
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 83,20 | 83,20 | 83,20 | 83,20 | -0,04% | - |
15.04.2021 | 82,59 | 83,35 | 82,45 | 83,23 | 1,02% | - |
14.04.2021 | 82,37 | 82,70 | 81,95 | 82,39 | -0,27% | - |
13.04.2021 | 82,12 | 82,80 | 81,12 | 82,61 | 0,71% | 800,00 |
12.04.2021 | 81,91 | 82,40 | 81,51 | 82,03 | -0,05% | - |
09.04.2021 | 82,07 | 83,08 | 81,92 | 82,07 | 0,20% | - |
08.04.2021 | 82,54 | 82,58 | 81,72 | 81,91 | -0,44% | 276,00 |
07.04.2021 | 82,21 | 82,49 | 81,62 | 82,27 | 0,39% | - |
06.04.2021 | 82,05 | 82,39 | 81,14 | 81,95 | 0,52% | - |
01.04.2021 | 82,34 | 82,40 | 81,12 | 81,53 | -0,69% | - |
31.03.2021 | 82,09 | 82,19 | 81,65 | 82,10 | -0,01% | 40,00 |
30.03.2021 | 82,98 | 83,21 | 81,55 | 82,11 | -1,14% | 540,00 |
29.03.2021 | 80,95 | 83,11 | 80,80 | 83,06 | 2,34% | 91,00 |
26.03.2021 | 81,36 | 81,44 | 80,46 | 81,16 | 0,19% | - |
25.03.2021 | 79,90 | 81,51 | 79,54 | 81,01 | 0,81% | - |
24.03.2021 | 79,38 | 80,43 | 79,01 | 80,36 | 0,92% | 1.000,00 |
23.03.2021 | 77,93 | 79,82 | 77,78 | 79,63 | 2,39% | - |
22.03.2021 | 77,64 | 78,22 | 77,22 | 77,77 | -0,65% | 5,00 |
19.03.2021 | 77,51 | 78,40 | 77,07 | 78,27 | 0,68% | 43,00 |
18.03.2021 | 76,81 | 77,77 | 76,49 | 77,75 | 1,29% | 137,00 |
17.03.2021 | 78,14 | 78,30 | 76,55 | 76,76 | -1,97% | - |
16.03.2021 | 77,47 | 78,44 | 77,05 | 78,30 | 1,40% | - |
15.03.2021 | 76,56 | 77,57 | 76,37 | 77,22 | 0,57% | 30,00 |
12.03.2021 | 75,87 | 76,84 | 75,57 | 76,78 | -0,16% | 20,00 |
11.03.2021 | 76,52 | 77,00 | 75,60 | 76,91 | 0,50% | - |
10.03.2021 | 76,35 | 77,10 | 76,02 | 76,53 | -0,08% | - |
09.03.2021 | 76,43 | 76,93 | 75,46 | 76,59 | -0,03% | - |
08.03.2021 | 74,22 | 76,89 | 73,85 | 76,61 | 4,38% | - |
05.03.2021 | 72,24 | 73,55 | 71,97 | 73,40 | 1,33% | 100,00 |
04.03.2021 | 72,15 | 73,75 | 72,03 | 72,44 | 0,75% | - |
03.03.2021 | 72,52 | 72,76 | 71,08 | 71,90 | -0,70% | 50,00 |
02.03.2021 | 72,19 | 72,54 | 71,80 | 72,41 | -0,66% | - |
01.03.2021 | 71,36 | 73,03 | 71,13 | 72,89 | 1,31% | 83,00 |
26.02.2021 | 71,38 | 73,16 | 71,31 | 71,95 | 0,83% | - |
25.02.2021 | 71,91 | 72,62 | 71,20 | 71,36 | -1,31% | - |
24.02.2021 | 72,90 | 73,58 | 71,96 | 72,30 | -1,75% | - |
23.02.2021 | 72,88 | 74,15 | 72,16 | 73,59 | 2,56% | - |
22.02.2021 | 72,81 | 73,00 | 71,75 | 71,75 | -2,36% | - |
19.02.2021 | 73,97 | 74,16 | 73,07 | 73,49 | -1,38% | 178,00 |
18.02.2021 | 73,86 | 74,87 | 73,42 | 74,51 | 1,17% | - |
17.02.2021 | 73,19 | 74,40 | 73,01 | 73,65 | 0,64% | 3,00 |
16.02.2021 | 74,33 | 74,53 | 72,74 | 73,18 | -1,39% | 1.060,00 |
15.02.2021 | 74,31 | 74,44 | 74,16 | 74,21 | 0,58% | 440,00 |
12.02.2021 | 74,45 | 74,75 | 73,76 | 73,79 | -1,17% | - |
11.02.2021 | 77,04 | 77,22 | 74,63 | 74,66 | -3,06% | 108,00 |
10.02.2021 | 77,17 | 77,41 | 76,53 | 77,02 | -0,14% | - |
09.02.2021 | 77,50 | 77,74 | 76,70 | 77,13 | -0,25% | 70,00 |
08.02.2021 | 78,99 | 79,10 | 77,23 | 77,32 | -2,01% | 14,00 |
05.02.2021 | 78,91 | 78,91 | 78,91 | 78,91 | 0,99% | - |
04.02.2021 | 77,65 | 78,14 | 77,65 | 78,14 | 0,46% | 5,00 |
03.02.2021 | 77,52 | 77,83 | 77,52 | 77,78 | -0,74% | 96,00 |
02.02.2021 | 77,41 | 78,36 | 77,41 | 78,36 | 0,91% | 700,00 |
01.02.2021 | 77,71 | 77,71 | 77,61 | 77,65 | 2,49% | 30,00 |
29.01.2021 | 75,76 | 75,76 | 75,76 | 75,76 | 0,34% | - |
28.01.2021 | 75,28 | 75,50 | 75,28 | 75,50 | -0,98% | 12,00 |
27.01.2021 | 76,25 | 76,25 | 76,25 | 76,25 | 0,09% | - |
26.01.2021 | 76,05 | 76,18 | 76,05 | 76,18 | 2,02% | 45,00 |
25.01.2021 | 74,33 | 74,68 | 74,33 | 74,67 | 0,84% | 95,00 |
22.01.2021 | 73,78 | 74,05 | 73,78 | 74,05 | -1,16% | 140,00 |
21.01.2021 | 74,95 | 74,95 | 74,92 | 74,92 | 1,12% | 100,00 |
20.01.2021 | 74,39 | 74,39 | 74,09 | 74,09 | -1,93% | - |
19.01.2021 | 76,48 | 76,48 | 75,55 | 75,55 | -1,05% | 111,00 |
18.01.2021 | 75,95 | 76,35 | 75,95 | 76,35 | 1,25% | 33,00 |
15.01.2021 | 75,05 | 75,41 | 75,05 | 75,41 | 0,24% | 95,00 |
14.01.2021 | 75,39 | 75,39 | 74,76 | 75,23 | 3,45% | 260,00 |
13.01.2021 | 72,72 | 72,72 | 72,72 | 72,72 | -0,80% | - |
12.01.2021 | 73,35 | 73,78 | 73,31 | 73,31 | -0,53% | 164,00 |
11.01.2021 | 73,36 | 73,70 | 73,36 | 73,70 | -0,07% | 13,00 |
08.01.2021 | 73,75 | 73,75 | 73,75 | 73,75 | -0,74% | 10,00 |
07.01.2021 | 74,22 | 74,61 | 74,22 | 74,30 | 1,27% | 94,00 |
06.01.2021 | 72,57 | 73,37 | 72,57 | 73,37 | 0,40% | 100,00 |
05.01.2021 | 73,08 | 73,08 | 73,08 | 73,08 | -1,91% | - |
04.01.2021 | 74,79 | 74,79 | 74,50 | 74,50 | 1,71% | 15,00 |
30.12.2020 | 73,25 | 73,25 | 73,25 | 73,25 | -0,84% | - |
29.12.2020 | 73,87 | 73,87 | 73,87 | 73,87 | 0,12% | - |
28.12.2020 | 73,63 | 74,00 | 73,56 | 73,78 | 0,60% | 124,00 |
23.12.2020 | 73,34 | 73,34 | 73,34 | 73,34 | 0,53% | - |
22.12.2020 | 72,41 | 72,95 | 72,41 | 72,95 | -0,79% | - |
21.12.2020 | 73,53 | 73,53 | 73,53 | 73,53 | -1,24% | - |
18.12.2020 | 74,45 | 74,45 | 74,45 | 74,45 | 0,40% | - |
17.12.2020 | 74,15 | 74,15 | 74,15 | 74,15 | -2,36% | - |
16.12.2020 | 75,57 | 75,94 | 75,52 | 75,94 | 1,27% | 160,00 |
15.12.2020 | 74,99 | 74,99 | 74,99 | 74,99 | -0,56% | - |
14.12.2020 | 75,55 | 75,55 | 75,41 | 75,41 | 0,08% | - |
11.12.2020 | 75,35 | 75,35 | 75,35 | 75,35 | -0,09% | - |
10.12.2020 | 75,42 | 75,42 | 75,42 | 75,42 | -0,50% | - |
09.12.2020 | 75,42 | 75,80 | 75,42 | 75,80 | 0,50% | 160,00 |
08.12.2020 | 75,42 | 75,42 | 75,42 | 75,42 | 0,77% | - |
07.12.2020 | 74,84 | 74,84 | 74,84 | 74,84 | -0,66% | - |
04.12.2020 | 75,98 | 75,98 | 75,34 | 75,34 | -2,43% | 45,00 |
03.12.2020 | 77,27 | 77,27 | 77,22 | 77,22 | 0,19% | 150,00 |
02.12.2020 | 77,04 | 77,07 | 77,04 | 77,07 | -0,94% | 30,00 |
01.12.2020 | 77,95 | 77,95 | 77,80 | 77,80 | -0,78% | 55,00 |
30.11.2020 | 78,41 | 78,41 | 78,41 | 78,41 | -2,64% | - |
27.11.2020 | 80,54 | 80,54 | 80,54 | 80,54 | -0,06% | - |
26.11.2020 | 80,59 | 80,59 | 80,59 | 80,59 | -0,31% | - |
25.11.2020 | 80,84 | 80,84 | 80,84 | 80,84 | 0,29% | - |
24.11.2020 | 79,13 | 80,61 | 79,13 | 80,61 | 2,60% | - |
23.11.2020 | 78,14 | 78,57 | 78,14 | 78,57 | 2,45% | 100,00 |
20.11.2020 | 76,69 | 76,69 | 76,69 | 76,69 | -0,70% | - |