
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 279,88 | 280,67 | 279,40 | 280,25 | 0,00% | - |
26.01.2021 | 285,48 | 289,08 | 278,55 | 280,25 | -2,30% | - |
25.01.2021 | 286,85 | 292,02 | 283,13 | 286,85 | 0,32% | - |
22.01.2021 | 283,60 | 288,45 | 280,88 | 285,92 | -0,19% | - |
21.01.2021 | 287,27 | 290,90 | 279,80 | 286,48 | -0,33% | - |
20.01.2021 | 276,75 | 292,75 | 276,63 | 287,42 | 3,60% | - |
19.01.2021 | 272,52 | 280,42 | 267,20 | 277,42 | 1,63% | 25,00 |
18.01.2021 | 273,00 | 273,38 | 272,80 | 272,98 | 0,15% | 13,00 |
15.01.2021 | 260,77 | 277,35 | 260,77 | 272,58 | 4,11% | 150,00 |
14.01.2021 | 267,23 | 270,27 | 260,05 | 261,83 | -1,65% | - |
13.01.2021 | 266,30 | 270,40 | 261,95 | 266,23 | -0,01% | - |
12.01.2021 | 267,33 | 271,90 | 263,05 | 266,25 | -0,29% | - |
11.01.2021 | 264,25 | 269,27 | 262,25 | 267,02 | 0,72% | 39,00 |
08.01.2021 | 265,35 | 271,02 | 261,10 | 265,13 | 0,44% | - |
07.01.2021 | 262,90 | 268,25 | 254,95 | 263,98 | 1,02% | - |
06.01.2021 | 262,75 | 264,77 | 255,73 | 261,30 | -0,41% | 60,00 |
05.01.2021 | 258,48 | 266,58 | 255,98 | 262,38 | 1,38% | - |
04.01.2021 | 264,65 | 269,45 | 251,52 | 258,80 | -1,32% | - |
30.12.2020 | 261,85 | 262,90 | 261,85 | 262,25 | 0,06% | - |
29.12.2020 | 257,17 | 268,02 | 255,55 | 262,10 | 2,36% | - |
28.12.2020 | 248,13 | 257,10 | 247,70 | 256,05 | 2,54% | 116,00 |
23.12.2020 | 247,85 | 253,98 | 245,88 | 249,70 | 0,34% | - |
22.12.2020 | 240,60 | 251,13 | 238,40 | 248,85 | 2,76% | - |
21.12.2020 | 240,98 | 243,08 | 231,13 | 242,18 | 1,02% | - |
18.12.2020 | 229,63 | 241,40 | 225,55 | 239,73 | 4,39% | - |
17.12.2020 | 224,68 | 230,90 | 220,95 | 229,65 | 2,15% | - |
16.12.2020 | 226,18 | 232,70 | 223,50 | 224,83 | -0,76% | - |
15.12.2020 | 220,70 | 229,10 | 216,10 | 226,55 | 2,67% | - |
14.12.2020 | 214,05 | 223,25 | 213,23 | 220,65 | 3,45% | - |
11.12.2020 | 220,38 | 221,23 | 209,43 | 213,30 | -3,28% | 100,00 |
10.12.2020 | 220,18 | 222,52 | 215,45 | 220,52 | -0,01% | - |
09.12.2020 | 226,23 | 226,77 | 215,63 | 220,55 | -2,55% | - |
08.12.2020 | 223,88 | 228,35 | 221,40 | 226,33 | 0,67% | - |
07.12.2020 | 224,18 | 226,68 | 220,43 | 224,83 | 0,08% | - |
04.12.2020 | 219,85 | 229,52 | 217,58 | 224,65 | 2,45% | - |
03.12.2020 | 218,70 | 221,08 | 214,93 | 219,27 | -0,05% | - |
02.12.2020 | 221,68 | 222,68 | 217,30 | 219,38 | -1,34% | - |
01.12.2020 | 230,90 | 231,70 | 219,60 | 222,35 | -3,29% | - |
30.11.2020 | 224,20 | 230,80 | 223,65 | 229,93 | 0,12% | - |
27.11.2020 | 221,45 | 229,88 | 218,60 | 229,65 | 3,82% | - |
26.11.2020 | 221,08 | 221,93 | 220,93 | 221,20 | -0,08% | - |
25.11.2020 | 223,35 | 224,90 | 218,77 | 221,38 | -0,73% | - |
24.11.2020 | 226,73 | 227,27 | 218,55 | 223,00 | -1,00% | - |
23.11.2020 | 226,60 | 230,73 | 223,77 | 225,25 | -0,32% | - |
20.11.2020 | 226,30 | 230,77 | 222,55 | 225,98 | -0,71% | - |
19.11.2020 | 225,27 | 230,15 | 221,75 | 227,60 | 1,27% | - |
18.11.2020 | 226,33 | 231,43 | 221,15 | 224,75 | -1,26% | 10,00 |
17.11.2020 | 229,63 | 231,15 | 225,93 | 227,63 | -1,08% | 21,00 |
16.11.2020 | 231,85 | 234,60 | 226,73 | 230,10 | 0,01% | - |
13.11.2020 | 227,40 | 232,48 | 226,85 | 230,08 | 1,24% | - |
12.11.2020 | 227,30 | 233,15 | 225,08 | 227,25 | -0,53% | - |
11.11.2020 | 228,13 | 233,88 | 226,85 | 228,45 | 0,29% | - |
10.11.2020 | 236,08 | 239,13 | 221,10 | 227,80 | -3,80% | - |
09.11.2020 | 231,55 | 247,55 | 231,50 | 236,80 | 3,36% | 50,00 |
06.11.2020 | 229,85 | 231,75 | 222,33 | 229,10 | -0,62% | 148,00 |
05.11.2020 | 227,68 | 234,45 | 225,23 | 230,52 | 1,43% | - |
04.11.2020 | 223,68 | 233,63 | 220,38 | 227,27 | 2,09% | 300,00 |
03.11.2020 | 219,75 | 224,68 | 215,75 | 222,63 | 1,68% | - |
02.11.2020 | 215,65 | 223,75 | 214,88 | 218,95 | 0,75% | - |
30.10.2020 | 214,05 | 222,48 | 206,93 | 217,33 | -1,28% | 700,00 |
29.10.2020 | 243,25 | 243,25 | 204,59 | 220,15 | -8,70% | - |
28.10.2020 | 245,98 | 248,43 | 236,00 | 241,13 | -1,09% | 62,00 |
27.10.2020 | 244,58 | 249,20 | 240,25 | 243,77 | 2,52% | 2,00 |
26.10.2020 | 235,58 | 245,00 | 234,58 | 237,77 | 0,24% | - |
23.10.2020 | 235,80 | 238,45 | 232,60 | 237,20 | 0,64% | - |
22.10.2020 | 229,18 | 236,27 | 227,83 | 235,70 | 2,55% | 105,00 |
21.10.2020 | 235,10 | 238,08 | 226,38 | 229,85 | -2,09% | 20,00 |
20.10.2020 | 239,58 | 242,83 | 233,55 | 234,75 | -1,89% | 2,00 |
19.10.2020 | 245,43 | 247,90 | 237,52 | 239,27 | -2,18% | - |
16.10.2020 | 242,02 | 247,63 | 237,13 | 244,60 | 0,95% | - |
15.10.2020 | 238,38 | 244,95 | 230,30 | 242,30 | 1,34% | - |
14.10.2020 | 236,13 | 245,40 | 234,00 | 239,10 | 1,35% | 48,00 |
13.10.2020 | 235,73 | 240,02 | 232,23 | 235,93 | 0,51% | - |
12.10.2020 | 232,35 | 237,52 | 230,02 | 234,73 | 1,38% | 150,00 |
09.10.2020 | 231,05 | 234,48 | 228,33 | 231,52 | 0,58% | - |
08.10.2020 | 229,23 | 233,65 | 226,75 | 230,20 | 0,68% | - |
07.10.2020 | 226,80 | 232,35 | 226,52 | 228,65 | 1,41% | - |
06.10.2020 | 229,83 | 230,58 | 223,58 | 225,48 | -1,69% | - |
05.10.2020 | 225,20 | 229,80 | 221,65 | 229,35 | 2,53% | 108,00 |
02.10.2020 | 218,43 | 227,45 | 217,18 | 223,70 | 0,99% | - |
01.10.2020 | 237,98 | 240,18 | 219,15 | 221,50 | -6,29% | - |
30.09.2020 | 230,15 | 240,55 | 229,98 | 236,38 | 1,91% | - |
29.09.2020 | 235,30 | 238,88 | 230,52 | 231,95 | -0,99% | - |
28.09.2020 | 230,83 | 237,30 | 228,98 | 234,27 | 2,28% | - |
25.09.2020 | 225,95 | 231,77 | 221,73 | 229,05 | 1,91% | 24,00 |
24.09.2020 | 223,18 | 228,90 | 219,13 | 224,75 | 0,81% | - |
23.09.2020 | 231,40 | 232,30 | 221,88 | 222,95 | -2,90% | - |
22.09.2020 | 225,77 | 231,18 | 221,55 | 229,60 | 1,67% | - |
21.09.2020 | 222,63 | 227,88 | 217,25 | 225,83 | 0,92% | - |
18.09.2020 | 232,85 | 234,35 | 219,38 | 223,77 | -4,07% | 120,00 |
17.09.2020 | 230,90 | 234,77 | 226,30 | 233,27 | 0,46% | 40,00 |
16.09.2020 | 235,88 | 239,08 | 227,40 | 232,20 | -1,43% | - |
15.09.2020 | 232,45 | 240,23 | 227,20 | 235,58 | 1,33% | - |
14.09.2020 | 229,68 | 237,33 | 227,85 | 232,48 | 2,01% | - |
11.09.2020 | 231,40 | 234,93 | 224,33 | 227,90 | -1,00% | - |
10.09.2020 | 235,85 | 238,23 | 228,75 | 230,20 | -2,23% | - |
09.09.2020 | 228,05 | 237,68 | 226,88 | 235,45 | 3,34% | - |
08.09.2020 | 229,58 | 234,52 | 221,68 | 227,85 | -0,28% | 12,00 |
07.09.2020 | 231,80 | 233,00 | 228,50 | 228,50 | -0,91% | 63,00 |
04.09.2020 | 246,90 | 246,90 | 230,60 | 230,60 | -9,37% | 72,00 |