
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 66,38 | 67,27 | 65,92 | 66,88 | 0,77% | 500,00 |
15.01.2021 | 66,94 | 67,45 | 65,85 | 66,37 | -0,85% | 44,00 |
14.01.2021 | 67,79 | 68,01 | 66,31 | 66,94 | -1,27% | 30,00 |
13.01.2021 | 67,20 | 68,61 | 66,41 | 67,80 | 0,89% | 776,00 |
12.01.2021 | 66,51 | 68,05 | 65,73 | 67,20 | 1,02% | 80,00 |
11.01.2021 | 66,99 | 67,15 | 65,93 | 66,52 | -0,92% | 275,00 |
07.01.2021 | 75,13 | 75,60 | 65,00 | 67,14 | -10,59% | 528,00 |
06.01.2021 | 75,58 | 76,07 | 74,85 | 75,09 | -0,64% | - |
05.01.2021 | 76,39 | 76,67 | 75,09 | 75,57 | -1,06% | 159,00 |
04.01.2021 | 74,81 | 77,95 | 74,78 | 76,38 | 1,10% | 25,00 |
30.12.2020 | 75,65 | 75,99 | 75,33 | 75,55 | -0,13% | - |
29.12.2020 | 75,64 | 76,19 | 75,33 | 75,65 | 0,52% | 20,00 |
28.12.2020 | 75,20 | 75,91 | 75,13 | 75,26 | 0,17% | 20,00 |
23.12.2020 | 74,92 | 76,11 | 74,84 | 75,13 | 0,27% | - |
22.12.2020 | 73,93 | 75,37 | 73,56 | 74,93 | 1,37% | - |
21.12.2020 | 75,33 | 75,43 | 71,93 | 73,92 | -1,82% | - |
18.12.2020 | 76,03 | 76,17 | 74,39 | 75,29 | -1,04% | - |
17.12.2020 | 75,54 | 76,45 | 75,49 | 76,08 | 0,71% | - |
16.12.2020 | 74,22 | 75,67 | 73,61 | 75,54 | 1,78% | 60,00 |
15.12.2020 | 72,82 | 74,33 | 72,75 | 74,22 | 2,01% | - |
14.12.2020 | 72,99 | 73,93 | 72,70 | 72,76 | -0,29% | 5,00 |
11.12.2020 | 73,79 | 73,93 | 72,37 | 72,97 | -1,10% | 50,00 |
10.12.2020 | 74,80 | 74,99 | 73,23 | 73,78 | -1,35% | - |
09.12.2020 | 74,10 | 75,33 | 74,04 | 74,79 | 0,96% | - |
08.12.2020 | 74,23 | 74,37 | 73,61 | 74,08 | -0,18% | - |
07.12.2020 | 75,12 | 75,12 | 73,41 | 74,21 | -1,22% | - |
04.12.2020 | 74,26 | 75,14 | 74,05 | 75,13 | 1,39% | - |
03.12.2020 | 74,40 | 74,81 | 73,69 | 74,10 | -0,40% | - |
02.12.2020 | 75,06 | 75,75 | 74,19 | 74,40 | -0,91% | - |
01.12.2020 | 77,53 | 77,74 | 75,00 | 75,08 | -2,73% | 65,00 |
30.11.2020 | 76,04 | 77,75 | 75,61 | 77,19 | 1,01% | 65,00 |
27.11.2020 | 74,80 | 76,44 | 74,63 | 76,42 | 2,17% | 30,00 |
26.11.2020 | 73,97 | 76,09 | 73,97 | 74,80 | 1,12% | 30,00 |
25.11.2020 | 73,77 | 74,37 | 73,45 | 73,97 | 0,23% | - |
24.11.2020 | 72,62 | 74,07 | 72,62 | 73,80 | 2,15% | - |
23.11.2020 | 71,72 | 72,93 | 71,72 | 72,25 | 0,72% | 12,00 |
20.11.2020 | 70,19 | 72,02 | 69,73 | 71,73 | 2,19% | - |
19.11.2020 | 68,69 | 70,27 | 68,33 | 70,19 | 2,17% | 29,00 |
18.11.2020 | 68,06 | 69,71 | 67,81 | 68,70 | 0,94% | - |
17.11.2020 | 68,93 | 69,53 | 67,55 | 68,06 | -1,18% | - |
16.11.2020 | 67,31 | 69,59 | 67,31 | 68,87 | 2,33% | - |
13.11.2020 | 64,73 | 67,43 | 64,62 | 67,30 | 4,05% | - |
12.11.2020 | 65,87 | 66,37 | 64,43 | 64,68 | -1,84% | - |
11.11.2020 | 65,14 | 66,47 | 64,71 | 65,89 | 1,26% | - |
10.11.2020 | 65,33 | 66,13 | 64,23 | 65,07 | -0,54% | - |
09.11.2020 | 64,21 | 66,72 | 63,71 | 65,42 | 2,91% | - |
06.11.2020 | 62,37 | 63,75 | 61,96 | 63,57 | 1,92% | 20,00 |
05.11.2020 | 61,55 | 62,91 | 61,47 | 62,37 | 1,78% | - |
04.11.2020 | 60,42 | 62,04 | 59,27 | 61,28 | 1,39% | - |
03.11.2020 | 58,98 | 60,77 | 58,94 | 60,44 | 2,82% | 10,00 |
02.11.2020 | 58,82 | 59,23 | 58,03 | 58,78 | -0,07% | - |
30.10.2020 | 57,03 | 58,83 | 56,33 | 58,82 | 2,01% | - |
29.10.2020 | 58,12 | 58,47 | 56,53 | 57,66 | 0,31% | - |
28.10.2020 | 62,44 | 62,44 | 57,43 | 57,48 | -7,93% | 137,00 |
27.10.2020 | 63,42 | 64,11 | 62,43 | 62,43 | -1,56% | - |
26.10.2020 | 64,92 | 64,92 | 62,79 | 63,42 | -2,79% | 9,00 |
23.10.2020 | 66,10 | 66,10 | 64,87 | 65,24 | -1,30% | - |
22.10.2020 | 67,50 | 68,33 | 64,89 | 66,10 | -2,51% | 2,00 |
21.10.2020 | 68,87 | 69,65 | 67,69 | 67,80 | -1,53% | - |
20.10.2020 | 69,46 | 69,62 | 68,65 | 68,85 | -0,88% | - |
19.10.2020 | 68,14 | 69,75 | 68,14 | 69,46 | 1,92% | - |
16.10.2020 | 67,60 | 69,11 | 67,53 | 68,15 | 0,74% | - |
15.10.2020 | 70,28 | 70,28 | 67,23 | 67,65 | -3,70% | - |
14.10.2020 | 70,36 | 70,79 | 69,99 | 70,25 | -0,17% | - |
13.10.2020 | 71,35 | 71,47 | 70,14 | 70,37 | -1,35% | - |
12.10.2020 | 71,16 | 71,67 | 70,61 | 71,33 | 1,05% | - |
09.10.2020 | 69,86 | 71,17 | 69,74 | 70,59 | 1,38% | - |
08.10.2020 | 68,10 | 69,85 | 68,10 | 69,63 | 2,23% | - |
07.10.2020 | 67,97 | 68,99 | 67,52 | 68,11 | 0,12% | - |
06.10.2020 | 68,90 | 69,39 | 67,73 | 68,03 | -1,26% | 123,00 |
05.10.2020 | 67,89 | 69,53 | 67,89 | 68,90 | 1,47% | 30,00 |
02.10.2020 | 67,75 | 68,49 | 67,33 | 67,90 | -0,61% | - |
01.10.2020 | 69,19 | 69,65 | 68,04 | 68,32 | -0,63% | - |
30.09.2020 | 69,08 | 69,41 | 68,22 | 68,75 | -0,45% | - |
29.09.2020 | 70,45 | 70,72 | 68,79 | 69,06 | -1,96% | - |
28.09.2020 | 69,51 | 71,09 | 69,35 | 70,44 | 1,87% | - |
25.09.2020 | 68,14 | 69,27 | 67,57 | 69,15 | 1,44% | - |
24.09.2020 | 67,93 | 68,72 | 67,15 | 68,17 | -0,25% | - |
23.09.2020 | 68,76 | 70,59 | 68,28 | 68,34 | -0,64% | 90,00 |
22.09.2020 | 69,92 | 70,13 | 67,83 | 68,78 | -1,59% | - |
21.09.2020 | 70,23 | 70,78 | 67,79 | 69,89 | -0,48% | 50,00 |
18.09.2020 | 70,71 | 71,89 | 69,83 | 70,23 | -0,66% | - |
17.09.2020 | 71,15 | 71,75 | 70,32 | 70,70 | -1,38% | - |
16.09.2020 | 70,96 | 72,93 | 70,96 | 71,69 | 1,03% | - |
15.09.2020 | 70,99 | 71,71 | 70,23 | 70,96 | 0,16% | - |
14.09.2020 | 71,81 | 72,03 | 70,61 | 70,85 | -0,32% | 50,00 |
11.09.2020 | 70,86 | 72,09 | 70,59 | 71,08 | 0,92% | - |
10.09.2020 | 70,79 | 71,89 | 70,19 | 70,43 | -0,55% | 140,00 |
09.09.2020 | 69,15 | 71,35 | 68,85 | 70,82 | 2,59% | - |
08.09.2020 | 71,44 | 71,72 | 68,19 | 69,03 | -3,37% | - |
07.09.2020 | 71,83 | 72,29 | 71,09 | 71,44 | -0,63% | 10,00 |
04.09.2020 | 71,99 | 73,07 | 70,67 | 71,89 | -0,14% | - |
03.09.2020 | 74,97 | 75,35 | 71,51 | 71,99 | -3,97% | - |
02.09.2020 | 73,70 | 75,29 | 73,49 | 74,97 | 1,65% | - |
01.09.2020 | 72,74 | 73,93 | 72,63 | 73,75 | 1,47% | - |
31.08.2020 | 73,91 | 74,39 | 72,24 | 72,68 | -1,37% | - |
28.08.2020 | 73,74 | 74,22 | 73,03 | 73,69 | -0,03% | - |
27.08.2020 | 74,89 | 74,89 | 73,41 | 73,71 | -1,55% | - |
26.08.2020 | 72,11 | 74,96 | 71,94 | 74,87 | 3,81% | - |
25.08.2020 | 71,37 | 73,37 | 71,02 | 72,12 | 1,56% | - |