
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.01.2021 | 159,00 | 159,00 | 158,20 | 158,20 | -0,86% | 74,00 |
25.01.2021 | 162,68 | 163,78 | 159,58 | 159,58 | -1,20% | 38,00 |
22.01.2021 | 161,52 | 161,52 | 161,52 | 161,52 | -2,24% | - |
21.01.2021 | 165,22 | 165,22 | 165,22 | 165,22 | 1,89% | - |
20.01.2021 | 162,16 | 162,16 | 162,16 | 162,16 | 0,15% | - |
19.01.2021 | 161,92 | 161,92 | 161,92 | 161,92 | 0,71% | - |
18.01.2021 | 160,78 | 160,78 | 160,78 | 160,78 | -0,05% | - |
15.01.2021 | 160,26 | 160,86 | 160,26 | 160,86 | -1,47% | 20,00 |
14.01.2021 | 163,26 | 163,26 | 163,26 | 163,26 | 0,50% | - |
13.01.2021 | 162,44 | 162,44 | 162,44 | 162,44 | 0,26% | - |
12.01.2021 | 163,46 | 163,46 | 162,02 | 162,02 | -1,79% | 24,00 |
11.01.2021 | 165,02 | 165,02 | 164,98 | 164,98 | 0,98% | 20,00 |
08.01.2021 | 163,44 | 163,44 | 163,38 | 163,38 | 0,39% | 50,00 |
07.01.2021 | 162,54 | 164,06 | 162,54 | 162,74 | -0,28% | 26,00 |
06.01.2021 | 163,96 | 163,96 | 163,00 | 163,20 | -5,77% | 46,00 |
05.01.2021 | 173,18 | 173,20 | 173,18 | 173,20 | -0,45% | 84,00 |
04.01.2021 | 176,54 | 176,54 | 173,98 | 173,98 | -0,95% | 125,00 |
30.12.2020 | 175,64 | 175,64 | 175,64 | 175,64 | -0,81% | - |
29.12.2020 | 177,08 | 177,08 | 177,08 | 177,08 | 0,81% | - |
28.12.2020 | 176,34 | 176,34 | 175,66 | 175,66 | -1,33% | 32,00 |
23.12.2020 | 176,78 | 178,02 | 176,78 | 178,02 | 0,58% | 20,00 |
22.12.2020 | 174,98 | 177,00 | 174,98 | 177,00 | -1,62% | 50,00 |
21.12.2020 | 179,92 | 179,92 | 179,92 | 179,92 | 1,74% | 28,00 |
18.12.2020 | 176,84 | 176,84 | 176,84 | 176,84 | 0,94% | - |
17.12.2020 | 176,16 | 176,16 | 175,20 | 175,20 | 0,14% | 200,00 |
16.12.2020 | 174,96 | 174,96 | 174,96 | 174,96 | 0,34% | - |
15.12.2020 | 174,36 | 174,36 | 174,36 | 174,36 | 1,08% | - |
14.12.2020 | 172,50 | 172,50 | 172,50 | 172,50 | 1,43% | - |
11.12.2020 | 170,06 | 170,06 | 170,06 | 170,06 | 1,18% | - |
10.12.2020 | 168,08 | 168,08 | 168,08 | 168,08 | -1,07% | - |
09.12.2020 | 169,90 | 169,90 | 169,90 | 169,90 | 0,87% | - |
08.12.2020 | 168,44 | 168,44 | 168,44 | 168,44 | 0,62% | - |
07.12.2020 | 167,40 | 167,40 | 167,40 | 167,40 | -0,63% | - |
04.12.2020 | 165,56 | 168,46 | 165,56 | 168,46 | 2,43% | 33,00 |
03.12.2020 | 164,46 | 164,46 | 164,46 | 164,46 | -1,69% | - |
02.12.2020 | 165,14 | 167,28 | 165,14 | 167,28 | -1,44% | 6,00 |
01.12.2020 | 167,92 | 169,72 | 167,92 | 169,72 | 2,17% | 65,00 |
30.11.2020 | 166,12 | 166,12 | 166,12 | 166,12 | 0,78% | - |
27.11.2020 | 166,32 | 166,32 | 164,84 | 164,84 | -0,85% | 20,00 |
26.11.2020 | 166,26 | 166,26 | 166,26 | 166,26 | 0,36% | - |
25.11.2020 | 165,66 | 165,66 | 165,66 | 165,66 | -0,14% | - |
24.11.2020 | 165,90 | 165,90 | 165,90 | 165,90 | -0,29% | - |
23.11.2020 | 165,16 | 166,38 | 165,16 | 166,38 | 0,59% | 100,00 |
20.11.2020 | 165,40 | 165,40 | 165,40 | 165,40 | 0,35% | - |
19.11.2020 | 163,12 | 164,82 | 163,12 | 164,82 | 1,04% | 50,00 |
18.11.2020 | 163,12 | 163,12 | 163,12 | 163,12 | -1,28% | - |
17.11.2020 | 163,92 | 165,24 | 163,92 | 165,24 | -1,46% | 100,00 |
16.11.2020 | 167,68 | 167,68 | 167,68 | 167,68 | -0,79% | - |
13.11.2020 | 169,02 | 169,02 | 169,02 | 169,02 | -0,56% | - |
12.11.2020 | 169,98 | 169,98 | 169,98 | 169,98 | -0,58% | - |
11.11.2020 | 168,46 | 170,98 | 168,46 | 170,98 | -0,40% | 140,00 |
10.11.2020 | 171,66 | 171,66 | 171,66 | 171,66 | -2,62% | - |
09.11.2020 | 176,28 | 176,28 | 176,28 | 176,28 | 1,54% | - |
06.11.2020 | 174,04 | 174,04 | 173,60 | 173,60 | -0,45% | 300,00 |
05.11.2020 | 174,38 | 174,38 | 174,38 | 174,38 | 7,59% | - |
04.11.2020 | 162,08 | 162,08 | 162,08 | 162,08 | -0,27% | - |
03.11.2020 | 162,52 | 162,52 | 162,52 | 162,52 | -0,15% | - |
02.11.2020 | 162,76 | 162,76 | 162,76 | 162,76 | -0,49% | - |
30.10.2020 | 160,58 | 163,56 | 160,58 | 163,56 | 1,04% | 40,00 |
29.10.2020 | 161,88 | 161,88 | 161,88 | 161,88 | -3,04% | - |
28.10.2020 | 166,96 | 166,96 | 166,96 | 166,96 | -0,55% | - |
27.10.2020 | 167,88 | 167,88 | 167,88 | 167,88 | -0,90% | - |
26.10.2020 | 169,00 | 169,50 | 169,00 | 169,40 | -1,32% | 190,00 |
23.10.2020 | 171,66 | 171,66 | 171,66 | 171,66 | -0,66% | - |
22.10.2020 | 172,76 | 172,80 | 172,76 | 172,80 | 0,51% | 30,00 |
21.10.2020 | 171,92 | 171,92 | 171,92 | 171,92 | -0,61% | - |
20.10.2020 | 172,14 | 172,98 | 172,14 | 172,98 | -2,27% | 24,00 |
19.10.2020 | 177,00 | 177,00 | 177,00 | 177,00 | -0,26% | 15,00 |
16.10.2020 | 177,46 | 177,46 | 177,46 | 177,46 | -0,82% | - |
15.10.2020 | 179,06 | 179,06 | 178,92 | 178,92 | -2,69% | 20,00 |
14.10.2020 | 183,86 | 183,86 | 183,86 | 183,86 | 1,91% | - |
13.10.2020 | 180,42 | 180,42 | 180,42 | 180,42 | 1,86% | - |
12.10.2020 | 177,12 | 177,12 | 177,12 | 177,12 | 0,61% | - |
09.10.2020 | 174,12 | 176,04 | 174,12 | 176,04 | 1,44% | 25,00 |
08.10.2020 | 173,54 | 173,54 | 173,54 | 173,54 | 0,49% | - |
07.10.2020 | 172,70 | 172,70 | 172,70 | 172,70 | 0,81% | - |
06.10.2020 | 171,32 | 171,32 | 171,32 | 171,32 | -1,81% | - |
05.10.2020 | 174,48 | 174,48 | 174,48 | 174,48 | 0,38% | 100,00 |
02.10.2020 | 173,82 | 173,82 | 173,82 | 173,82 | -0,73% | - |
01.10.2020 | 175,10 | 175,10 | 175,10 | 175,10 | 1,30% | - |
30.09.2020 | 172,86 | 172,86 | 172,86 | 172,86 | -0,91% | - |
29.09.2020 | 174,44 | 174,44 | 174,44 | 174,44 | -1,57% | - |
28.09.2020 | 177,22 | 177,22 | 177,22 | 177,22 | 2,51% | - |
25.09.2020 | 172,88 | 172,88 | 172,88 | 172,88 | 1,35% | - |
24.09.2020 | 170,58 | 170,58 | 170,58 | 170,58 | -4,00% | - |
23.09.2020 | 177,68 | 177,68 | 177,68 | 177,68 | 3,59% | 99,00 |
22.09.2020 | 171,52 | 171,52 | 171,52 | 171,52 | 0,56% | - |
21.09.2020 | 170,56 | 170,56 | 170,56 | 170,56 | -1,41% | - |
18.09.2020 | 171,10 | 173,24 | 171,10 | 173,00 | 2,28% | 360,00 |
17.09.2020 | 169,14 | 169,14 | 169,14 | 169,14 | -2,66% | - |
16.09.2020 | 172,12 | 173,76 | 172,12 | 173,76 | 2,31% | 6,00 |
15.09.2020 | 169,66 | 169,84 | 169,66 | 169,84 | 0,95% | 100,00 |
14.09.2020 | 168,24 | 168,24 | 168,24 | 168,24 | 0,50% | - |
11.09.2020 | 167,40 | 167,40 | 167,40 | 167,40 | -0,51% | - |
10.09.2020 | 168,70 | 168,70 | 168,26 | 168,26 | -0,60% | 10,00 |
09.09.2020 | 167,47 | 169,88 | 165,57 | 169,27 | 0,91% | 10,00 |
08.09.2020 | 173,06 | 173,06 | 165,43 | 167,75 | -2,54% | 118,00 |
07.09.2020 | 172,03 | 172,13 | 172,03 | 172,13 | -0,03% | - |
04.09.2020 | 174,68 | 177,44 | 172,18 | 172,18 | -7,84% | 63,00 |
03.09.2020 | 185,84 | 186,82 | 185,84 | 186,82 | 0,34% | 19,00 |