
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 675,03 | 705,73 | 671,54 | 676,31 | 0,21% | - |
26.01.2021 | 677,33 | 697,87 | 658,52 | 674,87 | -0,74% | - |
25.01.2021 | 720,75 | 724,06 | 670,03 | 679,88 | -5,19% | - |
22.01.2021 | 712,47 | 731,42 | 706,27 | 717,06 | -0,67% | - |
21.01.2021 | 750,76 | 750,76 | 719,02 | 721,90 | -2,46% | - |
20.01.2021 | 698,26 | 747,59 | 698,26 | 740,07 | 14,30% | - |
19.01.2021 | 671,00 | 671,00 | 647,50 | 647,50 | 5,20% | 32,00 |
18.01.2021 | 615,50 | 615,50 | 615,50 | 615,50 | 2,36% | 60,00 |
15.01.2021 | 609,80 | 619,44 | 599,12 | 601,33 | -2,34% | - |
14.01.2021 | 625,04 | 628,04 | 610,98 | 615,75 | -1,09% | - |
13.01.2021 | 636,63 | 643,57 | 616,20 | 622,53 | -2,28% | - |
12.01.2021 | 621,14 | 643,35 | 621,14 | 637,04 | 2,80% | - |
11.01.2021 | 641,84 | 641,84 | 616,31 | 619,67 | -3,73% | - |
08.01.2021 | 643,18 | 660,20 | 640,09 | 643,66 | 1,14% | - |
07.01.2021 | 615,19 | 638,30 | 614,17 | 636,40 | 4,23% | - |
06.01.2021 | 602,02 | 613,76 | 602,02 | 610,59 | 3,71% | - |
05.01.2021 | 567,30 | 595,06 | 567,30 | 588,77 | 2,52% | - |
04.01.2021 | 563,14 | 582,80 | 563,14 | 574,31 | 2,72% | - |
30.12.2020 | 558,16 | 563,59 | 556,89 | 559,09 | -0,96% | - |
29.12.2020 | 558,00 | 564,50 | 558,00 | 564,50 | 1,26% | 543,00 |
28.12.2020 | 551,57 | 561,15 | 548,49 | 557,47 | 2,55% | - |
23.12.2020 | 543,73 | 546,80 | 536,63 | 543,63 | 0,36% | - |
22.12.2020 | 538,75 | 544,83 | 528,53 | 541,69 | 3,08% | - |
21.12.2020 | 523,50 | 525,50 | 523,50 | 525,50 | -1,58% | 91,00 |
18.12.2020 | 533,85 | 546,70 | 532,31 | 533,91 | -0,02% | - |
17.12.2020 | 534,00 | 534,00 | 534,00 | 534,00 | -0,37% | 120,00 |
16.12.2020 | 536,00 | 536,00 | 536,00 | 536,00 | 2,87% | 41,00 |
15.12.2020 | 516,62 | 523,11 | 515,92 | 521,06 | 0,51% | - |
14.12.2020 | 521,72 | 527,88 | 516,78 | 518,43 | 0,55% | - |
11.12.2020 | 519,72 | 523,76 | 511,62 | 515,59 | -0,56% | - |
10.12.2020 | 518,50 | 518,50 | 518,50 | 518,50 | -0,24% | 10,00 |
09.12.2020 | 520,06 | 529,44 | 518,22 | 519,77 | 0,83% | - |
08.12.2020 | 512,50 | 515,50 | 509,00 | 515,50 | -0,87% | 77,00 |
07.12.2020 | 520,00 | 520,00 | 520,00 | 520,00 | 1,66% | 10,00 |
04.12.2020 | 511,50 | 511,50 | 511,50 | 511,50 | 3,33% | 30,00 |
03.12.2020 | 500,00 | 500,00 | 495,00 | 495,00 | -0,89% | 60,00 |
02.12.2020 | 506,50 | 508,48 | 493,05 | 499,47 | -1,82% | - |
01.12.2020 | 502,19 | 514,25 | 452,42 | 508,74 | 0,44% | - |
30.11.2020 | 506,50 | 506,50 | 506,50 | 506,50 | 1,15% | 22,00 |
27.11.2020 | 501,54 | 506,99 | 497,55 | 500,74 | 0,04% | - |
26.11.2020 | 506,49 | 506,92 | 499,28 | 500,55 | -0,19% | - |
25.11.2020 | 511,50 | 511,50 | 501,50 | 501,50 | -0,10% | 144,00 |
24.11.2020 | 501,00 | 503,00 | 501,00 | 502,00 | 2,66% | 155,00 |
23.11.2020 | 489,00 | 489,00 | 489,00 | 489,00 | 0,49% | 74,00 |
20.11.2020 | 486,60 | 486,60 | 486,60 | 486,60 | 3,31% | 23,00 |
19.11.2020 | 466,67 | 476,14 | 465,31 | 471,03 | 0,22% | - |
18.11.2020 | 470,00 | 470,00 | 470,00 | 470,00 | 2,17% | 182,00 |
17.11.2020 | 460,00 | 460,00 | 460,00 | 460,00 | -0,43% | 68,00 |
16.11.2020 | 453,20 | 462,00 | 453,20 | 462,00 | 3,74% | 193,00 |
13.11.2020 | 439,36 | 449,51 | 438,38 | 445,35 | 1,03% | - |
12.11.2020 | 440,80 | 440,80 | 440,80 | 440,80 | -1,17% | 3,00 |
11.11.2020 | 443,20 | 446,00 | 443,20 | 446,00 | 1,09% | 195,00 |
10.11.2020 | 428,00 | 441,20 | 428,00 | 441,20 | 3,18% | 293,00 |
09.11.2020 | 409,00 | 428,40 | 409,00 | 427,60 | 1,96% | 257,00 |
06.11.2020 | 419,40 | 419,40 | 419,40 | 419,40 | 2,29% | 31,00 |
05.11.2020 | 411,60 | 411,60 | 410,00 | 410,00 | -0,05% | 142,00 |
04.11.2020 | 410,20 | 410,20 | 410,20 | 410,20 | 2,36% | 28,00 |
03.11.2020 | 396,01 | 404,53 | 394,39 | 400,73 | 2,08% | - |
02.11.2020 | 385,09 | 395,57 | 378,87 | 392,56 | 5,53% | - |
30.10.2020 | 370,20 | 372,00 | 370,20 | 372,00 | 1,97% | 364,00 |
29.10.2020 | 364,00 | 364,80 | 364,00 | 364,80 | 1,28% | 151,00 |
28.10.2020 | 360,20 | 360,20 | 360,20 | 360,20 | -4,26% | 43,00 |
27.10.2020 | 380,37 | 381,69 | 370,04 | 376,21 | -2,28% | - |
26.10.2020 | 385,00 | 385,00 | 385,00 | 385,00 | -0,70% | 37,00 |
23.10.2020 | 389,57 | 398,55 | 386,17 | 387,71 | -0,79% | - |
22.10.2020 | 385,66 | 393,93 | 384,14 | 390,81 | -1,06% | - |
21.10.2020 | 379,00 | 400,00 | 379,00 | 395,00 | -0,44% | 235,00 |
20.10.2020 | 404,38 | 405,39 | 396,13 | 396,73 | -2,52% | - |
19.10.2020 | 410,00 | 410,00 | 407,00 | 407,00 | 0,49% | 257,00 |
16.10.2020 | 405,00 | 405,00 | 405,00 | 405,00 | 2,27% | 133,00 |
15.10.2020 | 397,40 | 397,40 | 396,00 | 396,00 | -2,58% | 161,00 |
14.10.2020 | 402,75 | 409,72 | 397,83 | 406,47 | 4,92% | - |
13.10.2020 | 403,00 | 403,00 | 387,40 | 387,40 | -4,79% | 140,00 |
12.10.2020 | 416,47 | 416,47 | 403,70 | 406,88 | -1,83% | - |
09.10.2020 | 418,06 | 421,93 | 412,03 | 414,47 | -1,41% | - |
08.10.2020 | 420,40 | 420,40 | 420,40 | 420,40 | 1,30% | 26,00 |
07.10.2020 | 415,00 | 415,00 | 415,00 | 415,00 | -0,48% | 146,00 |
06.10.2020 | 417,00 | 417,00 | 417,00 | 417,00 | 3,47% | 27,00 |
05.10.2020 | 403,00 | 403,00 | 403,00 | 403,00 | 2,65% | 110,00 |
02.10.2020 | 410,40 | 410,40 | 392,60 | 392,60 | -1,12% | 122,00 |
01.10.2020 | 404,04 | 404,04 | 394,59 | 397,04 | -1,28% | - |
30.09.2020 | 390,36 | 403,60 | 390,36 | 402,20 | 1,82% | - |
29.09.2020 | 395,00 | 395,00 | 395,00 | 395,00 | -2,67% | 29,00 |
28.09.2020 | 412,97 | 412,97 | 402,43 | 405,83 | -0,25% | - |
25.09.2020 | 401,08 | 407,98 | 397,71 | 406,86 | 1,78% | - |
24.09.2020 | 404,39 | 408,55 | 358,20 | 399,75 | -3,06% | - |
23.09.2020 | 409,88 | 418,66 | 407,36 | 412,36 | 1,81% | - |
22.09.2020 | 403,06 | 414,99 | 402,00 | 405,03 | 1,41% | - |
21.09.2020 | 413,64 | 417,52 | 399,15 | 399,39 | -4,58% | - |
18.09.2020 | 415,46 | 419,39 | 373,42 | 418,55 | 0,52% | - |
17.09.2020 | 416,20 | 416,40 | 415,00 | 416,40 | -0,62% | 274,00 |
16.09.2020 | 408,00 | 419,00 | 408,00 | 419,00 | 4,17% | 97,00 |
15.09.2020 | 393,63 | 404,06 | 392,05 | 402,23 | 2,29% | - |
14.09.2020 | 393,58 | 397,81 | 390,70 | 393,22 | 0,67% | - |
11.09.2020 | 391,00 | 391,00 | 390,60 | 390,60 | -1,36% | 246,00 |
10.09.2020 | 396,00 | 396,00 | 396,00 | 396,00 | 1,54% | 100,00 |
09.09.2020 | 390,00 | 390,00 | 390,00 | 390,00 | 1,72% | 300,00 |
08.09.2020 | 399,47 | 401,11 | 381,96 | 383,40 | -3,57% | - |
07.09.2020 | 397,60 | 397,60 | 397,60 | 397,60 | 0,91% | 27,00 |
04.09.2020 | 392,40 | 394,00 | 392,40 | 394,00 | -0,56% | 61,00 |