
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 213,55 | 213,90 | 201,65 | 205,20 | -4,13% | 46,00 |
03.03.2021 | 220,70 | 221,00 | 212,40 | 214,05 | -2,77% | 105,00 |
02.03.2021 | 226,05 | 227,90 | 219,90 | 220,15 | -2,70% | - |
01.03.2021 | 224,85 | 231,40 | 221,75 | 226,25 | 1,43% | - |
26.02.2021 | 219,95 | 229,65 | 0,00 | 223,05 | -1,68% | 70,00 |
25.02.2021 | 232,85 | 233,75 | 224,05 | 226,85 | -0,72% | 100,00 |
24.02.2021 | 227,10 | 231,05 | 220,70 | 228,50 | 0,18% | - |
23.02.2021 | 234,45 | 234,80 | 214,05 | 228,10 | -2,73% | 203,00 |
22.02.2021 | 242,30 | 246,10 | 230,55 | 234,50 | -1,39% | 142,00 |
19.02.2021 | 229,65 | 239,50 | 229,25 | 237,80 | 3,64% | - |
18.02.2021 | 241,00 | 242,85 | 227,65 | 229,45 | -5,05% | - |
17.02.2021 | 250,50 | 250,70 | 239,35 | 241,65 | -3,51% | 14,00 |
16.02.2021 | 255,50 | 255,90 | 248,80 | 250,45 | -2,09% | - |
15.02.2021 | 248,55 | 255,80 | 248,50 | 255,80 | 3,15% | 40,00 |
12.02.2021 | 240,70 | 249,15 | 240,45 | 248,00 | 3,08% | - |
11.02.2021 | 231,65 | 241,25 | 231,40 | 240,60 | 4,02% | - |
10.02.2021 | 233,50 | 236,40 | 230,65 | 231,30 | -0,69% | - |
09.02.2021 | 228,95 | 234,20 | 227,95 | 232,90 | 1,68% | - |
08.02.2021 | 224,60 | 229,80 | 224,35 | 229,05 | 2,41% | 4,00 |
05.02.2021 | 222,40 | 226,80 | 222,10 | 223,65 | 0,74% | - |
04.02.2021 | 220,95 | 223,45 | 218,35 | 222,00 | 0,48% | - |
03.02.2021 | 220,30 | 223,50 | 219,55 | 220,95 | 0,45% | 23,00 |
02.02.2021 | 220,70 | 222,85 | 217,55 | 219,95 | -0,05% | 25,00 |
01.02.2021 | 211,25 | 220,15 | 210,95 | 220,05 | 4,22% | 27,00 |
29.01.2021 | 210,80 | 215,80 | 206,90 | 211,15 | -0,42% | - |
28.01.2021 | 207,25 | 213,65 | 193,88 | 212,05 | 2,02% | 16,00 |
27.01.2021 | 219,10 | 219,20 | 205,50 | 207,85 | -5,31% | - |
26.01.2021 | 221,25 | 223,95 | 217,45 | 219,50 | -1,26% | - |
25.01.2021 | 222,55 | 227,00 | 219,70 | 222,30 | 0,23% | - |
22.01.2021 | 225,40 | 225,70 | 218,50 | 221,80 | -1,99% | 6,00 |
21.01.2021 | 221,95 | 229,50 | 220,90 | 226,30 | 2,10% | - |
20.01.2021 | 218,10 | 223,15 | 217,20 | 221,65 | 2,36% | 11,00 |
19.01.2021 | 213,15 | 217,75 | 211,40 | 216,55 | 1,57% | - |
18.01.2021 | 209,85 | 215,25 | 207,65 | 213,20 | 1,67% | - |
15.01.2021 | 210,65 | 211,55 | 207,30 | 209,70 | -0,78% | 20,00 |
14.01.2021 | 197,68 | 215,40 | 197,63 | 211,35 | 7,27% | - |
13.01.2021 | 196,43 | 197,58 | 192,45 | 197,02 | 0,41% | - |
12.01.2021 | 194,50 | 197,65 | 193,58 | 196,23 | 0,81% | - |
11.01.2021 | 193,00 | 196,48 | 191,20 | 194,65 | 0,32% | - |
08.01.2021 | 187,15 | 195,55 | 187,15 | 194,02 | 4,24% | - |
07.01.2021 | 187,65 | 187,93 | 183,40 | 186,13 | -0,20% | - |
06.01.2021 | 189,63 | 190,23 | 185,23 | 186,50 | -1,54% | - |
05.01.2021 | 187,63 | 191,33 | 186,30 | 189,43 | 1,05% | - |
04.01.2021 | 180,15 | 189,15 | 180,15 | 187,45 | 4,62% | 34,00 |
30.12.2020 | 179,58 | 181,18 | 179,08 | 179,18 | -0,10% | - |
29.12.2020 | 180,27 | 181,80 | 178,93 | 179,35 | -0,01% | - |
28.12.2020 | 178,68 | 180,93 | 178,50 | 179,38 | 3,87% | - |
23.12.2020 | 171,75 | 176,50 | 171,23 | 172,70 | 0,49% | - |
22.12.2020 | 167,58 | 172,70 | 167,50 | 171,85 | 2,20% | - |
21.12.2020 | 166,98 | 168,95 | 163,80 | 168,15 | 0,51% | - |
18.12.2020 | 168,77 | 168,85 | 166,20 | 167,30 | -1,11% | 7,00 |
17.12.2020 | 168,95 | 169,88 | 168,05 | 169,18 | 0,33% | - |
16.12.2020 | 166,73 | 170,05 | 166,60 | 168,63 | 1,06% | - |
15.12.2020 | 165,38 | 167,15 | 164,65 | 166,85 | 1,14% | - |
14.12.2020 | 164,30 | 166,27 | 162,68 | 164,98 | 0,95% | - |
11.12.2020 | 166,30 | 166,73 | 162,60 | 163,43 | -1,71% | 1,00 |
10.12.2020 | 165,63 | 167,68 | 162,83 | 166,27 | 0,27% | - |
09.12.2020 | 163,85 | 166,77 | 161,23 | 165,83 | 1,41% | - |
08.12.2020 | 159,27 | 168,45 | 158,93 | 163,52 | 3,86% | 36,00 |
07.12.2020 | 156,70 | 158,48 | 154,93 | 157,45 | 0,24% | - |
04.12.2020 | 154,58 | 157,13 | 154,27 | 157,08 | 1,78% | - |
03.12.2020 | 153,15 | 156,48 | 151,95 | 154,33 | 0,70% | - |
02.12.2020 | 152,55 | 155,52 | 151,18 | 153,25 | 0,28% | 13,00 |
01.12.2020 | 149,58 | 154,43 | 148,13 | 152,83 | 2,74% | 6,00 |
30.11.2020 | 146,23 | 150,68 | 146,23 | 148,75 | 0,78% | - |
27.11.2020 | 143,77 | 147,65 | 143,35 | 147,60 | 2,86% | - |
26.11.2020 | 143,58 | 144,50 | 141,70 | 143,50 | 0,21% | - |
25.11.2020 | 140,98 | 143,95 | 140,10 | 143,20 | 1,56% | - |
24.11.2020 | 142,08 | 142,50 | 139,08 | 141,00 | -0,07% | - |
23.11.2020 | 141,10 | 143,15 | 139,88 | 141,10 | 0,37% | 8,00 |
20.11.2020 | 139,43 | 141,68 | 136,98 | 140,58 | 0,39% | - |
19.11.2020 | 138,40 | 140,75 | 137,48 | 140,02 | 1,38% | - |
18.11.2020 | 138,27 | 141,18 | 137,65 | 138,13 | -0,43% | - |
17.11.2020 | 137,68 | 139,77 | 137,25 | 138,73 | 1,04% | - |
16.11.2020 | 136,98 | 138,85 | 135,33 | 137,30 | 1,01% | - |
13.11.2020 | 131,60 | 136,80 | 131,48 | 135,93 | 3,50% | - |
12.11.2020 | 131,38 | 134,38 | 130,93 | 131,33 | -0,55% | - |
11.11.2020 | 130,18 | 132,83 | 125,38 | 132,05 | 1,81% | - |
10.11.2020 | 138,38 | 139,02 | 128,40 | 129,70 | -6,39% | - |
09.11.2020 | 140,30 | 145,48 | 136,00 | 138,55 | -0,32% | 35,00 |
06.11.2020 | 136,70 | 139,33 | 134,43 | 139,00 | 1,37% | - |
05.11.2020 | 130,88 | 140,15 | 130,85 | 137,13 | 4,88% | - |
04.11.2020 | 127,18 | 132,13 | 125,48 | 130,75 | 2,47% | - |
03.11.2020 | 125,45 | 128,02 | 124,75 | 127,60 | 2,10% | - |
02.11.2020 | 122,85 | 126,78 | 122,50 | 124,98 | 1,40% | - |
30.10.2020 | 120,18 | 124,90 | 120,18 | 123,25 | -1,54% | 180,00 |
29.10.2020 | 119,18 | 125,93 | 119,00 | 125,18 | 6,28% | - |
28.10.2020 | 120,25 | 120,25 | 115,13 | 117,78 | -2,58% | - |
27.10.2020 | 123,85 | 123,95 | 120,90 | 120,90 | -2,20% | - |
26.10.2020 | 126,00 | 126,63 | 122,05 | 123,63 | -2,75% | - |
23.10.2020 | 132,05 | 132,05 | 126,55 | 127,13 | -3,80% | - |
22.10.2020 | 132,60 | 133,77 | 130,63 | 132,15 | -0,75% | 6,00 |
21.10.2020 | 135,02 | 135,65 | 132,83 | 133,15 | -1,15% | - |
20.10.2020 | 137,90 | 138,30 | 133,52 | 134,70 | -2,11% | - |
19.10.2020 | 138,05 | 139,80 | 137,27 | 137,60 | -0,11% | - |
16.10.2020 | 137,02 | 140,15 | 135,05 | 137,75 | 0,58% | - |
15.10.2020 | 137,27 | 137,48 | 134,95 | 136,95 | -0,42% | - |
14.10.2020 | 139,05 | 139,93 | 135,05 | 137,52 | -1,06% | - |
13.10.2020 | 135,88 | 139,52 | 134,15 | 139,00 | 2,45% | - |
12.10.2020 | 134,50 | 137,23 | 134,27 | 135,68 | 1,31% | - |