
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 257,63 | 258,65 | 255,85 | 256,70 | 0,18% | 22,00 |
18.01.2021 | 254,93 | 256,27 | 254,68 | 256,25 | 0,22% | 73,00 |
15.01.2021 | 255,50 | 261,13 | 255,13 | 255,68 | 0,12% | 125,00 |
14.01.2021 | 258,58 | 260,85 | 255,15 | 255,38 | -1,25% | 94,00 |
13.01.2021 | 262,80 | 263,90 | 257,58 | 258,60 | -1,50% | 70,00 |
12.01.2021 | 261,88 | 263,95 | 260,60 | 262,52 | 0,35% | 24,00 |
11.01.2021 | 261,92 | 264,02 | 258,48 | 261,60 | -0,01% | 33,00 |
08.01.2021 | 258,02 | 261,83 | 256,80 | 261,63 | 1,70% | 146,00 |
07.01.2021 | 248,13 | 257,90 | 247,08 | 257,25 | 4,54% | 74,00 |
06.01.2021 | 242,50 | 251,75 | 239,58 | 246,08 | 0,25% | 545,00 |
05.01.2021 | 242,20 | 246,10 | 241,08 | 245,45 | 1,26% | 496,00 |
04.01.2021 | 249,68 | 250,95 | 239,30 | 242,40 | -0,47% | 124,00 |
30.12.2020 | 243,60 | 244,30 | 243,48 | 243,55 | 0,05% | - |
29.12.2020 | 245,85 | 247,80 | 241,83 | 243,43 | -0,88% | 54,00 |
28.12.2020 | 247,48 | 249,63 | 243,80 | 245,58 | -0,49% | 331,00 |
23.12.2020 | 249,40 | 251,65 | 245,83 | 246,77 | -1,33% | 98,00 |
22.12.2020 | 244,95 | 250,35 | 244,83 | 250,10 | 1,73% | 6,00 |
21.12.2020 | 252,68 | 252,68 | 243,10 | 245,85 | -0,97% | 98,00 |
18.12.2020 | 242,33 | 248,93 | 242,18 | 248,25 | 2,37% | 81,00 |
17.12.2020 | 239,55 | 242,83 | 238,35 | 242,50 | 1,09% | 200,00 |
16.12.2020 | 236,65 | 240,73 | 236,18 | 239,88 | 1,44% | 45,00 |
15.12.2020 | 237,58 | 239,75 | 236,15 | 236,48 | -0,55% | 28,00 |
14.12.2020 | 231,02 | 241,65 | 230,63 | 237,77 | 3,11% | 116,00 |
11.12.2020 | 230,83 | 231,93 | 227,38 | 230,60 | -0,39% | 9,00 |
10.12.2020 | 230,77 | 232,43 | 226,60 | 231,50 | 0,03% | 27,00 |
09.12.2020 | 234,68 | 239,58 | 230,45 | 231,43 | -1,56% | 287,00 |
08.12.2020 | 231,23 | 236,30 | 230,25 | 235,10 | 1,38% | 170,00 |
07.12.2020 | 228,98 | 232,58 | 228,60 | 231,90 | 1,10% | 21,00 |
04.12.2020 | 228,75 | 232,08 | 228,08 | 229,38 | 0,68% | 7,00 |
03.12.2020 | 228,98 | 229,95 | 226,95 | 227,83 | -0,50% | - |
02.12.2020 | 231,18 | 231,77 | 226,35 | 228,98 | -0,97% | 147,00 |
01.12.2020 | 236,35 | 237,68 | 228,50 | 231,23 | -1,86% | 124,00 |
30.11.2020 | 226,88 | 235,70 | 226,75 | 235,60 | 3,10% | 143,00 |
27.11.2020 | 228,25 | 231,33 | 226,70 | 228,52 | 0,19% | 3,00 |
26.11.2020 | 228,13 | 229,25 | 227,55 | 228,10 | 0,16% | - |
25.11.2020 | 218,10 | 237,25 | 217,65 | 227,73 | 4,53% | 166,00 |
24.11.2020 | 218,25 | 219,83 | 216,55 | 217,85 | 0,07% | 195,00 |
23.11.2020 | 215,45 | 217,85 | 213,00 | 217,70 | 1,09% | 256,00 |
20.11.2020 | 215,85 | 219,68 | 214,18 | 215,35 | -0,47% | 137,00 |
19.11.2020 | 213,23 | 218,95 | 211,68 | 216,38 | 1,68% | 58,00 |
18.11.2020 | 211,90 | 215,08 | 211,08 | 212,80 | -0,15% | 102,00 |
17.11.2020 | 210,30 | 213,77 | 208,50 | 213,13 | 1,73% | 3,00 |
16.11.2020 | 213,77 | 214,08 | 208,43 | 209,50 | -1,24% | 184,00 |
13.11.2020 | 218,58 | 218,75 | 210,27 | 212,13 | 2,09% | 191,00 |
12.11.2020 | 209,05 | 214,27 | 207,33 | 207,77 | -0,79% | 49,00 |
11.11.2020 | 209,93 | 218,80 | 207,50 | 209,43 | -0,17% | 69,00 |
10.11.2020 | 221,52 | 222,80 | 208,30 | 209,77 | -5,86% | 9,00 |
09.11.2020 | 223,35 | 233,23 | 216,13 | 222,83 | 1,98% | 174,00 |
06.11.2020 | 214,68 | 220,15 | 212,45 | 218,50 | 1,10% | 30,00 |
05.11.2020 | 212,18 | 220,00 | 212,10 | 216,13 | 2,79% | 87,00 |
04.11.2020 | 214,83 | 220,88 | 206,18 | 210,25 | -1,20% | 81,00 |
03.11.2020 | 207,13 | 214,00 | 206,55 | 212,80 | 3,00% | 111,00 |
02.11.2020 | 201,98 | 208,52 | 200,77 | 206,60 | 2,40% | 5,00 |
30.10.2020 | 202,27 | 206,75 | 200,33 | 201,75 | -1,44% | 10,00 |
29.10.2020 | 204,08 | 210,55 | 201,95 | 204,70 | 1,02% | 101,00 |
28.10.2020 | 212,38 | 212,48 | 201,43 | 202,63 | -4,15% | 9,00 |
27.10.2020 | 211,38 | 214,60 | 210,65 | 211,40 | 0,15% | 4,00 |
26.10.2020 | 213,13 | 215,40 | 208,55 | 211,08 | -1,52% | 57,00 |
23.10.2020 | 214,13 | 214,90 | 211,27 | 214,33 | 0,09% | 29,00 |
22.10.2020 | 213,05 | 216,13 | 209,00 | 214,13 | -0,08% | 14,00 |
21.10.2020 | 217,95 | 218,88 | 213,23 | 214,30 | -1,75% | 24,00 |
20.10.2020 | 222,35 | 222,73 | 217,63 | 218,13 | -1,14% | 10,00 |
19.10.2020 | 223,18 | 227,68 | 219,77 | 220,65 | -0,55% | 199,00 |
16.10.2020 | 215,98 | 223,10 | 215,00 | 221,88 | 3,11% | 49,00 |
15.10.2020 | 208,73 | 217,02 | 206,02 | 215,18 | 2,40% | 131,00 |
14.10.2020 | 208,70 | 213,00 | 207,70 | 210,13 | 1,12% | 172,00 |
13.10.2020 | 205,63 | 211,00 | 204,38 | 207,80 | 1,43% | - |
12.10.2020 | 201,65 | 208,48 | 200,13 | 204,88 | 2,19% | 28,00 |
09.10.2020 | 199,85 | 201,45 | 197,24 | 200,48 | 0,61% | 158,00 |
08.10.2020 | 198,44 | 202,70 | 197,62 | 199,26 | 0,56% | - |
07.10.2020 | 194,80 | 198,98 | 194,54 | 198,15 | 1,92% | 3,00 |
06.10.2020 | 193,69 | 196,33 | 192,55 | 194,42 | 0,18% | - |
05.10.2020 | 193,68 | 195,23 | 191,07 | 194,07 | 0,61% | 3,00 |
02.10.2020 | 196,95 | 197,34 | 191,05 | 192,89 | -3,26% | 83,00 |
01.10.2020 | 197,80 | 203,35 | 197,72 | 199,40 | 0,94% | - |
30.09.2020 | 196,58 | 201,88 | 195,51 | 197,55 | -0,47% | 32,00 |
29.09.2020 | 200,11 | 200,21 | 196,62 | 198,49 | -0,22% | - |
28.09.2020 | 197,06 | 200,80 | 196,53 | 198,93 | 1,54% | 26,00 |
25.09.2020 | 190,06 | 196,80 | 188,69 | 195,91 | 3,49% | 8,00 |
24.09.2020 | 189,36 | 192,10 | 185,44 | 189,31 | -1,01% | 120,00 |
23.09.2020 | 196,16 | 197,25 | 190,57 | 191,25 | -2,50% | - |
22.09.2020 | 193,01 | 196,50 | 192,26 | 196,15 | 1,45% | 50,00 |
21.09.2020 | 188,65 | 193,44 | 185,82 | 193,34 | 1,68% | 2,00 |
18.09.2020 | 192,26 | 193,84 | 185,64 | 190,15 | -0,43% | 87,00 |
17.09.2020 | 194,11 | 194,57 | 186,45 | 190,98 | -2,32% | 48,00 |
16.09.2020 | 199,63 | 200,85 | 195,43 | 195,52 | -1,59% | 20,00 |
15.09.2020 | 194,34 | 202,58 | 194,09 | 198,68 | 2,53% | 15,00 |
14.09.2020 | 194,50 | 196,00 | 192,45 | 193,78 | 0,91% | - |
11.09.2020 | 195,02 | 196,07 | 188,75 | 192,03 | -0,52% | - |
10.09.2020 | 197,63 | 200,80 | 192,25 | 193,04 | -2,05% | 15,00 |
09.09.2020 | 192,10 | 199,00 | 190,57 | 197,09 | 3,48% | 5,00 |
08.09.2020 | 199,22 | 199,38 | 190,24 | 190,46 | -3,81% | 15,00 |
07.09.2020 | 195,81 | 199,00 | 195,80 | 198,00 | 0,06% | 33,00 |
04.09.2020 | 203,40 | 207,02 | 193,55 | 197,89 | -2,86% | 417,00 |
03.09.2020 | 220,70 | 221,23 | 201,63 | 203,73 | -7,66% | 149,00 |
02.09.2020 | 214,48 | 221,43 | 214,48 | 220,63 | 3,69% | 620,00 |
01.09.2020 | 205,95 | 213,00 | 204,15 | 212,77 | 3,13% | 39,00 |
31.08.2020 | 208,83 | 209,02 | 203,13 | 206,33 | -0,70% | 30,00 |
28.08.2020 | 206,63 | 210,85 | 204,13 | 207,77 | 0,81% | 119,00 |
27.08.2020 | 209,73 | 211,15 | 205,02 | 206,10 | -2,22% | - |