
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 104,70 | 107,70 | 104,30 | 107,70 | -1,55% | 13,00 |
21.01.2021 | 109,50 | 109,50 | 107,45 | 109,40 | -0,14% | 18,00 |
20.01.2021 | 109,00 | 112,90 | 106,95 | 109,55 | 4,73% | 560,00 |
19.01.2021 | 95,80 | 104,60 | 95,80 | 104,60 | 9,32% | 110,00 |
18.01.2021 | 95,50 | 95,72 | 95,50 | 95,68 | -0,48% | 149,00 |
15.01.2021 | 101,95 | 102,85 | 94,48 | 96,14 | -5,61% | 217,00 |
14.01.2021 | 79,98 | 101,85 | 78,68 | 101,85 | 29,61% | 342,00 |
13.01.2021 | 77,62 | 78,58 | 77,62 | 78,58 | 0,33% | - |
12.01.2021 | 75,94 | 78,32 | 75,90 | 78,32 | 3,93% | 91,00 |
11.01.2021 | 75,08 | 75,36 | 75,08 | 75,36 | 1,18% | 8,00 |
08.01.2021 | 73,56 | 75,48 | 73,56 | 74,48 | 3,39% | 50,00 |
07.01.2021 | 72,18 | 72,34 | 72,04 | 72,04 | -0,52% | 2,00 |
06.01.2021 | 71,00 | 72,42 | 71,00 | 72,42 | 4,32% | - |
05.01.2021 | 69,42 | 69,42 | 69,42 | 69,42 | -1,75% | - |
04.01.2021 | 70,24 | 70,66 | 70,24 | 70,66 | -0,73% | 75,00 |
30.12.2020 | 71,18 | 71,18 | 71,18 | 71,18 | -1,98% | - |
29.12.2020 | 72,44 | 72,62 | 72,44 | 72,62 | -0,27% | - |
28.12.2020 | 72,28 | 73,80 | 72,28 | 72,82 | -0,95% | 34,00 |
23.12.2020 | 72,62 | 73,52 | 72,62 | 73,52 | 1,66% | - |
22.12.2020 | 71,28 | 72,78 | 71,28 | 72,32 | 0,86% | 20,00 |
21.12.2020 | 69,88 | 71,70 | 69,88 | 71,70 | 1,99% | 29,00 |
18.12.2020 | 69,00 | 70,30 | 69,00 | 70,30 | 5,43% | - |
17.12.2020 | 66,68 | 66,68 | 66,68 | 66,68 | -3,70% | - |
16.12.2020 | 68,02 | 69,24 | 68,02 | 69,24 | 2,70% | 2,00 |
15.12.2020 | 66,28 | 67,42 | 66,28 | 67,42 | 0,69% | 6,00 |
14.12.2020 | 68,58 | 69,26 | 66,96 | 66,96 | -5,61% | 981,00 |
11.12.2020 | 70,40 | 70,94 | 70,40 | 70,94 | -2,15% | - |
10.12.2020 | 72,36 | 72,56 | 72,36 | 72,50 | -10,96% | - |
09.12.2020 | 74,92 | 81,42 | 74,92 | 81,42 | 8,59% | 110,00 |
08.12.2020 | 74,46 | 74,98 | 74,46 | 74,98 | 0,43% | - |
07.12.2020 | 73,76 | 74,66 | 73,76 | 74,66 | 2,55% | - |
04.12.2020 | 71,96 | 72,80 | 71,96 | 72,80 | 1,88% | - |
03.12.2020 | 71,46 | 71,46 | 71,46 | 71,46 | -2,22% | - |
02.12.2020 | 71,64 | 73,08 | 71,64 | 73,08 | -0,03% | 5,00 |
01.12.2020 | 71,02 | 73,10 | 71,02 | 73,10 | 2,44% | 7,00 |
30.11.2020 | 71,42 | 71,42 | 71,36 | 71,36 | 0,22% | - |
27.11.2020 | 71,20 | 71,20 | 71,20 | 71,20 | -0,03% | - |
26.11.2020 | 71,22 | 71,22 | 71,22 | 71,22 | -3,78% | - |
25.11.2020 | 74,02 | 74,02 | 74,02 | 74,02 | -0,96% | - |
24.11.2020 | 72,00 | 74,74 | 72,00 | 74,74 | 6,41% | - |
23.11.2020 | 69,58 | 71,04 | 69,58 | 70,24 | 1,39% | 80,00 |
20.11.2020 | 69,32 | 70,84 | 69,28 | 69,28 | -0,94% | 55,00 |
19.11.2020 | 69,28 | 70,60 | 69,24 | 69,94 | -0,09% | 103,00 |
18.11.2020 | 70,00 | 70,00 | 70,00 | 70,00 | 1,63% | - |
17.11.2020 | 69,68 | 69,68 | 68,88 | 68,88 | -0,69% | - |
16.11.2020 | 68,16 | 69,36 | 68,16 | 69,36 | 2,06% | - |
13.11.2020 | 66,92 | 67,96 | 66,92 | 67,96 | 0,80% | - |
12.11.2020 | 68,24 | 68,24 | 67,42 | 67,42 | 0,12% | - |
11.11.2020 | 67,08 | 67,36 | 67,08 | 67,34 | 1,66% | - |
10.11.2020 | 66,44 | 66,44 | 65,20 | 66,24 | -1,78% | 15,00 |
09.11.2020 | 64,32 | 67,44 | 64,32 | 67,44 | 4,46% | 65,00 |
06.11.2020 | 64,78 | 65,16 | 64,56 | 64,56 | -0,43% | 32,00 |
05.11.2020 | 65,06 | 65,06 | 64,84 | 64,84 | -1,04% | - |
04.11.2020 | 65,14 | 65,52 | 64,48 | 65,52 | -0,40% | 42,00 |
03.11.2020 | 64,92 | 65,78 | 64,92 | 65,78 | 0,09% | - |
02.11.2020 | 64,98 | 65,72 | 64,98 | 65,72 | 1,51% | 25,00 |
30.10.2020 | 63,74 | 65,50 | 63,74 | 64,74 | 1,31% | 90,00 |
29.10.2020 | 63,90 | 63,90 | 63,90 | 63,90 | 0,00% | - |
28.10.2020 | 64,10 | 64,10 | 63,38 | 63,90 | -0,16% | 171,00 |
27.10.2020 | 63,80 | 64,00 | 63,80 | 64,00 | -0,68% | - |
26.10.2020 | 64,48 | 64,48 | 64,42 | 64,44 | 0,81% | 33,00 |
23.10.2020 | 64,04 | 64,04 | 63,92 | 63,92 | -0,93% | 150,00 |
22.10.2020 | 63,26 | 64,52 | 63,26 | 64,52 | 1,99% | - |
21.10.2020 | 63,28 | 63,28 | 63,26 | 63,26 | -0,35% | - |
20.10.2020 | 63,18 | 63,48 | 63,18 | 63,48 | -0,09% | - |
19.10.2020 | 63,62 | 63,62 | 63,54 | 63,54 | -0,53% | - |
16.10.2020 | 62,64 | 63,88 | 62,64 | 63,88 | 4,82% | 312,00 |
15.10.2020 | 60,26 | 60,94 | 60,26 | 60,94 | 1,06% | - |
14.10.2020 | 60,30 | 60,30 | 60,30 | 60,30 | 0,40% | - |
13.10.2020 | 60,06 | 60,06 | 60,06 | 60,06 | -1,05% | - |
12.10.2020 | 59,70 | 60,70 | 59,70 | 60,70 | 1,68% | 15,00 |
09.10.2020 | 58,58 | 59,70 | 58,58 | 59,70 | -0,33% | - |
08.10.2020 | 54,96 | 60,12 | 54,96 | 59,90 | 9,07% | 136,00 |
07.10.2020 | 54,16 | 54,92 | 54,16 | 54,92 | 0,73% | - |
06.10.2020 | 53,40 | 54,52 | 53,40 | 54,52 | 1,34% | 105,00 |
05.10.2020 | 53,32 | 53,80 | 53,32 | 53,80 | 3,07% | - |
02.10.2020 | 51,58 | 52,20 | 51,58 | 52,20 | 1,32% | - |
01.10.2020 | 50,72 | 51,52 | 50,72 | 51,52 | -2,90% | 200,00 |
30.09.2020 | 51,98 | 53,06 | 51,98 | 53,06 | 0,91% | - |
29.09.2020 | 52,28 | 52,58 | 52,28 | 52,58 | -2,09% | - |
28.09.2020 | 52,74 | 53,78 | 52,74 | 53,70 | 2,25% | 16,00 |
25.09.2020 | 51,44 | 52,52 | 51,44 | 52,52 | -0,68% | - |
24.09.2020 | 51,74 | 52,88 | 51,74 | 52,88 | -1,16% | 66,00 |
23.09.2020 | 53,56 | 53,56 | 53,50 | 53,50 | 2,10% | 15,00 |
22.09.2020 | 52,34 | 52,40 | 52,34 | 52,40 | -0,46% | - |
21.09.2020 | 52,64 | 52,64 | 52,64 | 52,64 | -2,16% | 30,00 |
18.09.2020 | 53,80 | 53,80 | 53,80 | 53,80 | -0,41% | - |
17.09.2020 | 54,56 | 54,56 | 54,02 | 54,02 | -3,40% | - |
16.09.2020 | 54,22 | 55,92 | 54,22 | 55,92 | 1,71% | - |
15.09.2020 | 53,86 | 54,98 | 53,86 | 54,98 | 1,74% | 75,00 |
14.09.2020 | 54,04 | 54,04 | 54,04 | 54,04 | -2,91% | - |
11.09.2020 | 54,26 | 56,22 | 54,26 | 55,66 | -3,74% | 66,00 |
10.09.2020 | 57,82 | 57,82 | 57,82 | 57,82 | -1,45% | - |
09.09.2020 | 58,63 | 59,46 | 57,86 | 58,67 | -1,33% | - |
08.09.2020 | 61,08 | 61,08 | 58,51 | 59,46 | -2,52% | - |
07.09.2020 | 60,57 | 61,00 | 60,57 | 61,00 | -2,71% | 367,00 |
04.09.2020 | 62,70 | 62,70 | 62,70 | 62,70 | -1,72% | - |
03.09.2020 | 65,72 | 65,72 | 63,80 | 63,80 | -4,18% | 4,00 |
02.09.2020 | 65,62 | 66,58 | 65,62 | 66,58 | 5,75% | - |
01.09.2020 | 63,12 | 64,50 | 62,96 | 62,96 | -1,10% | 25,00 |