
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 67,09 | 67,68 | 66,51 | 66,81 | -0,68% | - |
14.01.2021 | 67,56 | 68,75 | 67,09 | 67,27 | -0,14% | - |
13.01.2021 | 66,65 | 68,13 | 66,60 | 67,36 | 1,45% | - |
12.01.2021 | 66,86 | 67,54 | 65,95 | 66,40 | -0,44% | - |
11.01.2021 | 66,92 | 68,18 | 66,33 | 66,69 | -0,46% | - |
08.01.2021 | 66,99 | 69,18 | 66,48 | 67,00 | 0,49% | - |
07.01.2021 | 65,57 | 67,14 | 65,45 | 66,68 | 2,18% | 8,00 |
06.01.2021 | 67,05 | 67,12 | 65,01 | 65,25 | -2,60% | - |
05.01.2021 | 66,77 | 67,21 | 65,93 | 67,00 | 0,47% | - |
04.01.2021 | 67,72 | 68,23 | 65,72 | 66,68 | -1,93% | - |
30.12.2020 | 67,96 | 68,21 | 67,96 | 67,99 | 0,04% | - |
29.12.2020 | 68,66 | 69,47 | 67,72 | 67,96 | -0,64% | 68,00 |
28.12.2020 | 69,56 | 70,28 | 68,11 | 68,40 | -1,84% | - |
23.12.2020 | 69,97 | 70,25 | 68,99 | 69,68 | -0,71% | - |
22.12.2020 | 68,52 | 70,58 | 68,52 | 70,17 | 2,24% | - |
21.12.2020 | 69,79 | 69,79 | 67,38 | 68,63 | -0,99% | 618,00 |
18.12.2020 | 70,70 | 71,15 | 68,95 | 69,32 | -2,24% | - |
17.12.2020 | 72,13 | 72,69 | 70,76 | 70,91 | -2,04% | - |
16.12.2020 | 70,51 | 75,34 | 70,47 | 72,38 | 2,49% | 600,00 |
15.12.2020 | 69,77 | 70,70 | 69,62 | 70,62 | 1,35% | - |
14.12.2020 | 70,96 | 71,31 | 69,62 | 69,68 | -1,34% | - |
11.12.2020 | 69,48 | 70,63 | 69,08 | 70,63 | 1,71% | - |
10.12.2020 | 69,29 | 70,03 | 68,41 | 69,44 | -0,09% | - |
09.12.2020 | 72,21 | 72,35 | 69,24 | 69,51 | -3,61% | - |
08.12.2020 | 69,98 | 72,26 | 69,75 | 72,11 | 2,71% | 50,00 |
07.12.2020 | 68,94 | 70,66 | 68,84 | 70,20 | 1,47% | - |
04.12.2020 | 67,13 | 69,56 | 67,10 | 69,18 | 3,10% | - |
03.12.2020 | 67,16 | 67,29 | 66,48 | 67,10 | -0,07% | - |
02.12.2020 | 67,46 | 67,56 | 66,52 | 67,15 | -0,58% | - |
01.12.2020 | 67,03 | 68,22 | 66,78 | 67,54 | 1,37% | - |
30.11.2020 | 65,66 | 67,28 | 65,66 | 66,63 | 3,95% | - |
27.11.2020 | 65,65 | 66,48 | 64,09 | 64,10 | -2,18% | - |
26.11.2020 | 65,20 | 65,67 | 65,20 | 65,53 | 0,21% | - |
25.11.2020 | 64,58 | 65,51 | 64,37 | 65,40 | 1,25% | - |
24.11.2020 | 65,79 | 65,91 | 64,46 | 64,59 | -0,94% | - |
23.11.2020 | 64,30 | 65,59 | 64,10 | 65,21 | 1,50% | 90,00 |
20.11.2020 | 63,83 | 64,92 | 63,83 | 64,24 | -0,19% | - |
19.11.2020 | 63,77 | 64,81 | 63,32 | 64,37 | 1,05% | 32,00 |
18.11.2020 | 64,04 | 65,26 | 63,43 | 63,70 | -1,01% | - |
17.11.2020 | 62,59 | 65,49 | 61,98 | 64,35 | 2,60% | - |
16.11.2020 | 62,71 | 63,52 | 61,01 | 62,72 | 0,77% | - |
13.11.2020 | 61,44 | 62,26 | 60,39 | 62,24 | 1,28% | - |
12.11.2020 | 63,00 | 63,62 | 61,17 | 61,45 | -3,10% | - |
11.11.2020 | 59,51 | 63,65 | 59,51 | 63,42 | 6,56% | - |
10.11.2020 | 59,67 | 60,40 | 58,06 | 59,51 | -0,55% | 25,00 |
09.11.2020 | 63,89 | 66,38 | 59,80 | 59,84 | -4,99% | - |
06.11.2020 | 63,83 | 64,27 | 62,18 | 62,98 | -1,64% | - |
05.11.2020 | 69,46 | 69,99 | 63,74 | 64,03 | -5,83% | 2.000,00 |
04.11.2020 | 63,90 | 68,15 | 62,94 | 68,00 | 7,30% | - |
03.11.2020 | 62,14 | 63,70 | 61,50 | 63,37 | 2,25% | - |
02.11.2020 | 60,50 | 62,40 | 60,45 | 61,98 | 1,60% | - |
30.10.2020 | 61,67 | 62,60 | 59,16 | 61,00 | -0,19% | - |
29.10.2020 | 61,15 | 62,93 | 60,40 | 61,12 | 0,11% | - |
28.10.2020 | 61,23 | 63,08 | 59,27 | 61,05 | -4,24% | - |
27.10.2020 | 61,86 | 64,10 | 61,00 | 63,76 | 2,63% | - |
26.10.2020 | 62,65 | 63,84 | 60,54 | 62,12 | -1,64% | 600,00 |
23.10.2020 | 63,62 | 64,02 | 62,25 | 63,16 | -0,71% | - |
22.10.2020 | 66,06 | 67,47 | 63,51 | 63,61 | -3,97% | - |
21.10.2020 | 65,90 | 67,59 | 65,40 | 66,24 | 0,74% | - |
20.10.2020 | 65,95 | 67,26 | 65,58 | 65,75 | -0,14% | - |
19.10.2020 | 65,08 | 66,61 | 64,62 | 65,85 | 1,49% | - |
16.10.2020 | 65,27 | 66,21 | 64,82 | 64,88 | -0,56% | - |
15.10.2020 | 65,37 | 65,40 | 64,24 | 65,25 | -0,43% | - |
14.10.2020 | 66,46 | 66,87 | 65,15 | 65,53 | -1,36% | 350,00 |
13.10.2020 | 65,43 | 66,88 | 65,12 | 66,43 | 1,71% | - |
12.10.2020 | 65,55 | 66,43 | 64,94 | 65,31 | 0,48% | 50,00 |
09.10.2020 | 63,93 | 65,32 | 63,75 | 65,00 | 1,83% | - |
08.10.2020 | 64,32 | 66,25 | 63,38 | 63,84 | -0,34% | 120,00 |
07.10.2020 | 64,10 | 65,03 | 63,41 | 64,06 | 0,64% | - |
06.10.2020 | 65,46 | 66,41 | 62,71 | 63,65 | -2,65% | - |
05.10.2020 | 64,49 | 65,84 | 63,53 | 65,38 | 1,84% | - |
02.10.2020 | 64,94 | 65,47 | 3,55 | 64,20 | -2,63% | - |
01.10.2020 | 65,25 | 66,38 | 64,85 | 65,94 | 1,59% | - |
30.09.2020 | 64,40 | 65,36 | 64,27 | 64,90 | 0,12% | - |
29.09.2020 | 64,47 | 66,40 | 63,79 | 64,83 | 1,04% | - |
28.09.2020 | 65,45 | 65,85 | 63,46 | 64,16 | -1,28% | - |
25.09.2020 | 63,14 | 65,27 | 62,44 | 65,00 | 3,42% | - |
24.09.2020 | 63,12 | 63,37 | 61,33 | 62,85 | -0,25% | - |
23.09.2020 | 64,10 | 64,58 | 62,50 | 63,00 | -0,95% | - |
22.09.2020 | 62,42 | 63,79 | 62,39 | 63,61 | 1,73% | - |
21.09.2020 | 60,43 | 63,03 | 59,63 | 62,53 | 3,14% | - |
18.09.2020 | 61,16 | 62,14 | 59,73 | 60,62 | -0,76% | - |
17.09.2020 | 61,90 | 61,90 | 60,24 | 61,09 | -1,77% | - |
16.09.2020 | 62,49 | 62,96 | 61,83 | 62,19 | -0,48% | - |
15.09.2020 | 63,01 | 63,92 | 62,18 | 62,49 | -0,86% | - |
14.09.2020 | 64,12 | 64,34 | 62,67 | 63,03 | -0,83% | - |
11.09.2020 | 64,64 | 64,72 | 63,07 | 63,55 | -1,25% | - |
10.09.2020 | 65,41 | 65,94 | 64,18 | 64,36 | -1,35% | - |
09.09.2020 | 65,01 | 65,91 | 64,41 | 65,24 | 0,53% | - |
08.09.2020 | 67,62 | 67,62 | 64,51 | 64,89 | -3,57% | - |
07.09.2020 | 67,22 | 67,30 | 67,11 | 67,30 | -2,40% | - |
04.09.2020 | 68,95 | 68,95 | 68,95 | 68,95 | 0,32% | - |
03.09.2020 | 71,96 | 71,96 | 68,73 | 68,73 | -2,96% | 17,00 |
02.09.2020 | 70,83 | 70,83 | 70,83 | 70,83 | 1,56% | - |
01.09.2020 | 69,74 | 69,74 | 69,74 | 69,74 | -0,61% | - |
31.08.2020 | 70,17 | 70,17 | 70,17 | 70,17 | -0,34% | - |
28.08.2020 | 70,41 | 70,41 | 70,41 | 70,41 | -0,08% | - |
27.08.2020 | 70,65 | 71,41 | 69,80 | 70,47 | 0,84% | - |
26.08.2020 | 69,88 | 69,88 | 69,88 | 69,88 | 0,11% | - |
25.08.2020 | 69,80 | 69,80 | 69,80 | 69,80 | 0,56% | - |