
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 105,48 | 105,55 | 104,98 | 105,08 | -1,80% | 40,00 |
21.01.2021 | 109,60 | 109,65 | 105,35 | 107,00 | -1,79% | 488,00 |
20.01.2021 | 108,90 | 115,90 | 106,90 | 108,95 | -0,18% | 1.158,00 |
19.01.2021 | 97,20 | 110,60 | 95,22 | 109,15 | 11,93% | 555,00 |
18.01.2021 | 97,52 | 97,58 | 95,64 | 97,52 | 1,18% | 180,00 |
15.01.2021 | 101,70 | 101,85 | 94,66 | 96,38 | -5,32% | 877,00 |
14.01.2021 | 79,62 | 104,55 | 79,62 | 101,80 | 28,08% | 3.300,00 |
13.01.2021 | 79,38 | 79,48 | 78,52 | 79,48 | 0,79% | 309,00 |
12.01.2021 | 77,48 | 78,86 | 75,96 | 78,86 | 3,03% | 220,00 |
11.01.2021 | 76,78 | 76,98 | 75,34 | 76,54 | 1,94% | 395,00 |
08.01.2021 | 75,02 | 75,66 | 75,02 | 75,08 | 1,71% | 106,00 |
07.01.2021 | 73,80 | 73,82 | 73,80 | 73,82 | 0,44% | 40,00 |
06.01.2021 | 71,14 | 73,76 | 71,14 | 73,50 | 3,06% | 204,00 |
05.01.2021 | 69,40 | 71,32 | 69,40 | 71,32 | 2,44% | 75,00 |
04.01.2021 | 70,24 | 71,74 | 69,62 | 69,62 | -2,47% | 235,00 |
30.12.2020 | 71,38 | 71,38 | 71,38 | 71,38 | -0,39% | 9,00 |
29.12.2020 | 74,00 | 74,02 | 71,66 | 71,66 | -2,13% | 295,00 |
28.12.2020 | 73,52 | 73,76 | 73,22 | 73,22 | -1,61% | 220,00 |
23.12.2020 | 74,24 | 74,44 | 73,64 | 74,42 | 1,17% | 54,00 |
22.12.2020 | 74,00 | 74,18 | 72,44 | 73,56 | 1,69% | 94,00 |
21.12.2020 | 69,10 | 72,34 | 68,90 | 72,34 | 3,61% | 270,00 |
18.12.2020 | 69,00 | 70,00 | 69,00 | 69,82 | 0,81% | 97,00 |
17.12.2020 | 67,50 | 69,26 | 67,50 | 69,26 | 2,46% | 123,00 |
16.12.2020 | 69,32 | 69,32 | 67,60 | 67,60 | 1,56% | 168,00 |
15.12.2020 | 67,16 | 67,16 | 66,56 | 66,56 | -2,69% | 263,00 |
14.12.2020 | 69,46 | 70,12 | 68,40 | 68,40 | -0,64% | 497,00 |
11.12.2020 | 71,80 | 71,80 | 68,84 | 68,84 | -4,65% | 819,00 |
10.12.2020 | 72,46 | 75,30 | 72,00 | 72,20 | -1,10% | 331,00 |
09.12.2020 | 76,40 | 81,66 | 73,00 | 73,00 | -1,72% | 650,00 |
08.12.2020 | 75,76 | 75,76 | 74,28 | 74,28 | -1,09% | 140,00 |
07.12.2020 | 74,42 | 75,10 | 74,42 | 75,10 | 1,43% | 405,00 |
04.12.2020 | 73,52 | 74,04 | 73,50 | 74,04 | 1,20% | 216,00 |
03.12.2020 | 72,80 | 73,16 | 72,80 | 73,16 | -0,46% | 8,00 |
02.12.2020 | 73,50 | 73,50 | 73,50 | 73,50 | 1,21% | 95,00 |
01.12.2020 | 72,56 | 72,88 | 71,44 | 72,62 | 0,41% | 271,00 |
30.11.2020 | 72,36 | 72,52 | 71,22 | 72,32 | 0,44% | 184,00 |
27.11.2020 | 72,06 | 72,32 | 72,00 | 72,00 | 0,06% | 744,00 |
26.11.2020 | 71,12 | 71,96 | 71,12 | 71,96 | -1,21% | 118,00 |
25.11.2020 | 75,32 | 75,42 | 72,70 | 72,84 | -2,98% | 246,00 |
24.11.2020 | 73,72 | 75,08 | 73,56 | 75,08 | 3,19% | 478,00 |
23.11.2020 | 71,32 | 72,82 | 70,88 | 72,76 | 2,51% | 749,00 |
20.11.2020 | 70,32 | 70,98 | 69,56 | 70,98 | 2,34% | 304,00 |
19.11.2020 | 69,42 | 70,74 | 69,06 | 69,36 | -3,05% | 698,00 |
18.11.2020 | 70,34 | 71,54 | 70,34 | 71,54 | 2,32% | 29,00 |
17.11.2020 | 69,26 | 69,92 | 69,26 | 69,92 | -0,17% | 25,00 |
16.11.2020 | 70,54 | 70,54 | 70,04 | 70,04 | 2,25% | 320,00 |
13.11.2020 | 67,57 | 68,71 | 67,26 | 68,50 | 2,27% | - |
12.11.2020 | 69,26 | 69,28 | 66,98 | 66,98 | -3,32% | 211,00 |
11.11.2020 | 67,40 | 69,28 | 67,38 | 69,28 | 3,40% | 601,00 |
10.11.2020 | 67,00 | 67,00 | 67,00 | 67,00 | 0,27% | 20,00 |
09.11.2020 | 64,48 | 66,82 | 64,48 | 66,82 | 3,31% | 154,00 |
06.11.2020 | 64,68 | 64,68 | 64,68 | 64,68 | -0,46% | 55,00 |
05.11.2020 | 66,66 | 66,66 | 64,98 | 64,98 | -1,07% | 14,00 |
04.11.2020 | 65,68 | 65,68 | 65,68 | 65,68 | -0,48% | 10,00 |
03.11.2020 | 66,06 | 66,06 | 65,00 | 66,00 | 0,33% | 70,00 |
02.11.2020 | 65,78 | 65,78 | 65,78 | 65,78 | 1,20% | 50,00 |
30.10.2020 | 64,36 | 65,04 | 64,20 | 65,00 | 2,72% | 154,00 |
29.10.2020 | 63,28 | 63,28 | 63,28 | 63,28 | -0,94% | 27,00 |
28.10.2020 | 63,70 | 63,88 | 63,64 | 63,88 | -0,03% | 492,00 |
27.10.2020 | 64,12 | 64,12 | 63,76 | 63,90 | 0,13% | 34,00 |
26.10.2020 | 64,32 | 65,24 | 63,44 | 63,82 | -2,36% | 279,00 |
23.10.2020 | 64,68 | 65,41 | 64,33 | 65,36 | 3,58% | - |
22.10.2020 | 63,10 | 63,10 | 63,10 | 63,10 | -0,16% | 21,00 |
21.10.2020 | 64,14 | 64,14 | 63,20 | 63,20 | -1,62% | 14,00 |
20.10.2020 | 64,42 | 64,42 | 63,38 | 64,24 | 1,84% | 284,00 |
19.10.2020 | 64,86 | 64,86 | 63,08 | 63,08 | -0,88% | 254,00 |
16.10.2020 | 63,20 | 64,28 | 62,64 | 63,64 | 0,22% | 860,00 |
15.10.2020 | 60,06 | 63,50 | 60,00 | 63,50 | 4,48% | 205,00 |
14.10.2020 | 61,70 | 61,70 | 60,78 | 60,78 | 0,30% | 100,00 |
13.10.2020 | 61,22 | 61,26 | 59,80 | 60,60 | -0,03% | 159,00 |
12.10.2020 | 59,86 | 61,26 | 59,86 | 60,62 | 1,41% | 107,00 |
09.10.2020 | 58,58 | 60,68 | 58,58 | 59,78 | 0,54% | 541,00 |
08.10.2020 | 57,82 | 61,62 | 57,82 | 59,46 | 7,02% | 417,00 |
07.10.2020 | 55,34 | 55,56 | 55,34 | 55,56 | 0,91% | 237,00 |
06.10.2020 | 55,06 | 55,06 | 55,06 | 55,06 | 2,53% | 35,00 |
05.10.2020 | 54,48 | 54,48 | 53,70 | 53,70 | 0,37% | 208,00 |
02.10.2020 | 51,32 | 53,60 | 51,22 | 53,50 | 2,41% | 173,00 |
01.10.2020 | 52,08 | 52,24 | 52,00 | 52,24 | 1,44% | 110,00 |
30.09.2020 | 53,08 | 53,08 | 51,50 | 51,50 | -2,39% | 135,00 |
29.09.2020 | 53,02 | 53,02 | 52,06 | 52,76 | -2,44% | 84,00 |
28.09.2020 | 52,96 | 54,16 | 52,96 | 54,08 | 3,76% | 96,00 |
25.09.2020 | 51,28 | 52,12 | 51,16 | 52,12 | 0,85% | 29,00 |
24.09.2020 | 51,86 | 52,64 | 50,74 | 51,68 | -3,80% | 344,00 |
23.09.2020 | 54,82 | 54,82 | 53,72 | 53,72 | 0,30% | 115,00 |
22.09.2020 | 53,56 | 53,56 | 53,56 | 53,56 | 0,30% | 4,00 |
21.09.2020 | 52,80 | 53,66 | 51,80 | 53,40 | 0,41% | 941,00 |
18.09.2020 | 54,90 | 54,90 | 53,18 | 53,18 | -2,67% | 55,00 |
17.09.2020 | 54,64 | 54,64 | 54,64 | 54,64 | -1,51% | 8,00 |
16.09.2020 | 55,34 | 55,48 | 54,46 | 55,48 | 1,28% | 81,00 |
15.09.2020 | 55,02 | 55,18 | 53,68 | 54,78 | 1,48% | 203,00 |
14.09.2020 | 55,48 | 55,48 | 53,98 | 53,98 | -0,44% | 78,00 |
11.09.2020 | 55,30 | 57,06 | 54,22 | 54,22 | -0,55% | 566,00 |
10.09.2020 | 57,96 | 59,40 | 53,48 | 54,52 | -6,69% | 650,00 |
09.09.2020 | 58,28 | 59,48 | 57,91 | 58,43 | -0,29% | 188,00 |
08.09.2020 | 61,06 | 61,16 | 58,50 | 58,60 | -3,65% | 217,00 |
07.09.2020 | 60,75 | 60,82 | 60,66 | 60,82 | 0,53% | 15,00 |
04.09.2020 | 62,16 | 62,16 | 60,34 | 60,50 | -4,36% | 356,00 |
03.09.2020 | 66,58 | 66,58 | 63,26 | 63,26 | -5,04% | 130,00 |
02.09.2020 | 67,02 | 67,98 | 65,90 | 66,62 | 3,45% | 219,00 |
01.09.2020 | 64,74 | 65,04 | 63,42 | 64,40 | 0,47% | 246,00 |