
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 118,13 | 121,41 | 116,41 | 117,57 | -0,52% | - |
18.01.2021 | 118,12 | 118,36 | 118,06 | 118,19 | 0,14% | - |
15.01.2021 | 118,24 | 118,76 | 113,93 | 118,03 | -0,27% | 9,00 |
14.01.2021 | 120,36 | 121,16 | 117,75 | 118,35 | -1,37% | - |
13.01.2021 | 125,03 | 128,00 | 119,36 | 119,99 | -3,03% | - |
12.01.2021 | 119,47 | 125,51 | 119,36 | 123,74 | 3,63% | 380,00 |
11.01.2021 | 118,69 | 121,26 | 116,78 | 119,40 | 0,40% | - |
08.01.2021 | 118,65 | 123,57 | 117,81 | 118,93 | 0,66% | - |
07.01.2021 | 112,77 | 118,88 | 111,66 | 118,15 | 5,27% | 69,00 |
06.01.2021 | 108,10 | 112,90 | 107,60 | 112,24 | 3,59% | 183,00 |
05.01.2021 | 105,63 | 108,78 | 105,21 | 108,35 | 2,43% | 105,00 |
04.01.2021 | 106,35 | 107,20 | 104,16 | 105,78 | 1,25% | - |
30.12.2020 | 104,52 | 104,87 | 104,47 | 104,47 | -0,18% | - |
29.12.2020 | 105,13 | 106,29 | 103,82 | 104,66 | -0,24% | - |
28.12.2020 | 105,17 | 106,68 | 104,83 | 104,91 | -0,78% | - |
23.12.2020 | 102,48 | 106,43 | 102,43 | 105,73 | 2,67% | - |
22.12.2020 | 100,35 | 103,64 | 100,29 | 102,98 | 2,31% | - |
21.12.2020 | 101,73 | 101,89 | 97,58 | 100,65 | -0,99% | 170,00 |
18.12.2020 | 101,69 | 102,64 | 100,12 | 101,66 | -0,09% | 10,00 |
17.12.2020 | 100,67 | 102,23 | 100,54 | 101,75 | 1,06% | - |
16.12.2020 | 100,16 | 101,82 | 98,23 | 100,68 | 0,04% | - |
15.12.2020 | 100,23 | 101,91 | 98,59 | 100,64 | 0,33% | 50,00 |
14.12.2020 | 101,05 | 102,24 | 100,31 | 100,31 | -0,62% | 20,00 |
11.12.2020 | 102,05 | 102,42 | 100,14 | 100,94 | -1,26% | 45,00 |
10.12.2020 | 101,94 | 102,57 | 100,77 | 102,23 | -0,06% | - |
09.12.2020 | 101,65 | 103,77 | 101,53 | 102,29 | 0,58% | 50,00 |
08.12.2020 | 101,62 | 102,82 | 101,11 | 101,70 | -0,26% | - |
07.12.2020 | 101,53 | 102,54 | 99,95 | 101,97 | 0,28% | - |
04.12.2020 | 99,81 | 102,27 | 99,64 | 101,69 | 2,04% | 4,00 |
03.12.2020 | 99,73 | 100,44 | 99,13 | 99,66 | -0,33% | - |
02.12.2020 | 101,03 | 102,06 | 99,46 | 99,98 | -1,20% | - |
01.12.2020 | 99,90 | 102,49 | 99,75 | 101,19 | 1,55% | 10,00 |
30.11.2020 | 100,79 | 101,65 | 98,73 | 99,65 | -2,27% | - |
27.11.2020 | 99,51 | 102,12 | 98,43 | 101,96 | 2,51% | - |
26.11.2020 | 99,29 | 99,66 | 99,15 | 99,47 | 0,13% | - |
25.11.2020 | 102,29 | 102,39 | 98,62 | 99,34 | -2,84% | 15,00 |
24.11.2020 | 99,02 | 102,66 | 98,82 | 102,24 | 3,94% | - |
23.11.2020 | 96,60 | 98,93 | 96,49 | 98,36 | 2,10% | - |
20.11.2020 | 96,62 | 97,43 | 96,09 | 96,34 | -0,83% | - |
19.11.2020 | 97,28 | 97,70 | 96,05 | 97,15 | -0,04% | - |
18.11.2020 | 95,93 | 98,58 | 95,88 | 97,18 | 0,75% | - |
17.11.2020 | 96,32 | 97,41 | 93,45 | 96,46 | 0,00% | - |
16.11.2020 | 93,44 | 96,68 | 92,80 | 96,46 | 3,84% | - |
13.11.2020 | 92,20 | 93,43 | 91,34 | 92,89 | 0,79% | - |
12.11.2020 | 93,78 | 96,62 | 91,57 | 92,16 | -2,12% | 35,00 |
11.11.2020 | 92,46 | 94,85 | 92,43 | 94,16 | 2,29% | - |
10.11.2020 | 90,17 | 92,93 | 89,89 | 92,06 | 1,46% | - |
09.11.2020 | 89,31 | 96,14 | 88,41 | 90,73 | 3,27% | 440,00 |
06.11.2020 | 88,39 | 89,85 | 87,21 | 87,86 | -0,91% | 50,00 |
05.11.2020 | 85,07 | 89,47 | 84,71 | 88,67 | 4,59% | - |
04.11.2020 | 87,61 | 88,04 | 84,55 | 84,78 | -2,76% | 3,00 |
03.11.2020 | 84,49 | 87,87 | 84,42 | 87,19 | 3,78% | - |
02.11.2020 | 82,83 | 84,81 | 81,97 | 84,02 | 1,27% | - |
30.10.2020 | 83,08 | 84,85 | 82,23 | 82,96 | -1,85% | - |
29.10.2020 | 80,43 | 85,75 | 79,98 | 84,52 | 6,27% | - |
28.10.2020 | 81,68 | 81,77 | 79,09 | 79,53 | -3,01% | - |
27.10.2020 | 83,23 | 83,61 | 81,31 | 82,00 | -1,21% | - |
26.10.2020 | 84,18 | 84,33 | 81,88 | 83,01 | -1,68% | 15,00 |
23.10.2020 | 84,93 | 85,90 | 84,03 | 84,42 | -0,17% | - |
22.10.2020 | 83,66 | 85,44 | 83,27 | 84,57 | 0,83% | 20,00 |
21.10.2020 | 85,08 | 85,63 | 83,73 | 83,87 | -1,03% | - |
20.10.2020 | 84,78 | 86,40 | 84,14 | 84,75 | 0,32% | 12,00 |
19.10.2020 | 84,24 | 85,06 | 82,98 | 84,48 | 0,64% | - |
16.10.2020 | 83,61 | 84,92 | 82,52 | 83,94 | 0,48% | - |
15.10.2020 | 81,40 | 83,92 | 77,59 | 83,54 | 2,30% | 14,00 |
14.10.2020 | 81,93 | 82,90 | 81,41 | 81,66 | -0,21% | - |
13.10.2020 | 83,35 | 83,71 | 81,40 | 81,84 | -1,75% | - |
12.10.2020 | 83,38 | 84,21 | 83,02 | 83,29 | 0,49% | - |
09.10.2020 | 83,41 | 83,92 | 82,19 | 82,89 | -0,55% | - |
08.10.2020 | 84,62 | 85,77 | 82,97 | 83,34 | -1,06% | 18,00 |
07.10.2020 | 80,92 | 84,55 | 80,73 | 84,24 | 4,57% | - |
06.10.2020 | 82,58 | 84,07 | 80,40 | 80,55 | -2,37% | 10,00 |
05.10.2020 | 80,53 | 82,91 | 80,18 | 82,51 | 3,27% | - |
02.10.2020 | 78,74 | 80,60 | 78,22 | 79,89 | -0,21% | - |
01.10.2020 | 79,85 | 80,87 | 78,42 | 80,06 | 2,32% | - |
30.09.2020 | 77,76 | 79,64 | 77,63 | 78,25 | 0,13% | - |
29.09.2020 | 77,48 | 78,58 | 76,66 | 78,15 | 1,27% | - |
28.09.2020 | 74,94 | 77,98 | 73,99 | 77,17 | 3,67% | - |
25.09.2020 | 72,78 | 74,84 | 71,83 | 74,43 | 2,78% | - |
24.09.2020 | 71,92 | 73,27 | 70,63 | 72,42 | -0,02% | - |
23.09.2020 | 72,72 | 73,41 | 71,62 | 72,44 | 0,50% | - |
22.09.2020 | 71,91 | 72,43 | 70,83 | 72,08 | 0,44% | - |
21.09.2020 | 74,76 | 75,11 | 70,97 | 71,76 | -4,21% | - |
18.09.2020 | 70,46 | 75,55 | 70,28 | 74,91 | 6,75% | 20,00 |
17.09.2020 | 71,41 | 72,08 | 70,01 | 70,18 | -2,66% | - |
16.09.2020 | 72,84 | 73,31 | 71,20 | 72,09 | -0,70% | - |
15.09.2020 | 72,57 | 73,92 | 72,31 | 72,60 | 0,19% | - |
14.09.2020 | 72,24 | 72,89 | 71,54 | 72,46 | 1,36% | - |
11.09.2020 | 71,79 | 72,04 | 70,54 | 71,49 | 0,35% | 13,00 |
10.09.2020 | 72,65 | 73,66 | 70,87 | 71,24 | -1,96% | - |
09.09.2020 | 72,22 | 73,40 | 71,82 | 72,67 | 0,97% | - |
08.09.2020 | 73,30 | 73,87 | 71,47 | 71,97 | -1,59% | - |
07.09.2020 | 73,27 | 73,27 | 72,18 | 73,14 | 0,45% | - |
04.09.2020 | 73,16 | 74,63 | 71,80 | 72,81 | -0,33% | - |
03.09.2020 | 76,28 | 76,38 | 72,73 | 73,05 | -4,21% | - |
02.09.2020 | 73,53 | 76,61 | 73,51 | 76,26 | 4,34% | - |
01.09.2020 | 72,09 | 73,10 | 70,38 | 73,09 | 1,23% | - |
31.08.2020 | 73,68 | 73,76 | 71,80 | 72,20 | -1,45% | - |
28.08.2020 | 72,49 | 73,44 | 71,69 | 73,26 | 1,45% | - |
27.08.2020 | 72,31 | 72,68 | 71,74 | 72,22 | -0,06% | 15,00 |