
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 106,25 | 106,99 | 104,66 | 104,93 | -1,25% | 12.797,00 |
18.01.2021 | 105,90 | 106,77 | 105,03 | 106,26 | 0,94% | 4.833,00 |
15.01.2021 | 106,00 | 107,48 | 0,00 | 105,27 | -0,64% | 18.487,00 |
14.01.2021 | 107,46 | 108,11 | 105,88 | 105,95 | -1,76% | 26.903,00 |
13.01.2021 | 106,00 | 108,11 | 105,50 | 107,85 | 1,96% | 29.859,00 |
12.01.2021 | 106,90 | 106,90 | 104,31 | 105,78 | -0,34% | 17.050,00 |
11.01.2021 | 107,66 | 108,33 | 105,82 | 106,14 | -1,72% | 22.196,00 |
08.01.2021 | 107,40 | 108,49 | 106,33 | 108,00 | 1,08% | 26.676,00 |
07.01.2021 | 104,00 | 107,31 | 0,00 | 106,85 | 4,03% | 41.123,00 |
06.01.2021 | 105,18 | 106,75 | 102,57 | 102,71 | -3,52% | 36.332,00 |
05.01.2021 | 105,25 | 107,43 | 104,63 | 106,46 | 0,80% | 21.769,00 |
04.01.2021 | 108,39 | 109,45 | 0,00 | 105,62 | -4,26% | 51.516,00 |
30.12.2020 | 110,31 | 110,81 | 110,10 | 110,32 | 0,31% | 15.788,00 |
29.12.2020 | 111,96 | 113,20 | 109,68 | 109,98 | -1,79% | 52.604,00 |
28.12.2020 | 108,64 | 112,51 | 108,34 | 111,99 | 4,20% | 42.499,00 |
23.12.2020 | 107,31 | 108,94 | 107,14 | 107,48 | -0,85% | 43.928,00 |
22.12.2020 | 105,50 | 110,06 | 105,50 | 108,40 | 3,59% | 69.704,00 |
21.12.2020 | 103,99 | 104,65 | 0,00 | 104,64 | 1,11% | 30.827,00 |
18.12.2020 | 104,67 | 105,55 | 103,06 | 103,49 | -1,43% | 27.580,00 |
17.12.2020 | 105,00 | 105,79 | 104,44 | 104,99 | 0,07% | 16.410,00 |
16.12.2020 | 105,26 | 105,47 | 103,75 | 104,92 | -0,15% | 31.051,00 |
15.12.2020 | 100,54 | 105,16 | 100,51 | 105,08 | 4,62% | 47.328,00 |
14.12.2020 | 100,26 | 101,52 | 100,24 | 100,44 | -0,46% | 12.545,00 |
11.12.2020 | 101,20 | 101,59 | 0,00 | 100,90 | -0,70% | 12.627,00 |
10.12.2020 | 100,61 | 102,21 | 99,13 | 101,61 | 0,76% | 21.534,00 |
09.12.2020 | 103,20 | 104,09 | 0,00 | 100,84 | -1,86% | 28.769,00 |
08.12.2020 | 101,81 | 103,26 | 101,56 | 102,75 | 0,64% | 21.617,00 |
07.12.2020 | 101,10 | 102,53 | 100,34 | 102,10 | 1,28% | 45.471,00 |
04.12.2020 | 101,70 | 101,70 | 99,91 | 100,81 | -0,18% | 11.452,00 |
03.12.2020 | 101,79 | 102,12 | 100,62 | 100,99 | -0,72% | 9.161,00 |
02.12.2020 | 101,22 | 102,02 | 100,09 | 101,72 | -0,05% | 21.078,00 |
01.12.2020 | 100,94 | 102,53 | 99,89 | 101,77 | 1,21% | 44.869,00 |
30.11.2020 | 97,24 | 101,34 | 96,86 | 100,55 | 3,28% | 36.628,00 |
27.11.2020 | 98,48 | 98,48 | 97,20 | 97,36 | -0,70% | 13.728,00 |
26.11.2020 | 97,80 | 98,51 | 97,50 | 98,05 | 0,76% | 14.476,00 |
25.11.2020 | 97,17 | 98,10 | 96,55 | 97,31 | 0,57% | 23.559,00 |
24.11.2020 | 97,44 | 97,59 | 95,03 | 96,75 | 0,59% | 40.668,00 |
23.11.2020 | 100,00 | 100,00 | 86,63 | 96,19 | -2,85% | 36.503,00 |
20.11.2020 | 99,72 | 100,26 | 98,96 | 99,01 | -0,91% | 14.250,00 |
19.11.2020 | 99,60 | 100,16 | 98,91 | 99,92 | 0,19% | 20.656,00 |
18.11.2020 | 100,59 | 101,19 | 99,65 | 99,73 | -0,94% | 25.299,00 |
17.11.2020 | 101,34 | 101,70 | 100,22 | 100,67 | -0,53% | 14.643,00 |
16.11.2020 | 102,14 | 102,17 | 99,90 | 101,21 | 0,38% | 23.274,00 |
13.11.2020 | 101,35 | 102,01 | 99,71 | 100,83 | -0,08% | 19.005,00 |
12.11.2020 | 101,39 | 102,09 | 100,38 | 100,91 | -0,49% | 27.775,00 |
11.11.2020 | 98,65 | 101,54 | 0,00 | 101,41 | 3,03% | 27.715,00 |
10.11.2020 | 99,00 | 99,46 | 0,00 | 98,43 | -0,53% | 52.145,00 |
09.11.2020 | 103,01 | 103,97 | 98,40 | 98,96 | -1,05% | 67.706,00 |
06.11.2020 | 99,89 | 100,32 | 97,93 | 100,00 | -0,64% | 13.541,00 |
05.11.2020 | 99,25 | 101,11 | 98,72 | 100,64 | 2,56% | 31.309,00 |
04.11.2020 | 96,50 | 98,62 | 0,00 | 98,13 | 3,81% | 40.529,00 |
03.11.2020 | 93,92 | 95,24 | 92,78 | 94,52 | 1,41% | 20.735,00 |
02.11.2020 | 93,10 | 95,13 | 92,34 | 93,21 | -0,44% | 31.607,00 |
30.10.2020 | 94,20 | 95,81 | 92,51 | 93,62 | -1,01% | 45.434,00 |
29.10.2020 | 96,42 | 100,18 | 93,71 | 94,58 | -0,57% | 67.567,00 |
28.10.2020 | 98,15 | 98,89 | 94,63 | 95,12 | -3,42% | 51.689,00 |
27.10.2020 | 97,31 | 99,10 | 96,86 | 98,49 | 0,99% | 32.866,00 |
26.10.2020 | 96,31 | 98,59 | 95,35 | 97,52 | 0,57% | 31.523,00 |
23.10.2020 | 98,46 | 98,59 | 96,47 | 96,96 | -0,94% | 25.575,00 |
22.10.2020 | 97,62 | 99,73 | 96,65 | 97,88 | -0,76% | 25.254,00 |
21.10.2020 | 100,27 | 100,30 | 98,32 | 98,63 | -0,95% | 25.275,00 |
20.10.2020 | 99,76 | 101,01 | 97,86 | 99,57 | 0,97% | 43.961,00 |
19.10.2020 | 102,99 | 103,15 | 98,30 | 98,61 | -2,87% | 38.278,00 |
16.10.2020 | 102,70 | 103,96 | 101,47 | 101,52 | -1,49% | 27.953,00 |
15.10.2020 | 101,90 | 103,59 | 100,01 | 103,06 | -0,12% | 60.160,00 |
14.10.2020 | 103,60 | 104,78 | 101,81 | 103,18 | 0,08% | 55.242,00 |
13.10.2020 | 105,75 | 108,00 | 102,08 | 103,10 | -2,18% | 124.165,00 |
12.10.2020 | 99,67 | 106,00 | 99,67 | 105,40 | 6,61% | 89.462,00 |
09.10.2020 | 98,19 | 98,88 | 97,29 | 98,87 | 1,24% | 9.416,00 |
08.10.2020 | 98,03 | 99,10 | 97,47 | 97,66 | -0,28% | 34.376,00 |
07.10.2020 | 96,21 | 98,12 | 96,21 | 97,93 | 1,62% | 36.116,00 |
06.10.2020 | 98,08 | 98,64 | 95,63 | 96,37 | -2,58% | 42.859,00 |
05.10.2020 | 97,20 | 98,93 | 96,50 | 98,92 | 2,33% | 29.723,00 |
02.10.2020 | 97,75 | 98,49 | 95,95 | 96,66 | -2,66% | 58.633,00 |
01.10.2020 | 99,65 | 100,39 | 98,67 | 99,31 | 0,29% | 23.829,00 |
30.09.2020 | 96,52 | 100,00 | 95,01 | 99,02 | 1,89% | 40.238,00 |
29.09.2020 | 99,47 | 99,67 | 96,85 | 97,18 | -1,31% | 27.287,00 |
28.09.2020 | 98,98 | 99,03 | 96,72 | 98,46 | 1,88% | 52.139,00 |
25.09.2020 | 94,13 | 96,68 | 92,09 | 96,64 | 4,22% | 46.000,00 |
24.09.2020 | 91,40 | 94,46 | 90,11 | 92,73 | 1,17% | 46.791,00 |
23.09.2020 | 95,65 | 96,13 | 91,62 | 91,66 | -4,06% | 46.191,00 |
22.09.2020 | 94,20 | 96,04 | 92,86 | 95,54 | 2,20% | 54.694,00 |
21.09.2020 | 89,79 | 93,48 | 87,70 | 93,48 | 3,68% | 77.644,00 |
18.09.2020 | 93,25 | 94,42 | 89,53 | 90,17 | -3,01% | 63.731,00 |
17.09.2020 | 94,04 | 94,98 | 92,01 | 92,96 | -2,28% | 59.245,00 |
16.09.2020 | 97,92 | 98,39 | 95,05 | 95,13 | -2,52% | 43.957,00 |
15.09.2020 | 97,75 | 100,04 | 95,91 | 97,59 | 0,42% | 77.364,00 |
14.09.2020 | 95,63 | 97,65 | 95,14 | 97,19 | 2,61% | 42.623,00 |
11.09.2020 | 97,73 | 98,25 | 93,01 | 94,71 | -1,48% | 63.429,00 |
10.09.2020 | 100,93 | 101,45 | 95,19 | 96,13 | -3,24% | 58.604,00 |
09.09.2020 | 96,38 | 100,89 | 95,01 | 99,35 | 3,62% | 81.722,00 |
08.09.2020 | 102,54 | 102,79 | 95,66 | 95,88 | -6,17% | 64.788,00 |
07.09.2020 | 102,79 | 103,24 | 100,25 | 102,18 | -0,23% | 36.321,00 |
04.09.2020 | 98,70 | 104,68 | 94,12 | 102,42 | 0,48% | 164.693,00 |
03.09.2020 | 112,06 | 112,47 | 0,00 | 101,93 | -8,28% | 102.701,00 |
02.09.2020 | 114,60 | 117,04 | 107,46 | 111,13 | -1,58% | 116.873,00 |
01.09.2020 | 110,00 | 113,15 | 0,00 | 112,91 | 4,09% | 99.498,00 |
31.08.2020 | 105,27 | 109,68 | 104,79 | 108,47 | -74,17% | 103.926,00 |
28.08.2020 | 423,83 | 425,30 | 419,20 | 419,90 | -0,83% | 5.917,00 |
27.08.2020 | 428,40 | 431,60 | 419,95 | 423,40 | -1,04% | 8.579,00 |