
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.01.2021 | 93,88 | 94,48 | 92,37 | 92,37 | -0,71% | - |
22.01.2021 | 89,72 | 93,41 | 88,87 | 93,04 | 2,93% | - |
21.01.2021 | 87,41 | 91,84 | 86,67 | 90,39 | 4,26% | - |
20.01.2021 | 87,79 | 89,42 | 84,03 | 86,69 | -0,46% | - |
19.01.2021 | 87,54 | 88,38 | 85,76 | 87,09 | 0,62% | - |
18.01.2021 | 86,10 | 86,60 | 86,04 | 86,56 | 0,36% | 11,00 |
15.01.2021 | 88,89 | 90,00 | 86,24 | 86,25 | -2,85% | - |
14.01.2021 | 81,71 | 88,78 | 81,30 | 88,78 | 8,82% | 45,00 |
13.01.2021 | 81,77 | 84,37 | 80,88 | 81,58 | 1,66% | - |
12.01.2021 | 87,33 | 88,97 | 79,88 | 80,25 | -7,94% | - |
11.01.2021 | 81,34 | 87,17 | 81,20 | 87,17 | 6,68% | 98,00 |
08.01.2021 | 87,24 | 87,90 | 80,96 | 81,71 | -5,93% | 42,00 |
07.01.2021 | 84,68 | 87,12 | 83,69 | 86,87 | 4,21% | - |
06.01.2021 | 75,72 | 84,03 | 74,63 | 83,36 | 7,69% | 10,00 |
05.01.2021 | 74,63 | 77,41 | 73,85 | 77,41 | 3,90% | - |
04.01.2021 | 75,21 | 77,40 | 73,70 | 74,50 | 1,93% | 6,00 |
30.12.2020 | 73,09 | 73,28 | 73,06 | 73,09 | 0,30% | 138,00 |
29.12.2020 | 78,35 | 78,46 | 72,12 | 72,88 | -6,83% | 30,00 |
28.12.2020 | 76,49 | 79,07 | 75,93 | 78,22 | 1,97% | 6,00 |
23.12.2020 | 75,59 | 77,50 | 75,19 | 76,71 | 1,23% | 50,00 |
22.12.2020 | 72,65 | 76,05 | 72,65 | 75,77 | 3,95% | - |
21.12.2020 | 71,91 | 72,89 | 69,56 | 72,89 | 1,14% | 1.851,00 |
18.12.2020 | 72,75 | 75,04 | 71,61 | 72,07 | -1,06% | - |
17.12.2020 | 72,69 | 74,68 | 72,27 | 72,84 | -1,23% | - |
16.12.2020 | 76,62 | 76,76 | 73,22 | 73,75 | -3,39% | - |
15.12.2020 | 74,75 | 76,75 | 74,05 | 76,33 | 2,02% | - |
14.12.2020 | 73,17 | 75,26 | 73,06 | 74,82 | 2,49% | - |
11.12.2020 | 74,51 | 75,75 | 71,49 | 73,00 | -2,48% | - |
10.12.2020 | 70,69 | 74,86 | 69,86 | 74,86 | 5,29% | - |
09.12.2020 | 73,84 | 74,90 | 70,64 | 71,10 | -4,08% | - |
08.12.2020 | 74,50 | 74,97 | 72,55 | 74,12 | -0,93% | - |
07.12.2020 | 78,27 | 78,47 | 74,03 | 74,82 | -4,66% | 46,00 |
04.12.2020 | 73,12 | 78,49 | 72,04 | 78,48 | 7,68% | - |
03.12.2020 | 70,92 | 74,20 | 68,21 | 72,88 | 3,29% | 100,00 |
02.12.2020 | 65,10 | 71,81 | 63,38 | 70,56 | 7,93% | 50,00 |
01.12.2020 | 66,42 | 66,48 | 64,08 | 65,37 | -0,46% | - |
30.11.2020 | 64,66 | 66,03 | 64,14 | 65,68 | 0,97% | - |
27.11.2020 | 63,94 | 66,81 | 61,47 | 65,05 | 2,05% | - |
26.11.2020 | 63,95 | 64,26 | 63,65 | 63,74 | 0,07% | - |
25.11.2020 | 64,65 | 65,04 | 62,53 | 63,70 | -0,66% | 500,00 |
24.11.2020 | 60,99 | 65,01 | 58,47 | 64,12 | 14,41% | 35,00 |
23.11.2020 | 56,50 | 57,00 | 54,91 | 56,05 | 0,04% | - |
20.11.2020 | 55,02 | 56,44 | 54,47 | 56,03 | 1,81% | - |
19.11.2020 | 52,73 | 55,64 | 52,25 | 55,03 | 4,28% | - |
18.11.2020 | 52,39 | 54,32 | 52,39 | 52,77 | 0,16% | - |
17.11.2020 | 51,23 | 52,85 | 49,94 | 52,69 | 3,06% | - |
16.11.2020 | 50,13 | 51,30 | 49,15 | 51,12 | 3,03% | - |
13.11.2020 | 49,59 | 50,22 | 49,00 | 49,62 | 0,92% | - |
12.11.2020 | 50,51 | 51,20 | 48,86 | 49,16 | -2,97% | - |
11.11.2020 | 49,53 | 51,06 | 49,00 | 50,67 | 2,99% | 100,00 |
10.11.2020 | 50,73 | 51,50 | 48,94 | 49,19 | -3,78% | - |
09.11.2020 | 52,33 | 52,72 | 49,63 | 51,13 | 0,87% | - |
06.11.2020 | 50,82 | 51,48 | 50,05 | 50,69 | -1,70% | - |
05.11.2020 | 51,13 | 52,07 | 49,58 | 51,56 | 2,58% | - |
04.11.2020 | 49,50 | 50,27 | 47,97 | 50,27 | 5,56% | - |
03.11.2020 | 46,56 | 47,91 | 46,35 | 47,62 | 2,61% | - |
02.11.2020 | 47,06 | 48,02 | 46,19 | 46,41 | -2,35% | - |
30.10.2020 | 45,67 | 47,56 | 45,67 | 47,53 | 0,24% | - |
29.10.2020 | 46,47 | 47,90 | 45,69 | 47,41 | 4,84% | - |
28.10.2020 | 47,66 | 47,66 | 43,96 | 45,22 | -3,21% | - |
27.10.2020 | 47,67 | 48,44 | 46,65 | 46,72 | 1,87% | 80,00 |
26.10.2020 | 47,70 | 48,44 | 45,87 | 45,87 | -4,73% | - |
23.10.2020 | 47,92 | 48,23 | 47,14 | 48,14 | 0,54% | - |
22.10.2020 | 46,17 | 47,96 | 46,00 | 47,89 | 3,33% | - |
21.10.2020 | 48,15 | 48,45 | 46,19 | 46,34 | -3,40% | - |
20.10.2020 | 49,24 | 49,67 | 47,82 | 47,97 | -1,60% | - |
19.10.2020 | 49,21 | 49,66 | 48,32 | 48,76 | 0,18% | - |
16.10.2020 | 48,04 | 48,90 | 47,84 | 48,67 | 1,10% | - |
15.10.2020 | 47,54 | 48,42 | 46,37 | 48,14 | 0,20% | - |
14.10.2020 | 49,06 | 49,34 | 47,40 | 48,04 | -1,40% | - |
13.10.2020 | 48,86 | 49,83 | 48,00 | 48,73 | 0,08% | - |
12.10.2020 | 49,69 | 50,49 | 48,32 | 48,69 | -0,89% | - |
09.10.2020 | 48,31 | 49,70 | 47,93 | 49,12 | 2,35% | 40,00 |
08.10.2020 | 45,82 | 48,72 | 45,19 | 47,99 | 5,18% | - |
07.10.2020 | 45,68 | 46,25 | 45,37 | 45,63 | 0,62% | - |
06.10.2020 | 44,99 | 46,46 | 44,58 | 45,35 | 0,44% | 600,00 |
05.10.2020 | 44,67 | 45,37 | 43,94 | 45,15 | 1,52% | - |
02.10.2020 | 44,30 | 45,32 | 43,82 | 44,47 | -2,45% | - |
01.10.2020 | 44,10 | 46,07 | 44,10 | 45,59 | 2,48% | - |
30.09.2020 | 43,57 | 45,03 | 43,46 | 44,49 | 0,34% | - |
29.09.2020 | 45,05 | 45,32 | 43,72 | 44,34 | -0,50% | - |
28.09.2020 | 43,05 | 44,86 | 43,01 | 44,56 | 4,58% | - |
25.09.2020 | 42,12 | 42,72 | 41,61 | 42,61 | 1,86% | - |
24.09.2020 | 41,86 | 42,80 | 41,10 | 41,84 | -0,40% | - |
23.09.2020 | 43,10 | 43,58 | 42,01 | 42,01 | -3,02% | - |
22.09.2020 | 43,06 | 43,92 | 42,53 | 43,31 | 0,44% | - |
21.09.2020 | 44,30 | 44,68 | 42,76 | 43,13 | -3,72% | - |
18.09.2020 | 44,41 | 45,99 | 43,89 | 44,79 | 1,78% | - |
17.09.2020 | 44,40 | 44,82 | 42,81 | 44,01 | -2,44% | 600,00 |
16.09.2020 | 44,61 | 45,47 | 43,55 | 45,11 | 1,78% | 100,00 |
15.09.2020 | 44,22 | 44,81 | 43,70 | 44,32 | 0,47% | - |
14.09.2020 | 43,49 | 44,19 | 42,35 | 44,11 | 3,65% | - |
11.09.2020 | 41,73 | 43,74 | 41,23 | 42,56 | 3,55% | - |
10.09.2020 | 40,44 | 42,00 | 39,56 | 41,10 | 1,56% | - |
09.09.2020 | 40,63 | 41,38 | 40,01 | 40,47 | -1,42% | - |
08.09.2020 | 43,84 | 43,84 | 39,91 | 41,06 | -5,49% | - |
07.09.2020 | 42,81 | 43,59 | 42,56 | 43,44 | 1,38% | - |
04.09.2020 | 41,13 | 42,85 | 41,13 | 42,85 | -2,24% | - |
03.09.2020 | 45,54 | 45,54 | 43,27 | 43,83 | -9,90% | - |
02.09.2020 | 48,42 | 48,64 | 48,42 | 48,64 | 11,36% | 55,00 |