
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.04.2021 | 66,33 | 66,58 | 66,28 | 66,53 | 1,88% | - |
14.04.2021 | 65,78 | 66,43 | 65,30 | 65,30 | 0,69% | - |
13.04.2021 | 65,63 | 66,25 | 64,85 | 64,85 | -0,54% | - |
12.04.2021 | 64,63 | 65,98 | 64,53 | 65,20 | 1,80% | 160,00 |
09.04.2021 | 64,78 | 65,15 | 64,05 | 64,05 | 0,47% | - |
08.04.2021 | 65,03 | 65,08 | 63,75 | 63,75 | -0,23% | 60,00 |
07.04.2021 | 65,08 | 65,38 | 63,90 | 63,90 | -0,23% | - |
06.04.2021 | 64,45 | 65,45 | 64,05 | 64,05 | 0,63% | 120,00 |
01.04.2021 | 64,68 | 64,80 | 63,65 | 63,65 | -0,17% | - |
31.03.2021 | 64,13 | 64,78 | 63,76 | 63,76 | 0,79% | - |
30.03.2021 | 65,56 | 65,56 | 63,26 | 63,26 | -1,68% | - |
29.03.2021 | 63,60 | 65,11 | 63,54 | 64,34 | 1,97% | - |
26.03.2021 | 63,27 | 64,13 | 62,68 | 63,10 | 1,94% | - |
25.03.2021 | 62,93 | 63,48 | 61,90 | 61,90 | -1,96% | - |
24.03.2021 | 62,75 | 63,97 | 62,35 | 63,14 | -0,03% | - |
23.03.2021 | 61,37 | 63,60 | 61,37 | 63,16 | 4,71% | - |
22.03.2021 | 61,52 | 62,58 | 60,32 | 60,32 | -0,33% | - |
19.03.2021 | 61,24 | 62,32 | 60,52 | 60,52 | -0,16% | - |
18.03.2021 | 60,41 | 62,15 | 60,11 | 60,62 | 1,71% | - |
17.03.2021 | 61,33 | 61,44 | 59,60 | 59,60 | -1,42% | - |
16.03.2021 | 60,78 | 61,50 | 60,46 | 60,46 | 1,10% | - |
15.03.2021 | 60,42 | 61,16 | 59,48 | 59,80 | 0,03% | - |
12.03.2021 | 60,03 | 61,22 | 59,78 | 59,78 | 0,95% | - |
11.03.2021 | 60,65 | 60,67 | 59,22 | 59,22 | -1,20% | - |
10.03.2021 | 60,60 | 61,40 | 59,94 | 59,94 | -0,07% | - |
09.03.2021 | 60,56 | 61,40 | 59,98 | 59,98 | 0,30% | 40,00 |
08.03.2021 | 59,49 | 61,12 | 59,16 | 59,80 | 2,01% | - |
05.03.2021 | 59,13 | 60,23 | 58,62 | 58,62 | -0,75% | - |
04.03.2021 | 58,48 | 60,36 | 58,36 | 59,06 | 1,76% | - |
03.03.2021 | 58,60 | 59,73 | 58,04 | 58,04 | -3,17% | 45,00 |
02.03.2021 | 60,90 | 61,13 | 59,24 | 59,94 | -0,37% | 100,00 |
01.03.2021 | 60,93 | 61,48 | 60,14 | 60,16 | -1,18% | - |
26.02.2021 | 60,81 | 61,78 | 60,28 | 60,88 | 0,83% | - |
25.02.2021 | 62,64 | 63,10 | 60,38 | 60,38 | -2,86% | - |
24.02.2021 | 62,52 | 63,57 | 62,16 | 62,16 | -0,80% | - |
23.02.2021 | 63,45 | 66,85 | 62,66 | 62,66 | 0,90% | - |
22.02.2021 | 64,22 | 64,22 | 62,10 | 62,10 | -2,73% | - |
19.02.2021 | 64,73 | 65,09 | 63,84 | 63,84 | -0,93% | - |
18.02.2021 | 64,88 | 65,76 | 64,38 | 64,44 | 0,44% | - |
17.02.2021 | 65,03 | 65,25 | 64,16 | 64,16 | 0,00% | - |
16.02.2021 | 65,84 | 65,88 | 64,16 | 64,16 | -4,07% | - |
15.02.2021 | 65,75 | 66,88 | 65,67 | 66,88 | 3,56% | 340,00 |
12.02.2021 | 67,21 | 67,44 | 64,58 | 64,58 | -3,88% | - |
11.02.2021 | 66,56 | 68,21 | 66,56 | 67,19 | -0,47% | - |
10.02.2021 | 67,96 | 68,43 | 67,10 | 67,51 | -0,28% | - |
09.02.2021 | 66,95 | 67,92 | 66,64 | 67,70 | 0,91% | - |
08.02.2021 | 67,83 | 67,91 | 66,55 | 67,09 | -0,53% | - |
05.02.2021 | 66,90 | 67,64 | 66,50 | 67,45 | 1,15% | - |
04.02.2021 | 66,46 | 67,14 | 65,83 | 66,68 | 0,71% | - |
03.02.2021 | 67,19 | 67,30 | 65,45 | 66,21 | -0,90% | - |
02.02.2021 | 65,99 | 67,58 | 65,93 | 66,81 | 1,55% | - |
01.02.2021 | 64,05 | 65,99 | 63,46 | 65,79 | 2,60% | - |
29.01.2021 | 64,10 | 65,61 | 63,57 | 64,12 | -0,82% | - |
28.01.2021 | 64,44 | 66,90 | 64,05 | 64,65 | -0,06% | - |
27.01.2021 | 66,20 | 66,92 | 64,39 | 64,69 | -2,12% | - |
26.01.2021 | 66,16 | 66,64 | 65,55 | 66,09 | -0,44% | - |
25.01.2021 | 66,37 | 67,01 | 65,68 | 66,38 | 0,32% | - |
22.01.2021 | 65,48 | 66,17 | 64,89 | 66,17 | 0,70% | - |
21.01.2021 | 67,01 | 67,27 | 65,43 | 65,71 | -1,87% | - |
20.01.2021 | 67,24 | 67,80 | 66,19 | 66,96 | -0,36% | - |
19.01.2021 | 67,66 | 67,76 | 66,79 | 67,20 | -0,40% | - |
18.01.2021 | 67,21 | 67,51 | 67,19 | 67,47 | 0,30% | - |
15.01.2021 | 66,04 | 67,34 | 65,87 | 67,27 | 1,57% | - |
14.01.2021 | 66,68 | 67,10 | 66,02 | 66,23 | -0,59% | - |
13.01.2021 | 66,19 | 67,21 | 66,06 | 66,62 | 0,76% | - |
12.01.2021 | 66,39 | 66,71 | 65,81 | 66,12 | -0,32% | - |
11.01.2021 | 66,03 | 66,96 | 65,67 | 66,33 | 0,36% | - |
08.01.2021 | 65,58 | 66,16 | 65,29 | 66,09 | 1,21% | - |
07.01.2021 | 66,88 | 67,10 | 65,03 | 65,30 | -1,77% | 111,00 |
06.01.2021 | 63,63 | 66,94 | 63,24 | 66,48 | 3,99% | 416,00 |
05.01.2021 | 63,86 | 64,30 | 63,19 | 63,93 | 0,16% | - |
04.01.2021 | 65,05 | 65,19 | 63,26 | 63,83 | -0,14% | - |
30.12.2020 | 63,95 | 64,18 | 63,92 | 63,92 | -0,05% | - |
29.12.2020 | 64,88 | 65,16 | 63,60 | 63,95 | -1,43% | - |
28.12.2020 | 63,96 | 65,12 | 63,72 | 64,88 | 2,24% | 8,00 |
23.12.2020 | 63,27 | 63,94 | 63,01 | 63,46 | 0,09% | - |
22.12.2020 | 62,40 | 63,51 | 62,23 | 63,40 | 1,50% | - |
21.12.2020 | 63,67 | 63,67 | 61,23 | 62,46 | -2,89% | - |
18.12.2020 | 65,24 | 66,05 | 64,27 | 64,32 | -1,44% | - |
17.12.2020 | 64,24 | 65,56 | 64,14 | 65,26 | 1,43% | - |
16.12.2020 | 64,74 | 65,71 | 64,09 | 64,34 | -0,77% | - |
15.12.2020 | 63,03 | 65,00 | 62,80 | 64,84 | 2,94% | 100,00 |
14.12.2020 | 63,75 | 64,80 | 62,99 | 62,99 | -1,10% | - |
11.12.2020 | 62,30 | 63,73 | 61,91 | 63,69 | 2,05% | - |
10.12.2020 | 62,44 | 62,64 | 61,40 | 62,41 | -0,27% | - |
09.12.2020 | 61,71 | 62,68 | 61,67 | 62,58 | 1,54% | - |
08.12.2020 | 61,22 | 61,89 | 61,01 | 61,63 | 0,34% | - |
07.12.2020 | 60,87 | 61,45 | 60,56 | 61,42 | 0,54% | - |
04.12.2020 | 60,88 | 61,32 | 60,49 | 61,09 | 0,44% | - |
03.12.2020 | 61,49 | 61,83 | 60,82 | 60,82 | -1,43% | - |
02.12.2020 | 61,63 | 62,12 | 60,67 | 61,70 | 0,08% | - |
01.12.2020 | 62,31 | 62,82 | 61,44 | 61,65 | -0,34% | - |
30.11.2020 | 62,26 | 62,83 | 61,55 | 61,86 | 0,88% | - |
27.11.2020 | 63,76 | 63,89 | 61,32 | 61,32 | -3,60% | - |
26.11.2020 | 63,78 | 63,90 | 63,58 | 63,61 | -0,27% | - |
25.11.2020 | 64,28 | 65,22 | 63,67 | 63,78 | -0,70% | 200,00 |
24.11.2020 | 63,38 | 65,12 | 63,38 | 64,23 | 0,25% | - |
23.11.2020 | 63,86 | 64,39 | 63,21 | 64,07 | 0,82% | - |
20.11.2020 | 61,62 | 64,34 | 61,62 | 63,55 | 0,97% | - |
19.11.2020 | 63,30 | 63,42 | 62,13 | 62,94 | -0,51% | - |