
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 68,09 | 69,28 | 67,68 | 68,87 | 0,66% | 100,00 |
21.01.2021 | 68,46 | 69,53 | 68,20 | 68,42 | 0,04% | - |
20.01.2021 | 66,06 | 69,15 | 66,06 | 68,39 | 3,00% | - |
19.01.2021 | 66,89 | 67,71 | 66,26 | 66,40 | -0,89% | - |
18.01.2021 | 66,83 | 67,08 | 66,80 | 66,99 | 0,29% | - |
15.01.2021 | 67,04 | 67,61 | 66,48 | 66,80 | -0,71% | 30,00 |
14.01.2021 | 67,32 | 68,75 | 67,10 | 67,27 | -0,16% | 100,00 |
13.01.2021 | 66,47 | 68,14 | 66,46 | 67,38 | 1,42% | 15,00 |
12.01.2021 | 66,75 | 67,43 | 65,93 | 66,44 | -0,37% | 100,00 |
11.01.2021 | 66,87 | 68,19 | 66,36 | 66,68 | -0,59% | 10,00 |
08.01.2021 | 66,82 | 69,15 | 66,54 | 67,08 | 0,62% | - |
07.01.2021 | 65,41 | 67,06 | 65,41 | 66,67 | 2,27% | 42,00 |
06.01.2021 | 66,85 | 67,14 | 65,02 | 65,19 | -2,63% | 31,00 |
05.01.2021 | 66,70 | 67,13 | 65,97 | 66,95 | 0,42% | 170,00 |
04.01.2021 | 67,66 | 67,95 | 65,67 | 66,67 | -1,83% | 19,00 |
30.12.2020 | 67,96 | 68,11 | 67,91 | 67,91 | 0,01% | - |
29.12.2020 | 68,53 | 69,37 | 67,72 | 67,91 | -0,73% | 20,00 |
28.12.2020 | 69,55 | 69,98 | 68,10 | 68,41 | -1,75% | - |
23.12.2020 | 69,89 | 70,35 | 68,99 | 69,62 | -0,78% | 58,00 |
22.12.2020 | 68,51 | 70,58 | 68,50 | 70,17 | 2,20% | 20,00 |
21.12.2020 | 69,75 | 69,94 | 67,34 | 68,66 | -1,14% | 1.322,00 |
18.12.2020 | 71,10 | 71,10 | 69,06 | 69,45 | -2,12% | 40,00 |
17.12.2020 | 73,25 | 73,25 | 70,77 | 70,96 | -1,96% | 200,00 |
16.12.2020 | 70,73 | 75,33 | 70,46 | 72,37 | 2,51% | 1.231,00 |
15.12.2020 | 69,67 | 70,69 | 69,58 | 70,60 | 1,07% | - |
14.12.2020 | 70,79 | 71,28 | 69,63 | 69,85 | -1,15% | 42,00 |
11.12.2020 | 69,40 | 70,70 | 69,09 | 70,66 | 1,68% | 8,00 |
10.12.2020 | 69,26 | 70,02 | 68,41 | 69,50 | 0,17% | - |
09.12.2020 | 72,04 | 72,31 | 69,22 | 69,38 | -3,69% | - |
08.12.2020 | 69,96 | 72,22 | 69,79 | 72,03 | 2,62% | - |
07.12.2020 | 68,94 | 70,68 | 68,88 | 70,19 | 1,63% | - |
04.12.2020 | 67,20 | 69,45 | 67,07 | 69,07 | 2,88% | 10,00 |
03.12.2020 | 67,06 | 67,30 | 66,47 | 67,13 | -0,05% | - |
02.12.2020 | 67,41 | 67,53 | 66,48 | 67,17 | -0,62% | 100,00 |
01.12.2020 | 66,93 | 68,22 | 66,80 | 67,59 | 1,33% | 140,00 |
30.11.2020 | 65,65 | 67,28 | 65,65 | 66,70 | 0,28% | - |
27.11.2020 | 65,52 | 66,56 | 65,11 | 66,52 | 1,50% | - |
26.11.2020 | 65,37 | 65,61 | 65,35 | 65,53 | 0,24% | - |
25.11.2020 | 64,52 | 65,51 | 64,36 | 65,37 | 1,25% | - |
24.11.2020 | 65,66 | 65,91 | 64,44 | 64,57 | -1,04% | - |
23.11.2020 | 64,12 | 65,62 | 64,00 | 65,25 | 1,56% | 200,00 |
20.11.2020 | 63,89 | 64,93 | 63,86 | 64,25 | -0,15% | - |
19.11.2020 | 63,68 | 64,83 | 63,40 | 64,34 | 1,05% | - |
18.11.2020 | 63,99 | 65,26 | 63,42 | 63,67 | -1,06% | 30,00 |
17.11.2020 | 62,55 | 65,39 | 62,08 | 64,36 | 2,62% | - |
16.11.2020 | 62,71 | 63,52 | 61,01 | 62,72 | 0,72% | - |
13.11.2020 | 61,39 | 62,29 | 60,38 | 62,27 | 1,34% | - |
12.11.2020 | 62,94 | 63,36 | 61,17 | 61,44 | -3,08% | - |
11.11.2020 | 59,50 | 63,65 | 59,50 | 63,40 | 6,42% | - |
10.11.2020 | 59,63 | 60,41 | 58,20 | 59,57 | -0,75% | 45,00 |
09.11.2020 | 63,97 | 66,32 | 59,91 | 60,02 | -4,63% | 120,00 |
06.11.2020 | 63,83 | 64,27 | 62,18 | 62,94 | -1,54% | 56,00 |
05.11.2020 | 69,50 | 70,38 | 63,79 | 63,92 | -5,97% | - |
04.11.2020 | 63,55 | 68,10 | 63,02 | 67,98 | 7,26% | - |
03.11.2020 | 62,13 | 63,59 | 61,57 | 63,38 | 2,37% | - |
02.11.2020 | 60,67 | 62,40 | 60,45 | 61,91 | 2,26% | 216,00 |
30.10.2020 | 61,64 | 62,42 | 59,16 | 60,54 | -3,34% | - |
29.10.2020 | 61,24 | 62,91 | 60,56 | 62,64 | 3,38% | - |
28.10.2020 | 61,15 | 61,19 | 59,27 | 60,59 | -1,05% | 14,00 |
27.10.2020 | 61,81 | 62,60 | 60,99 | 61,24 | -0,88% | - |
26.10.2020 | 62,73 | 63,84 | 60,53 | 61,78 | -1,96% | 130,00 |
23.10.2020 | 63,67 | 63,92 | 62,25 | 63,02 | -0,94% | - |
22.10.2020 | 66,05 | 67,43 | 63,51 | 63,62 | -3,96% | 16,00 |
21.10.2020 | 65,87 | 67,60 | 65,39 | 66,24 | 0,57% | - |
20.10.2020 | 65,99 | 67,26 | 65,57 | 65,86 | -0,09% | - |
19.10.2020 | 65,10 | 66,51 | 64,67 | 65,92 | 1,61% | 14,00 |
16.10.2020 | 65,30 | 66,17 | 64,82 | 64,88 | -0,38% | - |
15.10.2020 | 65,41 | 65,42 | 64,26 | 65,13 | -0,63% | 100,00 |
14.10.2020 | 66,49 | 66,77 | 65,15 | 65,54 | -1,33% | 51,00 |
13.10.2020 | 65,43 | 66,85 | 65,19 | 66,42 | 1,77% | 100,00 |
12.10.2020 | 65,69 | 66,33 | 64,97 | 65,27 | 0,38% | 50,00 |
09.10.2020 | 64,01 | 65,34 | 63,74 | 65,02 | 1,86% | 90,00 |
08.10.2020 | 64,27 | 66,45 | 63,38 | 63,83 | -0,26% | 160,00 |
07.10.2020 | 63,43 | 64,91 | 63,40 | 64,00 | 0,37% | - |
06.10.2020 | 65,36 | 66,55 | 62,81 | 63,76 | -2,54% | - |
05.10.2020 | 64,47 | 65,85 | 63,53 | 65,42 | 1,73% | - |
02.10.2020 | 65,95 | 65,95 | 64,03 | 64,31 | -2,49% | - |
01.10.2020 | 64,89 | 66,40 | 64,88 | 65,95 | 1,63% | - |
30.09.2020 | 64,06 | 65,39 | 64,06 | 64,90 | 0,12% | - |
29.09.2020 | 63,65 | 66,40 | 63,65 | 64,82 | 1,01% | - |
28.09.2020 | 64,98 | 65,73 | 63,46 | 64,17 | -1,29% | - |
25.09.2020 | 62,90 | 65,27 | 62,56 | 65,01 | 3,22% | - |
24.09.2020 | 62,85 | 63,29 | 61,38 | 62,98 | 0,10% | - |
23.09.2020 | 64,05 | 64,49 | 62,78 | 62,92 | -1,13% | - |
22.09.2020 | 62,40 | 63,80 | 62,39 | 63,64 | 1,81% | - |
21.09.2020 | 61,34 | 63,07 | 59,57 | 62,51 | 3,07% | - |
18.09.2020 | 61,15 | 62,09 | 59,72 | 60,65 | -0,70% | - |
17.09.2020 | 62,32 | 62,32 | 60,20 | 61,07 | -1,90% | - |
16.09.2020 | 62,61 | 62,92 | 61,83 | 62,25 | -0,33% | - |
15.09.2020 | 63,28 | 63,94 | 62,19 | 62,46 | -0,87% | - |
14.09.2020 | 64,59 | 64,59 | 62,67 | 63,01 | -0,93% | - |
11.09.2020 | 64,40 | 64,69 | 63,07 | 63,60 | -1,17% | - |
10.09.2020 | 66,15 | 66,15 | 64,16 | 64,35 | -1,57% | - |
09.09.2020 | 64,45 | 65,83 | 64,42 | 65,38 | 0,62% | - |
08.09.2020 | 67,36 | 67,62 | 64,50 | 64,97 | -3,45% | - |
07.09.2020 | 66,98 | 67,46 | 66,98 | 67,30 | 0,31% | - |
04.09.2020 | 69,12 | 69,92 | 65,54 | 67,09 | -2,86% | - |
03.09.2020 | 72,05 | 72,33 | 68,65 | 69,07 | -4,13% | 40,00 |
02.09.2020 | 70,81 | 72,36 | 70,33 | 72,04 | 1,82% | - |
01.09.2020 | 70,21 | 71,42 | 69,59 | 70,76 | 0,86% | - |