74,6 78,65 73,18 79287
17. Feb 00 80,89 82,67 76,53 163470
18. Feb 00 85,58 89,13 81,05 138347
21. Feb 00 86,87 88,77 84,93 57905
22. Feb 00 90,74 93,62 85,58 77157
23. Feb 00 88,81 93,39 88,81 17437
24. Feb 00 87,99 96,56 85,6 73961
25. Feb 00 85,58 90,42 85,23 16093
28. Feb 00 79,12 86,71 77,5 43598
29. Feb 00 78,15 79,76 75,11 63457
01. Mrz 00 79,42 84,55 79,12 49680
02. Mrz 00 82,7 86,74 80,73 74881
03. Mrz 00 85,51 87,19 82,99 42301
06. Mrz 00 86,54 91,65 85,41 38055
07. Mrz 00 86,06 88,44 85,9 11975
08. Mrz 00 80,35 85,58 77,31 43635
09. Mrz 00 77,5 85,97 76,71 21290
10. Mrz 00 75,89 78,94 75,89 12427
13. Mrz 00 72,01 74,92 65,91 81381
14. Mrz 00 72,75 72,75 67,49 39046
15. Mrz 00 72,01 72,01 67,17 31648
16. Mrz 00 64,59 71,04 63,31 101020
17. Mrz 00 61,36 70,29 61,03 99363
20. Mrz 00 71,37 72,01 62,32 87128
21. Mrz 00 64,59 73,27 63,2 93238
22. Mrz 00 63,94 68,14 63,94 35962
23. Mrz 00 65,55 67,81 64,88 26891
24. Mrz 00 65,23 68,16 63,63 51337
27. Mrz 00 63,79 67,41 62,65 42322
28. Mrz 00 67,56 69,11 60,45 141475
29. Mrz 00 65,55 68,78 62,97 42347
30. Mrz 00 63,63 65,54 61,19 39736
31. Mrz 00 67,17 68,07 57,28 126787
03. Apr 00 64,59 67,81 60,85 24665
04. Apr 00 57,48 61,52 54,33 59205
05. Apr 00 50,91 57,16 48,44 101992
06. Apr 00 64,26 64,27 52 78930
07. Apr 00 61 67 59,12 50574
10. Apr 00 59,33 63,33 57,46 30879
11. Apr 00 56,67 59,2 55 24405
12. Apr 00 52,05 57,33 51,67 26916
13. Apr 00 49,33 53,83 48,45 47061
14. Apr 00 47,29 50,67 47,29 48348
17. Apr 00 45,33 46,59 43,89 33333
18. Apr 00 46,67 48,28 45,32 79104
19. Apr 00 47,12 49,56 46,47 83805
20. Apr 00 46,72 48,33 46,33 24060
21. Apr 00
24. Apr 00
25. Apr 00 48,33 48,33 46,18 39912
26. Apr 00 52,6 53,17 50,33 141933
27. Apr 00 54,08 54,67 51,56 138915
28. Apr 00 60,83 62,17 55,33 119901
01/Mai/2000                                                  §
02/Mai/2000     66,43     70,67     64,73     54885          §
03/Mai/2000      62,7     65,45     61,67     96492          §
04/Mai/2000        68     68,97     63,63     67623          §
05/Mai/2000     72,17     72,44     68,67     47184          §
08/Mai/2000     68,57     79,27     65,87     77214          §
09/Mai/2000     66,67        68     64,67     44199          §
10/Mai/2000     66,67      68,5      65,9     34950          §
11/Mai/2000     64,45     66,67        64     28284          §
12/Mai/2000     66,13        67     65,17     26193          §
15/Mai/2000     63,17     65,83        62     32349          §
16/Mai/2000     63,67        65     62,43     11226          §
17/Mai/2000     63,84     64,66     62,67     27789          §
18/Mai/2000     62,67     63,67     60,62     26295          §
19/Mai/2000      61,5     63,46     60,47     35634          §
22/Mai/2000     55,81     60,59        54     50007          §
23/Mai/2000        51     56,62        51     66519          §
24/Mai/2000     47,83     50,17        46    103596          §
25/Mai/2000        48     51,67        47    102747          §
26/Mai/2000     44,93      47,5     43,86     80691          §
29/Mai/2000     45,19     45,87     44,53     35184          §
30/Mai/2000     45,33     46,29        45     45213          §
31/Mai/2000     46,67        48     46,33     53919§
01. Jun 00 46,67 47,17 46,13 54861
02. Jun 00 55 55,17 47 169209
05. Jun 00 53,52 57,33 51,93 91059
06. Jun 00 52,66 52,97 51 45930
07. Jun 00 52 52,33 49,67 58503
08. Jun 00 53,95 54,83 52,77 26043
09. Jun 00 55,25 55,67 53,25 28275
12. Jun 00 55,47 56,07 54,67 1269
13. Jun 00 55,5 55,67 53,52 14835
14. Jun 00 54,21 55,83 53,92 15210
15. Jun 00 53,67 54,67 52,34 18039
16. Jun 00 56 56 52 28818
19. Jun 00 53,33 53,5 50,97 18678
20. Jun 00 52 53,17 50,83 69645
21. Jun 00 53,67 53,67 50,42 25935
22. Jun 00 53,17 54 51,2 19845
23. Jun 00 51,33 52,38 50,97 20799
26. Jun 00 50,07 50,57 48,33 16329
27. Jun 00 46,68 49 46 55422
28. Jun 00 46 46,66 41,67 270165
29. Jun 00 47,63 48,17 46,67 28353
30. Jun 00 50,17 50,57 45,32 41190
03. Jul 00 51,33 55,08 50,18 97890
04. Jul 00 51,27 52,03 48,96 22626
05. Jul 00 51,03 52 48,48 17703
06. Jul 00 50,47 50,47 49 18468
07. Jul 00 50,67 51,67 49,33 17892
10. Jul 00 48,95 51,33 48,48 23343
11. Jul 00 45,99 49,33 44,36 40989
12. Jul 00 47,99 47,99 46,03 18939
13. Jul 00 46,17 47,33 44,97 26781
14. Jul 00 48,63 49,32 45,66 18036
17. Jul 00 47,67 49 46,64 20610
18. Jul 00 47,33 47,67 47,01 9432
19. Jul 00 46,33 47,91 46,17 14454
20. Jul 00 48,33 49,85 46,67 25344
21. Jul 00 46,61 49 46,01 21576
24. Jul 00 47 47,67 46,17 18909
25. Jul 00 45,45 47,17 44,33 28476
26. Jul 00 46 47,08 45,3 7704
27. Jul 00 45,38 47,67 45,17 13773
28. Jul 00 45,96 46,48 45,04 10713
31. Jul 00 46,02 47,33 45,52 22527
01. Aug 00 46 46,33 45,5 4656
02. Aug 00 43,32 46,52 41,62 50256
03. Aug 00 39,83 43 38 157620
04. Aug 00 41,42 43,13 40 80628
07. Aug 00 44 45 43 91533
08. Aug 00 43,33 44,92 41 40122
09. Aug 00 43,67 43,95 42,67 19086
10. Aug 00 42,83 43,6 42,57 18384
11. Aug 00 42,97 42,97 41,43 17184
14. Aug 00 41,23 42,67 40,03 18246
15. Aug 00 42,65 42,65 40,67 19797
16. Aug 00 42,83 43,67 42,7 16260
17. Aug 00 42,5 43 42,03 38451
18. Aug 00 42,86 43 42,8 10539
21. Aug 00 43 43,03 42,67 4029
22. Aug 00 43,64 43,67 42,63 9897
23. Aug 00 43,17 43,67 43 42666
24. Aug 00 42,33 43,32 42,17 20373
25. Aug 00 41,34 42,92 41,33 12648
28. Aug 00 41,32 42 40,33 15054
29. Aug 00 41,67 42 41 39054
30. Aug 00 42,23 43,33 41,67 26469
31. Aug 00 45,66 46 41,4 183384
01. Sep 00 48 48 46,17 341535
04. Sep 00 50,33 51,3 47,87 184854
05. Sep 00 50,07 51,3 49,17 119781
06. Sep 00 50,08 51,9 48 34706
07. Sep 00 51,87 54,2 50,51 86911
08. Sep 00 50,8 52,5 50,02 40392
11. Sep 00 48,7 52,21 47,43 19217
12. Sep 00 47,5 48,5 45,98 25475
13. Sep 00 46,5 48,3 46 12748
14. Sep 00 48 48,9 46,35 22990
15. Sep 00 44,21 48 44,21 32519
18. Sep 00 43,5 45,62 43 28541
19. Sep 00 41,67 43,5 40,3 27800
20. Sep 00 37,39 43,3 36,61 40656
21. Sep 00 36 39,38 33,33 82844
22. Sep 00 35,6 35,79 32,56 69942
25. Sep 00 36,4 37,8 36 50926
26. Sep 00 34,55 36,8 34,5 16761
27. Sep 00 34,1 35 33,5 30635
28. Sep 00 36,53 37 33 19477
29. Sep 00 34,31 37 34 16699
02/Okt/2000      34,6     34,85     33,01     23813          §
03/Okt/2000                                                  §
04/Okt/2000      33,6     34,12      31,8     19718          §
05/Okt/2000     32,15      33,3     30,65     34542          §
06/Okt/2000      32,3     32,78      29,5     61561          §
09/Okt/2000     29,09      31,5        28     44897          §
10/Okt/2000      28,5     29,91      27,7     34247          §
11/Okt/2000     26,78     28,11     24,35    119233          §
12/Okt/2000     26,65      27,2     23,77    178316          §
13/Okt/2000      31,4      31,5      25,5    138393          §
16/Okt/2000      29,5        33      28,3     57517          §
17/Okt/2000     29,91      31,6      28,6     96573          §
18/Okt/2000     29,77     29,84      25,5     65915          §
19/Okt/2000     30,99     30,99      27,8     50358          §
20/Okt/2000      31,5      32,1      27,5     56377          §
23/Okt/2000      29,5        31        28     57502          §
24/Okt/2000     29,35      29,9     27,63     64117          §
25/Okt/2000        28     29,35     27,35     44304          §
26/Okt/2000      27,5     29,49     26,94     66243          §
27/Okt/2000        34      34,7      27,6    223572          §
30/Okt/2000     32,69        37     30,72    240372          §
31/Okt/2000        33     33,33     30,86     71482§
01. Nov 00 32,7 33,9 31,1 46587
02. Nov 00 32,4 33,08 31,6 32003
03. Nov 00 32,9 33,2 32,1 42935
06. Nov 00 33 34,2 32,8 30732
07. Nov 00 31,21 33,1 30,4 20509
08. Nov 00 30,28 32 29,6 20409
09. Nov 00 27,96 29,87 27,1 48641
10. Nov 00 26,63 29 25,5 52368
13. Nov 00 24,03 26,26 22,88 81609
14. Nov 00 25,8 26,26 23,73 66270
15. Nov 00 25,1 26,3 24 53970
16. Nov 00 22,38 25,45 21,8 56412
17. Nov 00 20,97 22 20,05 88484
20. Nov 00 19,79 21,45 18,7 56211
21. Nov 00 18,4 19,45 17,99 48768
22. Nov 00 17,85 18,15 16,21 123560
23. Nov 00 19,7 19,86 15,98 148275
24. Nov 00 20,1 21,3 17,25 265564
27. Nov 00 20,5 22,25 19,95 173227
28. Nov 00 18,46 20,7 18,24 64533
29. Nov 00 17,3 18,5 17,02 73304
30. Nov 00 15,7 16,9 15,5 77430
01/Dez/2000      16,5     17,47     15,81    108141          §
04/Dez/2000      14,6     16,55      13,7    124008          §
05/Dez/2000        15     15,35      12,5    289896          §
06/Dez/2000      16,6      17,8        16    248028          §
07/Dez/2000     15,71     16,68     14,76    173935          §
08/Dez/2000      15,8     16,05      14,8    165797          §
11/Dez/2000     19,71        20      16,6    262587          §
12/Dez/2000      20,8      21,5     18,18    316353          §
13/Dez/2000      19,4     22,49      19,2    225559          §
14/Dez/2000      18,5        19      17,5    140389          §
15/Dez/2000      17,5     18,27     16,51    117212          §
18/Dez/2000        19      19,8     18,02     63094          §
19/Dez/2000      19,4     19,93     17,64     85165          §
20/Dez/2000     16,59      18,1      15,8    181318          §
21/Dez/2000     15,71     16,97      14,5    186570          §
22/Dez/2000      16,7        17     15,21    131270          §
25/Dez/2000                                                  §
26/Dez/2000                                                  §
27/Dez/2000     15,99     16,97     15,57     57665          §
28/Dez/2000     15,76     15,99     15,01     57878          §
29/Dez/2000      17,5     17,59      15,5     65381§
01. Jan 01
02. Jan 01 14,49 17 13,54 98951
03. Jan 01 14,94 15,3 11,43 413150
04. Jan 01 11,69 15,69 11,55 367558
05. Jan 01 10 12,13 9,75 338101
08. Jan 01 9,95 11,4 9,95 238925
09. Jan 01 10,15 10,9 9,3 242187
10. Jan 01 9,35 10,15 8,8 238452
11. Jan 01 11,47 11,66 8,9 597835
12. Jan 01 12,94 13,9 11,91 712764
15. Jan 01 15,59 15,87 13,4 367934
16. Jan 01 13,89 15,35 13,41 368774
17. Jan 01 14,8 15,15 14,32 284129
18. Jan 01 14,37 15 13,71 253798
19. Jan 01 16 17,25 15 513879
22. Jan 01 16,25 16,66 15,6 190188
23. Jan 01 16,4 16,7 15,46 199442
24. Jan 01 16,41 17,4 15,5 411379
25. Jan 01 16,08 16,7 15,68 320188
26. Jan 01 16,55 16,75 14,6 391685
29. Jan 01 16,25 16,5 15,5 185314
30. Jan 01 15,65 16,26 15,36 174801
31. Jan 01 14,99 15,5 14,5 165701
01. Feb 01 13,74 14,79 13,5 195005
02. Feb 01 12,81 13,7 12,52 361361
05. Feb 01 12,17 12,8 12 155043
06. Feb 01 13,71 13,85 12,31 199698
07. Feb 01 12,69 13,59 12,55 80304
08. Feb 01 14,1 14,29 13,1 144636
09. Feb 01 13,67 14,75 13,51 287492
12. Feb 01 14,4 14,7 13,79 86481
13. Feb 01 14,53 14,74 14,14 78754
14. Feb 01 14,24 14,24 13,05 135021
15. Feb 01 14,75 15,25 13,69 402543
16. Feb 01 13,97 14,19 13,55 169447
19. Feb 01 13,58 14,33 13,36 77053
20. Feb 01 13,16 14,16 13 135240
21. Feb 01 12,48 13,1 11,76 206659
22. Feb 01 12,92 13,1 11,67 134492
23. Feb 01 12,75 12,9 12 89482
26. Feb 01 13,5 13,78 12,91 153786
27. Feb 01 13,19 13,7 12,96 71693
28. Feb 01 12,71 13,18 12 169820
01. Mrz 01 11,99 12,33 11,55 118229
02. Mrz 01 13,15 13,15 11,79 156143
05. Mrz 01 12,55 12,94 12,24 83875
06. Mrz 01 14,35 14,6 13,1 260597
 

07.03.01 15:08

322 Postings, 7487 Tage schoebelbrauche die daten im excel oder dbase

bitte quelle angeben

mfg otto  

07.03.01 15:17

4757 Postings, 7457 Tage Courtagesteinreich, link würde mich auch

interessieren.
gruß  

07.03.01 15:25

89 Postings, 7376 Tage SteinreichBin Banker ! Daten sind aus unserem ...

Intranet. Daten sind extern nicht verfügbar.
@schoebel: gib mir Deine e-mail-Adresse, ich schick Dir eine Excel-Datei.
 

07.03.01 15:29

322 Postings, 7487 Tage schoebel@steinreich

meine e-mailadresse

otto.schoebel@utanet.at

mfg otto

bitte nicht weitergeben  

07.03.01 15:53

322 Postings, 7487 Tage schoebel@steinreich

besten dank fuer die rasche hilfe
gibt es keinen anbieter der solche daten im internet zum downloaden zur verfuegung stellt ?????

mfg otto  

07.03.01 16:07

89 Postings, 7376 Tage Steinreich@schoebel

ist mir leider nicht bekannt, da ich ja meinen Anbieter habe !
:o)
 

   Antwort einfügen - nach oben