
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 118,28 | 121,46 | 118,14 | 121,46 | 6,79% | 45,00 |
21.01.2021 | 113,74 | 113,74 | 113,74 | 113,74 | -0,68% | - |
20.01.2021 | 115,08 | 115,08 | 114,52 | 114,52 | 0,10% | 20,00 |
19.01.2021 | 113,14 | 114,40 | 113,14 | 114,40 | 0,76% | 37,00 |
18.01.2021 | 112,62 | 113,54 | 112,62 | 113,54 | 0,60% | 18,00 |
15.01.2021 | 114,92 | 114,92 | 112,86 | 112,86 | -2,82% | 10,00 |
14.01.2021 | 116,14 | 116,14 | 116,14 | 116,14 | 0,02% | - |
13.01.2021 | 120,00 | 121,60 | 116,12 | 116,12 | -6,66% | 140,00 |
12.01.2021 | 124,14 | 124,40 | 124,14 | 124,40 | 2,89% | 25,00 |
11.01.2021 | 120,90 | 120,90 | 120,90 | 120,90 | -0,07% | - |
08.01.2021 | 122,18 | 122,62 | 120,98 | 120,98 | -0,12% | 124,00 |
07.01.2021 | 115,46 | 121,12 | 115,46 | 121,12 | 5,63% | 20,00 |
06.01.2021 | 116,74 | 116,74 | 114,66 | 114,66 | -1,16% | 28,00 |
05.01.2021 | 116,00 | 116,00 | 116,00 | 116,00 | 0,21% | 1,00 |
04.01.2021 | 115,60 | 115,76 | 115,60 | 115,76 | 1,63% | 41,00 |
30.12.2020 | 113,90 | 113,90 | 113,90 | 113,90 | -0,54% | - |
29.12.2020 | 116,06 | 116,16 | 114,52 | 114,52 | -2,87% | 182,00 |
28.12.2020 | 116,94 | 117,90 | 116,94 | 117,90 | -0,20% | 50,00 |
23.12.2020 | 118,14 | 118,14 | 118,14 | 118,14 | 0,29% | - |
22.12.2020 | 118,42 | 119,14 | 117,80 | 117,80 | 0,55% | 19,00 |
21.12.2020 | 122,34 | 122,34 | 117,00 | 117,16 | -5,26% | 60,00 |
18.12.2020 | 123,66 | 123,66 | 123,66 | 123,66 | -0,27% | - |
17.12.2020 | 124,08 | 124,08 | 124,00 | 124,00 | -0,80% | 40,00 |
16.12.2020 | 124,88 | 125,00 | 124,88 | 125,00 | 1,15% | 20,00 |
15.12.2020 | 122,58 | 123,58 | 122,58 | 123,58 | 4,27% | 3,00 |
14.12.2020 | 118,56 | 118,56 | 118,52 | 118,52 | -0,44% | 10,00 |
11.12.2020 | 118,14 | 119,14 | 118,14 | 119,04 | 2,44% | 2,00 |
10.12.2020 | 116,74 | 116,74 | 116,20 | 116,20 | -3,42% | 92,00 |
09.12.2020 | 120,40 | 120,40 | 119,60 | 120,32 | 0,03% | 162,00 |
08.12.2020 | 124,00 | 124,00 | 119,48 | 120,28 | -1,43% | 77,00 |
07.12.2020 | 121,70 | 122,06 | 121,70 | 122,02 | 0,26% | 45,00 |
04.12.2020 | 118,76 | 121,70 | 118,76 | 121,70 | 0,41% | 75,00 |
03.12.2020 | 121,20 | 121,20 | 121,20 | 121,20 | -1,81% | - |
02.12.2020 | 120,60 | 123,44 | 120,60 | 123,44 | 2,05% | 32,00 |
01.12.2020 | 122,06 | 122,06 | 120,96 | 120,96 | 4,67% | 82,00 |
30.11.2020 | 114,32 | 115,56 | 114,32 | 115,56 | 1,42% | 112,00 |
27.11.2020 | 113,58 | 113,94 | 113,58 | 113,94 | 0,00% | 130,00 |
26.11.2020 | 113,58 | 113,94 | 113,58 | 113,94 | -0,42% | 121,00 |
25.11.2020 | 112,18 | 114,42 | 112,18 | 114,42 | 1,53% | 10,00 |
24.11.2020 | 112,70 | 112,70 | 112,70 | 112,70 | -1,78% | - |
23.11.2020 | 111,58 | 114,74 | 111,58 | 114,74 | 2,32% | 38,00 |
20.11.2020 | 111,54 | 112,14 | 111,54 | 112,14 | 0,12% | 90,00 |
19.11.2020 | 108,88 | 112,00 | 108,78 | 112,00 | 2,19% | 8,00 |
18.11.2020 | 109,36 | 109,60 | 109,36 | 109,60 | -0,98% | 10,00 |
17.11.2020 | 110,40 | 110,68 | 110,40 | 110,68 | 2,12% | 100,00 |
16.11.2020 | 108,02 | 108,38 | 108,02 | 108,38 | 0,28% | 100,00 |
13.11.2020 | 108,08 | 108,08 | 108,08 | 108,08 | 0,43% | - |
12.11.2020 | 107,50 | 107,62 | 107,50 | 107,62 | 0,75% | 45,00 |
11.11.2020 | 103,58 | 106,82 | 103,58 | 106,82 | 2,04% | - |
10.11.2020 | 110,00 | 110,46 | 104,68 | 104,68 | -8,89% | 171,00 |
09.11.2020 | 114,12 | 114,90 | 111,00 | 114,90 | 5,41% | 125,00 |
06.11.2020 | 109,36 | 109,36 | 109,00 | 109,00 | -0,22% | 3,00 |
05.11.2020 | 109,90 | 111,44 | 109,24 | 109,24 | 4,70% | 82,00 |
04.11.2020 | 104,34 | 104,34 | 104,34 | 104,34 | 2,15% | - |
03.11.2020 | 102,14 | 102,14 | 102,14 | 102,14 | 0,27% | 1,00 |
02.11.2020 | 101,86 | 101,86 | 101,86 | 101,86 | 0,00% | - |
30.10.2020 | 104,08 | 104,32 | 101,86 | 101,86 | -2,88% | 321,00 |
29.10.2020 | 102,36 | 104,88 | 102,28 | 104,88 | 0,63% | 30,00 |
28.10.2020 | 105,50 | 106,10 | 104,22 | 104,22 | 0,21% | 896,00 |
27.10.2020 | 97,16 | 112,84 | 97,16 | 104,00 | 5,90% | 2.523,00 |
26.10.2020 | 98,21 | 98,21 | 98,21 | 98,21 | 2,75% | - |
23.10.2020 | 95,58 | 95,58 | 95,58 | 95,58 | 1,34% | - |
22.10.2020 | 94,32 | 94,32 | 94,32 | 94,32 | -0,46% | - |
21.10.2020 | 96,88 | 96,88 | 94,76 | 94,76 | -3,45% | 55,00 |
20.10.2020 | 98,87 | 99,16 | 98,15 | 98,15 | -1,85% | 475,00 |
19.10.2020 | 100,96 | 100,96 | 99,89 | 100,00 | -1,03% | 210,00 |
16.10.2020 | 100,88 | 101,04 | 100,88 | 101,04 | 0,52% | 7,00 |
15.10.2020 | 99,89 | 100,52 | 99,32 | 100,52 | 1,00% | 112,00 |
14.10.2020 | 100,34 | 100,50 | 99,52 | 99,52 | -1,70% | 115,00 |
13.10.2020 | 100,88 | 101,24 | 100,18 | 101,24 | 0,06% | 176,00 |
12.10.2020 | 102,34 | 102,54 | 101,18 | 101,18 | -0,80% | 114,00 |
09.10.2020 | 101,92 | 106,50 | 99,40 | 102,00 | 12,86% | 4.041,00 |
08.10.2020 | 89,92 | 90,38 | 89,92 | 90,38 | 1,20% | 6,00 |
07.10.2020 | 88,55 | 89,31 | 88,55 | 89,31 | 0,63% | 20,00 |
06.10.2020 | 88,75 | 88,75 | 88,75 | 88,75 | 1,34% | - |
05.10.2020 | 87,58 | 87,58 | 87,58 | 87,58 | -1,14% | - |
02.10.2020 | 88,59 | 88,59 | 88,59 | 88,59 | -0,62% | - |
01.10.2020 | 88,88 | 89,14 | 88,88 | 89,14 | 1,12% | 100,00 |
30.09.2020 | 87,75 | 88,15 | 87,75 | 88,15 | -0,69% | 1,00 |
29.09.2020 | 88,94 | 88,94 | 88,76 | 88,76 | 0,97% | 25,00 |
28.09.2020 | 86,47 | 87,91 | 86,47 | 87,91 | 2,59% | 28,00 |
25.09.2020 | 84,89 | 85,69 | 84,89 | 85,69 | 2,01% | 45,00 |
24.09.2020 | 83,25 | 84,00 | 83,25 | 84,00 | -2,10% | 169,00 |
23.09.2020 | 85,56 | 85,80 | 85,56 | 85,80 | 1,80% | 39,00 |
22.09.2020 | 84,28 | 84,28 | 84,28 | 84,28 | 1,36% | - |
21.09.2020 | 84,55 | 84,55 | 83,15 | 83,15 | -2,51% | 30,00 |
18.09.2020 | 85,42 | 85,42 | 85,24 | 85,29 | -1,23% | - |
17.09.2020 | 86,35 | 86,35 | 86,35 | 86,35 | -1,60% | - |
16.09.2020 | 86,69 | 87,75 | 86,69 | 87,75 | 0,32% | - |
15.09.2020 | 85,53 | 87,47 | 85,53 | 87,47 | 4,58% | 7,00 |
14.09.2020 | 83,64 | 83,64 | 83,64 | 83,64 | -0,02% | - |
11.09.2020 | 83,66 | 83,66 | 83,66 | 83,66 | -1,30% | - |
10.09.2020 | 84,76 | 84,76 | 84,76 | 84,76 | -0,66% | - |
09.09.2020 | 83,04 | 85,60 | 82,91 | 85,32 | 0,99% | 40,00 |
08.09.2020 | 86,38 | 86,38 | 83,44 | 84,48 | -2,04% | 504,00 |
07.09.2020 | 85,67 | 86,28 | 85,65 | 86,24 | -0,61% | 25,00 |
04.09.2020 | 86,76 | 86,76 | 86,76 | 86,76 | -3,62% | - |
03.09.2020 | 92,01 | 92,01 | 90,02 | 90,02 | -0,57% | 36,00 |
02.09.2020 | 88,46 | 90,54 | 88,46 | 90,54 | 4,31% | 115,00 |
01.09.2020 | 86,80 | 86,80 | 86,80 | 86,80 | -1,56% | - |