
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 65,81 | 65,81 | 57,88 | 63,78 | -2,75% | - |
04.03.2021 | 67,80 | 67,80 | 65,24 | 65,58 | -2,96% | - |
03.03.2021 | 70,29 | 70,50 | 67,04 | 67,58 | -2,58% | - |
02.03.2021 | 70,12 | 70,93 | 69,30 | 69,37 | -0,32% | - |
01.03.2021 | 70,67 | 71,17 | 63,41 | 69,59 | 0,15% | - |
26.02.2021 | 70,74 | 70,74 | 68,15 | 69,49 | -1,51% | - |
25.02.2021 | 70,75 | 70,79 | 63,29 | 70,55 | 1,28% | - |
24.02.2021 | 70,60 | 71,34 | 68,44 | 69,66 | -1,09% | - |
23.02.2021 | 72,40 | 72,62 | 61,77 | 70,43 | -1,84% | - |
22.02.2021 | 75,33 | 75,33 | 71,64 | 71,75 | -4,42% | - |
19.02.2021 | 76,08 | 76,85 | 74,89 | 75,07 | -0,39% | - |
18.02.2021 | 76,27 | 76,32 | 74,71 | 75,36 | -0,50% | - |
17.02.2021 | 78,12 | 78,12 | 75,68 | 75,74 | -2,32% | - |
16.02.2021 | 79,03 | 79,03 | 77,37 | 77,54 | -1,13% | - |
15.02.2021 | 80,36 | 80,36 | 78,17 | 78,43 | -1,28% | - |
12.02.2021 | 78,08 | 79,81 | 76,28 | 79,45 | 2,79% | - |
11.02.2021 | 76,83 | 79,27 | 76,26 | 77,29 | 1,62% | - |
10.02.2021 | 78,13 | 78,21 | 75,66 | 76,06 | -1,99% | - |
09.02.2021 | 79,51 | 79,51 | 77,56 | 77,60 | -2,11% | - |
08.02.2021 | 80,87 | 80,87 | 78,16 | 79,27 | -0,39% | - |
05.02.2021 | 79,68 | 80,77 | 78,80 | 79,58 | 0,42% | - |
04.02.2021 | 82,97 | 82,97 | 78,84 | 79,25 | -3,12% | - |
03.02.2021 | 82,93 | 82,93 | 81,00 | 81,80 | 0,38% | - |
02.02.2021 | 85,31 | 85,33 | 81,25 | 81,48 | -3,28% | - |
01.02.2021 | 85,04 | 85,04 | 83,34 | 84,25 | 0,35% | - |
29.01.2021 | 80,46 | 84,92 | 75,70 | 83,95 | 4,11% | - |
28.01.2021 | 79,75 | 81,38 | 77,28 | 80,64 | 1,73% | - |
27.01.2021 | 81,84 | 81,84 | 77,35 | 79,27 | -2,69% | - |
26.01.2021 | 85,10 | 85,10 | 81,39 | 81,46 | -3,02% | - |
25.01.2021 | 86,75 | 86,75 | 63,67 | 83,99 | -1,97% | - |
22.01.2021 | 85,04 | 85,86 | 83,31 | 85,68 | 1,64% | - |
21.01.2021 | 80,38 | 84,60 | 80,13 | 84,30 | 5,51% | - |
20.01.2021 | 79,10 | 80,17 | 78,35 | 79,90 | 1,90% | - |
19.01.2021 | 79,22 | 79,22 | 77,24 | 78,41 | 0,43% | - |
18.01.2021 | 79,51 | 80,23 | 77,99 | 78,08 | -1,14% | - |
15.01.2021 | 82,44 | 82,44 | 78,13 | 78,98 | -4,65% | - |
14.01.2021 | 88,56 | 88,56 | 82,68 | 82,84 | -4,19% | - |
13.01.2021 | 91,19 | 91,19 | 84,74 | 86,46 | -4,91% | - |
12.01.2021 | 90,69 | 91,48 | 88,98 | 90,92 | 1,21% | - |
11.01.2021 | 90,44 | 91,90 | 89,64 | 89,84 | -0,20% | - |
08.01.2021 | 87,98 | 90,32 | 86,52 | 90,02 | 3,52% | - |
07.01.2021 | 87,09 | 87,12 | 85,06 | 86,96 | 1,40% | - |
06.01.2021 | 88,94 | 88,94 | 84,92 | 85,75 | -1,58% | - |
05.01.2021 | 84,75 | 87,36 | 84,07 | 87,13 | 3,05% | - |
04.01.2021 | 83,62 | 84,93 | 80,99 | 84,56 | 3,78% | - |
30.12.2020 | 82,51 | 82,57 | 81,48 | 81,48 | -0,83% | - |
29.12.2020 | 84,62 | 84,90 | 81,94 | 82,16 | -2,55% | - |
28.12.2020 | 82,68 | 84,57 | 81,40 | 84,32 | 5,11% | - |
23.12.2020 | 82,72 | 82,72 | 79,68 | 80,21 | -2,38% | - |
22.12.2020 | 81,78 | 82,39 | 80,05 | 82,17 | 0,97% | - |
21.12.2020 | 80,19 | 82,71 | 80,19 | 81,38 | 2,33% | - |
18.12.2020 | 79,24 | 80,92 | 78,25 | 79,52 | 1,82% | - |
17.12.2020 | 78,60 | 78,60 | 77,01 | 78,10 | 0,69% | - |
16.12.2020 | 79,27 | 79,27 | 70,58 | 77,56 | -1,55% | - |
15.12.2020 | 80,02 | 80,62 | 78,75 | 78,78 | -1,24% | - |
14.12.2020 | 79,82 | 79,91 | 78,56 | 79,77 | 0,61% | - |
11.12.2020 | 79,33 | 80,18 | 79,25 | 79,29 | 1,05% | - |
10.12.2020 | 81,79 | 81,86 | 78,41 | 78,46 | -2,29% | - |
09.12.2020 | 75,93 | 80,65 | 75,52 | 80,30 | 6,81% | - |
08.12.2020 | 76,76 | 76,77 | 75,18 | 75,18 | -1,77% | - |
07.12.2020 | 77,92 | 78,59 | 76,40 | 76,54 | -0,50% | - |
04.12.2020 | 78,52 | 78,52 | 76,54 | 76,92 | -0,85% | - |
03.12.2020 | 80,83 | 80,83 | 77,45 | 77,58 | -3,56% | - |
02.12.2020 | 80,98 | 81,13 | 79,94 | 80,44 | 0,19% | - |
01.12.2020 | 80,36 | 81,09 | 78,85 | 80,29 | 0,92% | - |
30.11.2020 | 79,01 | 81,20 | 78,97 | 79,56 | 1,06% | - |
27.11.2020 | 78,92 | 78,92 | 77,49 | 78,73 | 0,41% | - |
26.11.2020 | 78,41 | 78,85 | 77,61 | 78,41 | 1,18% | - |
25.11.2020 | 77,73 | 78,08 | 76,62 | 77,49 | 0,70% | - |
24.11.2020 | 79,34 | 79,37 | 76,59 | 76,95 | -1,74% | - |
23.11.2020 | 81,84 | 81,84 | 78,29 | 78,31 | -3,04% | - |
20.11.2020 | 81,08 | 81,20 | 80,43 | 80,77 | 0,55% | - |
19.11.2020 | 80,77 | 82,07 | 79,96 | 80,33 | -0,11% | - |
18.11.2020 | 81,78 | 82,66 | 80,17 | 80,42 | -1,08% | - |
17.11.2020 | 81,57 | 82,58 | 81,00 | 81,30 | 0,17% | - |
16.11.2020 | 85,53 | 85,53 | 80,88 | 81,16 | -3,80% | - |
13.11.2020 | 84,57 | 85,68 | 83,69 | 84,37 | -0,12% | - |
12.11.2020 | 84,29 | 85,20 | 83,59 | 84,47 | 0,41% | - |
11.11.2020 | 81,79 | 84,42 | 80,14 | 84,12 | 3,17% | - |
10.11.2020 | 84,93 | 84,93 | 62,41 | 81,54 | -3,42% | - |
09.11.2020 | 93,85 | 93,85 | 74,11 | 84,43 | -8,04% | - |
06.11.2020 | 93,27 | 93,27 | 90,39 | 91,80 | -1,23% | - |
05.11.2020 | 91,16 | 93,95 | 91,00 | 92,95 | 3,49% | - |
04.11.2020 | 86,18 | 90,34 | 79,29 | 89,81 | 3,75% | - |
03.11.2020 | 89,31 | 89,31 | 86,19 | 86,57 | -1,31% | - |
02.11.2020 | 87,25 | 89,01 | 86,59 | 87,71 | 1,70% | - |
30.10.2020 | 88,67 | 88,67 | 85,56 | 86,25 | -2,31% | - |
29.10.2020 | 88,14 | 89,64 | 75,24 | 88,29 | 0,08% | - |
28.10.2020 | 91,03 | 91,57 | 67,30 | 88,22 | -2,26% | - |
27.10.2020 | 91,05 | 91,05 | 88,83 | 90,26 | 0,44% | - |
26.10.2020 | 91,51 | 92,20 | 81,15 | 89,87 | -2,11% | - |
23.10.2020 | 93,62 | 93,68 | 91,68 | 91,81 | -1,39% | - |
22.10.2020 | 94,12 | 94,12 | 91,69 | 93,10 | -0,90% | - |
21.10.2020 | 98,62 | 98,65 | 93,85 | 93,95 | -3,72% | - |
20.10.2020 | 99,11 | 99,14 | 97,30 | 97,58 | -1,06% | - |
19.10.2020 | 100,49 | 100,49 | 97,97 | 98,63 | -0,75% | - |
16.10.2020 | 97,82 | 100,47 | 97,73 | 99,37 | 3,85% | - |
15.10.2020 | 94,65 | 95,94 | 93,60 | 95,68 | 2,45% | - |
14.10.2020 | 91,05 | 94,07 | 91,05 | 93,39 | 5,56% | - |
13.10.2020 | 88,75 | 90,33 | 88,32 | 88,47 | -0,43% | - |