Datum;Adidas-Salomon;Allianz NA;Altana;BASF;Bayer;BMW ST;Commerzbank;Continental;Daimler Chrysl.NA;Deutsche Bank NA;Deutsche Bφrse;Deutsche Post;Dt.Telekom NA;E.ON;Fresen.Med.C.ST;Henkel VZ;HypoVereinsbank;Infineon;Linde;Lufthansa;MAN ST;Metro ST;Mόnch.Rόck NA;RWE ST;SAP;Schering;Siemens NA;ThyssenKrupp;TUI;Volkswagen ST
2003-10-10;79,75 €;79,95 €;52,95 €;38,90 €;18,64 €;34,88 €;15,05 €;26,99 €;30,91 €;55,85 €;46,58 €;16,74 €;12,79 €;43,11 €;50,77 €;58,71 €;15,33 €;12,16 €;36,71 €;11,93 €;20,23 €;33,88 €;91,86 €;23,17 €;124,08 €;40,95 €;55,46 €;12,32 €;15,43 €;41,54 €
2003-10-13;79,13 €;83,30 €;53,25 €;39,40 €;19,19 €;35,10 €;15,94 €;27,46 €;31,49 €;56,80 €;46,52 €;16,91 €;12,85 €;43,14 €;51,70 €;60,87 €;15,91 €;12,49 €;37,60 €;12,13 €;20,71 €;34,40 €;96,09 €;23,56 €;127,90 €;41,61 €;56,55 €;12,46 €;15,42 €;42,37 €
2003-10-14;79,49 €;82,88 €;52,93 €;39,68 €;19,24 €;35,07 €;15,56 €;27,69 €;31,77 €;57,09 €;46,49 €;17,09 €;12,89 €;42,40 €;51,97 €;60,11 €;15,95 €;12,28 €;37,42 €;12,21 €;21,01 €;34,62 €;95,41 €;23,62 €;128,70 €;40,57 €;56,42 €;12,57 €;15,36 €;43,12 €
2003-10-15;80,78 €;84,75 €;53,48 €;39,88 €;19,30 €;35,40 €;16,06 €;27,93 €;32,31 €;56,92 €;46,00 €;17,08 €;12,89 €;42,70 €;52,10 €;62,20 €;16,94 €;12,55 €;38,78 €;12,52 €;21,62 €;35,40 €;96,90 €;23,48 €;127,80 €;41,04 €;56,85 €;12,95 €;15,52 €;43,56 €
2003-10-16;79,95 €;84,95 €;53,30 €;40,28 €;19,36 €;35,68 €;16,49 €;28,32 €;32,49 €;57,70 €;45,20 €;16,81 €;12,84 €;42,17 €;51,66 €;62,78 €;17,25 €;12,32 €;38,81 €;12,55 €;22,30 €;35,58 €;98,00 €;23,67 €;126,60 €;41,25 €;56,75 €;13,02 €;15,61 €;43,89 €
2003-10-17;79,42 €;83,00 €;51,64 €;39,51 €;19,20 €;35,00 €;16,01 €;28,00 €;31,93 €;56,35 €;44,89 €;16,51 €;12,79 €;41,67 €;50,50 €;62,76 €;16,04 €;12,00 €;38,60 €;12,48 €;22,80 €;34,67 €;97,00 €;23,42 €;123,56 €;40,76 €;55,85 €;12,73 €;15,70 €;43,10 €
2003-10-20;79,90 €;84,39 €;51,49 €;39,96 €;19,37 €;34,59 €;16,41 €;28,38 €;31,92 €;56,80 €;44,75 €;16,76 €;13,03 €;42,19 €;50,22 €;63,34 €;16,74 €;12,20 €;38,92 €;12,52 €;22,77 €;34,85 €;103,60 €;23,84 €;122,90 €;41,01 €;56,68 €;12,94 €;15,42 €;43,95 €
2003-10-21;80,17 €;85,23 €;52,91 €;40,26 €;19,66 €;33,99 €;16,63 €;28,14 €;31,09 €;57,25 €;44,84 €;16,97 €;13,31 €;42,35 €;51,65 €;62,55 €;17,00 €;12,61 €;38,71 €;12,75 €;22,91 €;34,35 €;104,12 €;23,93 €;123,46 €;41,88 €;57,19 €;13,08 €;15,24 €;43,94 €
2003-10-22;79,88 €;82,40 €;52,97 €;38,90 €;18,89 €;33,94 €;15,91 €;27,52 €;30,63 €;55,51 €;43,48 €;16,38 €;13,09 €;42,25 €;50,73 €;62,00 €;15,95 €;12,14 €;37,90 €;12,40 €;22,30 €;33,39 €;99,69 €;23,30 €;121,35 €;40,80 €;55,40 €;12,74 €;14,92 €;42,98 €
2003-10-23;80,00 €;82,35 €;52,01 €;39,40 €;19,17 €;33,75 €;15,78 €;27,66 €;30,64 €;55,60 €;45,13 €;16,20 €;13,08 €;42,86 €;49,40 €;62,50 €;15,90 €;12,07 €;38,39 €;12,35 €;22,96 €;33,62 €;100,46 €;23,65 €;121,08 €;41,04 €;55,00 €;12,63 €;14,71 €;42,77 €
2003-10-24;79,39 €;80,85 €;51,75 €;38,93 €;19,13 €;33,30 €;15,61 €;27,91 €;30,20 €;54,75 €;46,30 €;15,89 €;12,92 €;42,07 €;48,90 €;62,20 €;15,92 €;11,77 €;37,68 €;12,22 €;22,42 €;33,75 €;99,70 €;23,24 €;119,13 €;41,34 €;54,15 €;12,36 €;14,49 €;41,99 €
2003-10-27;79,85 €;82,40 €;52,20 €;39,65 €;19,56 €;33,50 €;16,06 €;28,68 €;30,83 €;55,77 €;46,96 €;16,48 €;13,19 €;42,68 €;50,25 €;62,88 €;16,65 €;12,03 €;37,87 €;12,50 €;22,67 €;34,14 €;100,00 €;23,51 €;122,61 €;40,87 €;55,26 €;12,58 €;12,85 €;42,75 €
2003-10-28;80,03 €;84,72 €;53,37 €;40,11 €;20,00 €;34,04 €;16,49 €;29,02 €;31,08 €;57,00 €;47,31 €;16,64 €;13,50 €;43,27 €;50,20 €;62,75 €;17,46 €;12,33 €;38,83 €;12,87 €;23,49 €;34,30 €;100,32 €;23,86 €;123,70 €;41,28 €;56,47 €;12,90 €;15,06 €;44,10 €
2003-10-29;79,81 €;88,18 €;53,24 €;40,04 €;20,19 €;33,59 €;16,80 €;29,20 €;31,20 €;57,75 €;47,04 €;16,62 €;13,53 €;43,15 €;48,88 €;62,61 €;18,39 €;12,59 €;37,75 €;13,06 €;23,21 €;34,15 €;102,00 €;23,56 €;125,74 €;40,46 €;57,28 €;13,15 €;14,98 €;43,02 €
2003-10-30;78,55 €;91,00 €;54,05 €;39,86 €;20,35 €;33,85 €;16,84 €;28,89 €;31,62 €;57,03 €;47,85 €;16,64 €;13,49 €;43,35 €;48,85 €;63,24 €;19,02 €;12,73 €;38,83 €;13,15 €;23,76 €;35,16 €;104,24 €;23,99 €;124,70 €;40,03 €;57,75 €;13,80 €;15,03 €;42,85 €
2003-10-31;79,70 €;92,22 €;54,21 €;39,46 €;20,67 €;34,45 €;17,00 €;29,20 €;32,09 €;56,74 €;47,82 €;16,55 €;13,55 €;43,48 €;49,05 €;63,27 €;18,95 €;12,68 €;39,45 €;13,49 €;23,84 €;35,18 €;102,59 €;23,90 €;125,15 €;40,17 €;58,00 €;14,35 €;15,03 €;43,39 €
2003-11-03;81,15 €;95,89 €;55,50 €;39,98 €;20,72 €;35,78 €;17,50 €;29,65 €;32,75 €;57,65 €;47,05 €;17,15 €;13,71 €;44,25 €;49,65 €;64,11 €;19,72 €;13,05 €;40,62 €;13,95 €;24,11 €;35,81 €;105,57 €;24,60 €;129,33 €;41,00 €;60,00 €;14,75 €;15,82 €;44,65 €
2003-11-04;82,51 €;94,88 €;55,18 €;41,27 €;20,80 €;36,00 €;16,75 €;29,32 €;32,96 €;58,14 €;47,50 €;17,21 €;13,50 €;44,40 €;50,55 €;63,52 €;18,88 €;13,03 €;40,89 €;13,94 €;23,87 €;36,34 €;105,25 €;24,73 €;127,95 €;41,25 €;59,97 €;14,54 €;16,12 €;44,51 €
2003-11-05;81,99 €;92,33 €;53,79 €;41,72 €;20,80 €;35,26 €;16,07 €;28,74 €;32,31 €;57,59 €;47,08 €;17,43 €;13,43 €;45,14 €;49,70 €;63,95 €;18,84 €;12,82 €;40,52 €;13,68 €;24,15 €;35,79 €;102,97 €;24,98 €;128,30 €;40,92 €;59,67 €;14,68 €;15,83 €;44,42 €
2003-11-06;82,13 €;93,28 €;51,46 €;41,55 €;21,06 €;36,20 €;16,12 €;28,48 €;32,19 €;57,50 €;47,05 €;16,83 €;13,49 €;45,38 €;50,00 €;63,84 €;19,23 €;13,13 €;39,76 €;13,60 €;23,84 €;35,45 €;102,25 €;24,75 €;132,05 €;41,11 €;60,22 €;14,61 €;15,91 €;44,63 €
2003-11-07;83,97 €;94,79 €;51,61 €;42,63 €;22,51 €;37,50 €;15,86 €;29,32 €;32,73 €;57,78 €;42,25 €;16,42 €;13,46 €;45,85 €;50,35 €;63,83 €;19,24 €;13,65 €;40,00 €;13,92 €;23,75 €;35,85 €;104,80 €;24,76 €;134,00 €;41,05 €;61,40 €;14,93 €;16,11 €;44,70 €
2003-11-10;83,55 €;94,61 €;50,04 €;41,77 €;22,30 €;37,19 €;15,64 €;29,40 €;32,37 €;57,20 €;41,71 €;16,30 €;13,34 €;45,47 €;50,33 €;63,60 €;18,56 €;12,82 €;40,10 €;13,59 €;23,85 €;35,47 €;104,80 €;25,43 €;132,70 €;40,75 €;60,69 €;14,83 €;16,01 €;44,57 €
2003-11-11;82,43 €;94,20 €;50,95 €;41,64 €;22,69 €;37,27 €;15,30 €;29,31 €;31,80 €;56,93 €;42,00 €;16,30 €;13,40 €;45,80 €;50,20 €;63,25 €;18,00 €;12,21 €;39,71 €;13,54 €;23,57 €;35,00 €;103,00 €;25,52 €;131,19 €;40,82 €;60,78 €;14,60 €;15,78 €;44,50 €
2003-11-12;83,13 €;94,53 €;51,10 €;41,51 €;22,28 €;37,62 €;15,25 €;29,60 €;32,15 €;56,91 €;43,14 €;16,35 €;13,58 €;46,03 €;50,17 €;63,34 €;18,50 €;12,40 €;40,18 €;13,77 €;22,92 €;34,78 €;102,60 €;26,01 €;132,11 €;40,90 €;60,74 €;14,63 €;15,83 €;45,23 €
2003-11-13;82,78 €;95,25 €;50,15 €;42,00 €;22,35 €;37,49 €;15,16 €;29,30 €;32,40 €;56,73 €;43,03 €;16,05 €;13,54 €;45,98 €;50,35 €;62,40 €;18,71 €;12,65 €;40,80 €;13,65 €;23,20 €;35,49 €;103,02 €;25,50 €;132,10 €;40,90 €;62,37 €;14,86 €;16,14 €;45,10 €
2003-11-14;84,46 €;95,74 €;51,05 €;42,30 €;22,52 €;37,64 €;15,29 €;29,48 €;32,43 €;57,18 €;43,30 €;16,09 €;13,73 €;46,46 €;51,96 €;62,25 €;18,61 €;12,49 €;40,90 €;13,60 €;22,87 €;35,88 €;103,92 €;25,85 €;132,52 €;42,91 €;63,02 €;15,56 €;16,68 €;45,05 €
2003-11-17;82,47 €;91,42 €;50,77 €;41,20 €;21,85 €;36,41 €;14,76 €;28,64 €;31,35 €;55,40 €;42,85 €;15,74 €;13,51 €;45,04 €;51,30 €;62,30 €;17,85 €;12,00 €;39,25 €;13,20 €;22,27 €;34,80 €;100,50 €;25,35 €;127,05 €;42,50 €;60,27 €;14,61 €;15,72 €;43,65 €
2003-11-18;83,35 €;90,10 €;51,39 €;41,23 €;21,68 €;36,13 €;15,50 €;28,59 €;31,20 €;54,98 €;42,35 €;15,99 €;13,54 €;45,71 €;51,20 €;62,10 €;18,14 €;11,96 €;39,45 €;12,95 €;21,65 €;35,66 €;99,83 €;25,65 €;125,70 €;42,88 €;59,56 €;14,62 €;15,48 €;43,29 €
2003-11-19;82,25 €;89,06 €;51,20 €;41,04 €;21,54 €;36,20 €;15,60 €;28,35 €;31,43 €;55,40 €;42,47 €;15,89 €;13,43 €;45,80 €;51,77 €;61,69 €;18,30 €;11,82 €;38,92 €;13,05 €;21,02 €;35,74 €;99,20 €;26,15 €;124,10 €;42,04 €;58,88 €;14,74 €;15,47 €;42,53 €
2003-11-20;81,55 €;88,30 €;50,40 €;41,32 €;21,83 €;35,95 €;15,31 €;27,60 €;31,19 €;54,99 €;42,77 €;15,80 €;13,40 €;45,71 €;51,81 €;61,47 €;18,34 €;11,72 €;39,07 €;12,58 €;21,01 €;35,04 €;98,00 €;26,15 €;125,50 €;41,90 €;58,55 €;14,70 €;15,00 €;41,99 €
2003-11-21;80,50 €;89,12 €;50,30 €;41,26 €;21,80 €;36,05 €;15,55 €;28,07 €;31,25 €;54,35 €;42,87 €;15,70 €;13,37 €;45,86 €;53,85 €;61,19 €;18,15 €;11,68 €;39,31 €;12,70 €;21,12 €;35,60 €;99,00 €;25,99 €;125,95 €;41,88 €;58,81 €;14,68 €;14,91 €;41,76 €
2003-11-24;82,30 €;92,09 €;50,79 €;41,74 €;22,57 €;37,00 €;16,24 €;29,11 €;31,78 €;55,99 €;42,82 €;16,11 €;13,61 €;47,20 €;54,50 €;62,95 €;19,06 €;11,89 €;40,05 €;12,94 €;22,00 €;35,85 €;102,30 €;26,52 €;128,86 €;42,58 €;60,77 €;15,25 €;15,25 €;42,66 €
2003-11-25;85,18 €;91,00 €;50,96 €;41,46 €;22,46 €;37,60 €;16,09 €;29,56 €;32,03 €;56,71 €;42,40 €;16,10 €;13,65 €;46,45 €;54,46 €;63,00 €;19,20 €;12,11 €;40,14 €;13,05 €;22,65 €;35,62 €;94,91 €;26,41 €;129,45 €;42,82 €;60,87 €;15,50 €;15,38 €;43,08 €
2003-11-26;84,41 €;92,05 €;50,50 €;40,96 €;22,39 €;36,85 €;15,95 €;29,17 €;32,00 €;57,00 €;42,61 €;15,81 €;13,57 €;46,30 €;53,37 €;62,20 €;19,40 €;11,78 €;39,65 €;13,00 €;22,31 €;35,56 €;93,50 €;26,40 €;128,50 €;42,47 €;60,15 €;15,27 €;15,72 €;42,47 €
2003-11-27;84,44 €;93,61 €;50,94 €;41,34 €;22,71 €;37,49 €;15,79 €;29,30 €;32,08 €;57,70 €;42,25 €;16,03 €;13,72 €;46,85 €;53,81 €;61,75 €;19,31 €;11,90 €;40,61 €;13,01 €;22,82 €;35,80 €;94,10 €;26,65 €;128,90 €;42,56 €;60,75 €;15,51 €;15,62 €;42,26 €
2003-11-28;86,10 €;93,88 €;50,58 €;41,26 €;22,54 €;36,73 €;16,14 €;29,07 €;31,78 €;58,16 €;42,01 €;15,71 €;13,85 €;47,30 €;52,97 €;61,93 €;19,59 €;11,85 €;40,35 €;12,75 €;22,66 €;35,75 €;94,83 €;26,90 €;128,20 €;41,96 €;60,86 €;15,45 €;15,55 €;41,45 €
2003-12-01;88,70 €;95,10 €;49,80 €;42,40 €;23,14 €;37,13 €;16,32 €;29,74 €;32,35 €;59,65 €;42,14 €;16,26 €;14,01 €;48,06 €;53,95 €;63,13 €;19,55 €;12,23 €;42,00 €;12,96 €;23,04 €;37,25 €;95,34 €;27,55 €;131,00 €;42,72 €;62,80 €;15,81 €;15,88 €;41,93 €
2003-12-02;87,76 €;94,51 €;50,18 €;42,28 €;22,97 €;36,19 €;16,10 €;29,26 €;32,03 €;60,02 €;42,15 €;16,19 €;13,88 €;48,09 €;55,18 €;62,78 €;19,65 €;12,24 €;43,50 €;12,85 €;23,00 €;37,32 €;94,77 €;27,65 €;131,25 €;42,51 €;62,78 €;15,50 €;16,01 €;41,75 €
2003-12-03;87,40 €;95,47 €;49,10 €;43,35 €;23,58 €;36,58 €;16,40 €;29,79 €;32,68 €;63,00 €;41,40 €;16,92 €;13,95 €;47,73 €;56,24 €;63,31 €;20,05 €;12,37 €;43,00 €;12,84 €;22,95 €;38,44 €;94,71 €;28,31 €;132,48 €;42,73 €;64,85 €;15,62 €;16,00 €;43,10 €
2003-12-04;86,63 €;94,89 €;48,17 €;43,00 €;23,35 €;36,70 €;16,06 €;30,39 €;33,91 €;62,83 €;40,20 €;17,07 €;13,84 €;48,31 €;56,19 €;62,97 €;19,90 €;12,06 €;43,47 €;12,87 €;22,72 €;37,87 €;93,34 €;28,75 €;133,79 €;43,05 €;64,05 €;15,85 €;16,25 €;43,69 €