
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 156,00 | 158,00 | 155,10 | 156,10 | 0,97% | - |
15.01.2021 | 160,00 | 160,60 | 153,40 | 154,60 | -2,52% | 79.068,00 |
14.01.2021 | 160,00 | 161,80 | 153,80 | 158,60 | -4,34% | 258.009,00 |
13.01.2021 | 164,00 | 166,60 | 157,00 | 165,80 | 0,12% | 82.992,00 |
12.01.2021 | 157,40 | 166,60 | 156,80 | 165,60 | 8,66% | 208.344,00 |
11.01.2021 | 155,40 | 158,40 | 151,40 | 152,40 | -0,39% | 69.959,00 |
08.01.2021 | 152,20 | 158,20 | 152,00 | 153,00 | 0,53% | 65.660,00 |
07.01.2021 | 152,00 | 153,00 | 148,60 | 152,20 | 1,06% | 66.270,00 |
06.01.2021 | 160,00 | 160,00 | 150,00 | 150,60 | -5,52% | 84.529,00 |
05.01.2021 | 156,00 | 160,00 | 148,60 | 159,40 | 0,89% | 133.626,00 |
04.01.2021 | 148,80 | 161,00 | 148,80 | 158,00 | 6,61% | 178.601,00 |
30.12.2020 | 149,00 | 150,60 | 145,80 | 148,20 | 0,00% | 43.544,00 |
29.12.2020 | 141,80 | 150,60 | 141,80 | 148,20 | 4,37% | 115.727,00 |
28.12.2020 | 141,40 | 144,40 | 141,00 | 142,00 | -0,14% | 93.479,00 |
23.12.2020 | 141,60 | 142,80 | 140,40 | 142,20 | -0,14% | 43.520,00 |
22.12.2020 | 140,00 | 143,40 | 139,40 | 142,40 | 1,71% | 69.057,00 |
21.12.2020 | 137,00 | 140,00 | 134,60 | 140,00 | 1,01% | 90.688,00 |
18.12.2020 | 135,00 | 139,00 | 133,00 | 138,60 | 3,13% | 122.982,00 |
17.12.2020 | 138,60 | 145,40 | 133,60 | 134,40 | -4,82% | 128.655,00 |
16.12.2020 | 143,40 | 144,40 | 137,80 | 141,20 | -1,81% | 69.920,00 |
15.12.2020 | 141,60 | 144,20 | 139,40 | 143,80 | 1,27% | 74.391,00 |
14.12.2020 | 147,60 | 147,60 | 137,00 | 142,00 | -2,47% | 157.895,00 |
11.12.2020 | 142,00 | 146,80 | 140,00 | 145,60 | 3,12% | 105.322,00 |
10.12.2020 | 138,60 | 143,40 | 136,00 | 141,20 | 0,14% | 87.923,00 |
09.12.2020 | 139,00 | 141,00 | 136,40 | 141,00 | 1,73% | 57.577,00 |
08.12.2020 | 134,80 | 139,20 | 134,80 | 138,60 | 3,90% | 81.859,00 |
07.12.2020 | 134,00 | 137,00 | 132,60 | 133,40 | -0,60% | 57.790,00 |
04.12.2020 | 129,40 | 136,20 | 129,00 | 134,20 | 4,03% | 74.811,00 |
03.12.2020 | 129,20 | 133,00 | 128,00 | 129,00 | -1,23% | 44.654,00 |
02.12.2020 | 135,00 | 137,40 | 130,40 | 130,60 | -3,69% | 65.771,00 |
01.12.2020 | 131,80 | 138,80 | 130,60 | 135,60 | 2,57% | 153.145,00 |
30.11.2020 | 131,40 | 135,00 | 130,20 | 132,20 | -0,75% | 109.149,00 |
27.11.2020 | 131,40 | 133,80 | 130,80 | 133,20 | 1,22% | 70.475,00 |
26.11.2020 | 127,00 | 131,60 | 127,00 | 131,60 | 4,44% | 68.496,00 |
25.11.2020 | 123,60 | 128,40 | 123,00 | 126,00 | 0,96% | 74.811,00 |
24.11.2020 | 130,40 | 133,60 | 121,80 | 124,80 | -4,59% | 176.667,00 |
23.11.2020 | 130,00 | 133,80 | 128,40 | 130,80 | -3,68% | 145.606,00 |
20.11.2020 | 132,80 | 136,00 | 131,60 | 135,80 | 1,80% | 77.259,00 |
19.11.2020 | 125,00 | 133,40 | 124,80 | 133,40 | 5,21% | 135.741,00 |
18.11.2020 | 124,80 | 128,80 | 122,80 | 126,80 | -0,47% | 146.922,00 |
17.11.2020 | 137,20 | 140,00 | 122,60 | 127,40 | -8,08% | 361.385,00 |
16.11.2020 | 141,00 | 141,20 | 130,00 | 138,60 | -0,72% | 163.569,00 |
13.11.2020 | 142,20 | 144,80 | 139,00 | 139,60 | -1,27% | 104.427,00 |
12.11.2020 | 138,60 | 143,40 | 133,20 | 141,40 | 5,05% | 210.562,00 |
11.11.2020 | 129,00 | 136,20 | 127,60 | 134,60 | 4,83% | 120.714,00 |
10.11.2020 | 137,00 | 139,40 | 117,40 | 128,40 | -3,31% | 623.182,00 |
09.11.2020 | 160,60 | 165,40 | 129,80 | 132,80 | -18,93% | 742.700,00 |
06.11.2020 | 163,60 | 167,60 | 158,00 | 163,80 | -0,85% | 108.569,00 |
05.11.2020 | 154,40 | 165,20 | 153,60 | 165,20 | 8,54% | 284.853,00 |
04.11.2020 | 146,20 | 152,20 | 145,80 | 152,20 | 4,53% | 56.775,00 |
03.11.2020 | 148,60 | 150,20 | 145,00 | 145,60 | -1,22% | 56.442,00 |
02.11.2020 | 143,20 | 152,20 | 143,20 | 147,40 | 3,51% | 123.934,00 |
30.10.2020 | 147,40 | 150,00 | 141,00 | 142,40 | -5,32% | 148.934,00 |
29.10.2020 | 149,60 | 157,00 | 148,80 | 150,40 | 2,17% | 116.026,00 |
28.10.2020 | 150,80 | 157,80 | 146,40 | 147,20 | -2,77% | 116.464,00 |
27.10.2020 | 144,80 | 151,60 | 143,60 | 151,40 | 5,14% | 78.513,00 |
26.10.2020 | 149,20 | 150,40 | 143,40 | 144,00 | -4,51% | 102.780,00 |
23.10.2020 | 153,00 | 153,20 | 148,60 | 150,80 | -1,69% | 85.927,00 |
22.10.2020 | 154,20 | 157,20 | 149,00 | 153,40 | -1,67% | 121.906,00 |
21.10.2020 | 156,00 | 161,20 | 152,40 | 156,00 | 1,43% | 133.358,00 |
20.10.2020 | 161,00 | 163,00 | 153,60 | 153,80 | -4,59% | 69.987,00 |
19.10.2020 | 163,20 | 164,60 | 159,20 | 161,20 | -0,49% | 60.445,00 |
16.10.2020 | 159,60 | 165,60 | 159,40 | 162,00 | 1,50% | 84.917,00 |
15.10.2020 | 156,20 | 161,80 | 150,00 | 159,60 | 1,66% | 127.630,00 |
14.10.2020 | 157,00 | 164,00 | 155,20 | 157,00 | 0,13% | 128.232,00 |
13.10.2020 | 158,60 | 158,60 | 152,60 | 156,80 | -1,38% | 80.941,00 |
12.10.2020 | 150,40 | 159,00 | 150,20 | 159,00 | 6,14% | 119.266,00 |
09.10.2020 | 143,80 | 149,80 | 143,00 | 149,80 | 5,05% | 88.386,00 |
08.10.2020 | 148,00 | 149,60 | 141,20 | 142,60 | -3,39% | 97.713,00 |
07.10.2020 | 144,00 | 148,00 | 135,60 | 147,60 | 3,36% | 206.089,00 |
06.10.2020 | 156,00 | 157,00 | 142,40 | 142,80 | -8,34% | 301.494,00 |
05.10.2020 | 154,60 | 168,60 | 154,00 | 155,80 | 2,37% | 192.658,00 |
02.10.2020 | 150,60 | 152,80 | 148,80 | 152,20 | -0,39% | 40.965,00 |
01.10.2020 | 150,00 | 154,40 | 148,20 | 152,80 | 2,28% | 105.175,00 |
30.09.2020 | 152,00 | 152,00 | 147,00 | 149,40 | -2,35% | 54.942,00 |
29.09.2020 | 150,20 | 153,00 | 149,20 | 153,00 | 2,00% | 51.067,00 |
28.09.2020 | 146,40 | 151,40 | 143,60 | 150,00 | 4,31% | 75.518,00 |
25.09.2020 | 142,40 | 144,00 | 137,60 | 143,80 | 0,84% | 49.686,00 |
24.09.2020 | 146,20 | 148,40 | 140,60 | 142,60 | -4,42% | 94.286,00 |
23.09.2020 | 154,00 | 156,00 | 148,60 | 149,20 | -2,23% | 72.955,00 |
22.09.2020 | 150,80 | 155,20 | 148,40 | 152,60 | 2,97% | 89.207,00 |
21.09.2020 | 146,00 | 155,20 | 143,80 | 148,20 | 0,95% | 147.041,00 |
18.09.2020 | 137,40 | 146,80 | 137,40 | 146,80 | 7,94% | 463.430,00 |
17.09.2020 | 128,20 | 137,40 | 126,80 | 136,00 | 3,19% | 87.452,00 |
16.09.2020 | 136,00 | 136,60 | 131,80 | 131,80 | -3,09% | 48.177,00 |
15.09.2020 | 131,60 | 137,00 | 131,40 | 136,00 | 3,98% | 78.008,00 |
14.09.2020 | 129,00 | 132,80 | 128,00 | 130,80 | 2,51% | 57.836,00 |
11.09.2020 | 129,00 | 132,60 | 127,60 | 127,60 | -2,30% | 57.835,00 |
10.09.2020 | 131,80 | 131,80 | 126,00 | 130,60 | 0,15% | 63.239,00 |
09.09.2020 | 125,00 | 132,80 | 122,40 | 130,40 | 1,87% | 147.669,00 |
08.09.2020 | 134,20 | 135,00 | 117,00 | 128,00 | -1,99% | 264.782,00 |
07.09.2020 | 125,40 | 131,40 | 123,40 | 130,60 | 6,70% | 148.037,00 |
04.09.2020 | 129,40 | 132,20 | 120,20 | 122,40 | -5,85% | 268.934,00 |
03.09.2020 | 148,40 | 149,80 | 130,00 | 130,00 | -11,68% | 252.692,00 |
02.09.2020 | 157,80 | 158,60 | 146,80 | 147,20 | -6,24% | 162.355,00 |
01.09.2020 | 159,60 | 161,20 | 155,40 | 157,00 | -1,38% | 57.203,00 |
31.08.2020 | 160,60 | 160,80 | 155,40 | 159,20 | -0,50% | 82.418,00 |
28.08.2020 | 159,00 | 160,00 | 152,60 | 160,00 | 1,52% | 64.031,00 |
27.08.2020 | 161,80 | 162,60 | 156,80 | 157,60 | -2,35% | 62.820,00 |
26.08.2020 | 157,40 | 162,60 | 156,40 | 161,40 | 2,41% | 74.462,00 |