
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 177,66 | 177,66 | 174,41 | 175,34 | -1,19% | - |
25.02.2021 | 179,99 | 180,32 | 177,27 | 177,45 | 0,79% | - |
24.02.2021 | 176,61 | 176,71 | 175,10 | 176,06 | -0,61% | - |
23.02.2021 | 175,90 | 177,18 | 174,87 | 177,14 | -0,41% | - |
22.02.2021 | 176,99 | 178,14 | 176,58 | 177,86 | -0,83% | - |
19.02.2021 | 178,62 | 179,45 | 178,33 | 179,35 | 2,30% | - |
18.02.2021 | 174,80 | 175,77 | 174,20 | 175,33 | -0,45% | - |
17.02.2021 | 176,26 | 176,77 | 175,02 | 176,13 | -1,39% | - |
16.02.2021 | 178,87 | 178,87 | 177,36 | 178,61 | 0,80% | - |
12.02.2021 | 176,70 | 177,54 | 175,92 | 177,19 | -0,14% | - |
11.02.2021 | 176,80 | 177,76 | 176,60 | 177,43 | 4,35% | - |
10.02.2021 | 172,03 | 172,34 | 169,25 | 170,03 | -1,59% | - |
09.02.2021 | 171,43 | 172,79 | 171,27 | 172,79 | 1,78% | - |
08.02.2021 | 169,06 | 169,98 | 167,89 | 169,76 | 1,13% | - |
05.02.2021 | 166,64 | 168,33 | 166,64 | 167,87 | 1,60% | - |
04.02.2021 | 164,23 | 166,32 | 164,23 | 165,22 | -0,68% | - |
03.02.2021 | 165,57 | 166,40 | 165,09 | 166,34 | -1,08% | - |
02.02.2021 | 166,52 | 168,36 | 166,35 | 168,16 | 2,48% | - |
01.02.2021 | 162,78 | 164,26 | 162,25 | 164,09 | 3,24% | - |
29.01.2021 | 160,23 | 160,92 | 158,34 | 158,94 | -1,70% | - |
28.01.2021 | 162,13 | 163,27 | 161,36 | 161,69 | -0,71% | - |
27.01.2021 | 160,84 | 165,16 | 159,93 | 162,85 | -3,68% | - |
26.01.2021 | 168,35 | 169,78 | 168,35 | 169,07 | 2,78% | - |
25.01.2021 | 164,89 | 165,35 | 163,35 | 164,50 | -3,12% | - |
22.01.2021 | 170,36 | 170,36 | 169,76 | 169,80 | -2,25% | - |
21.01.2021 | 172,91 | 174,32 | 172,61 | 173,72 | 0,23% | - |
20.01.2021 | 173,71 | 174,48 | 172,50 | 173,31 | -0,39% | - |
19.01.2021 | 176,34 | 176,38 | 173,95 | 173,99 | 2,31% | - |
15.01.2021 | 170,42 | 171,52 | 168,59 | 170,06 | -3,35% | - |
14.01.2021 | 175,87 | 176,57 | 175,67 | 175,95 | 0,13% | - |
13.01.2021 | 174,14 | 176,73 | 174,01 | 175,73 | -0,14% | - |
12.01.2021 | 176,39 | 176,48 | 174,89 | 175,97 | -1,04% | - |
11.01.2021 | 176,65 | 178,14 | 176,65 | 177,81 | -1,89% | - |
08.01.2021 | 181,79 | 182,12 | 179,61 | 181,25 | 1,95% | - |
07.01.2021 | 179,24 | 179,24 | 177,47 | 177,78 | -1,19% | - |
06.01.2021 | 178,54 | 180,18 | 178,54 | 179,92 | 0,74% | - |
05.01.2021 | 178,10 | 179,01 | 177,94 | 178,61 | -0,94% | - |
04.01.2021 | 184,49 | 184,49 | 179,58 | 180,30 | -1,69% | - |
29.12.2020 | 184,56 | 184,67 | 183,34 | 183,41 | 0,62% | - |
28.12.2020 | 181,60 | 182,29 | 181,60 | 182,29 | 1,64% | - |
23.12.2020 | 179,38 | 180,11 | 178,79 | 179,34 | 0,55% | - |
22.12.2020 | 177,80 | 178,36 | 176,99 | 178,36 | 0,65% | - |
21.12.2020 | 175,10 | 177,59 | 174,17 | 177,20 | -0,32% | - |
18.12.2020 | 178,59 | 178,64 | 177,42 | 177,76 | -1,93% | - |
17.12.2020 | 181,78 | 181,88 | 180,87 | 181,26 | 2,72% | - |
16.12.2020 | 175,63 | 176,94 | 175,23 | 176,46 | -0,39% | - |
15.12.2020 | 175,70 | 177,24 | 175,70 | 177,15 | 1,36% | - |
14.12.2020 | 175,30 | 175,54 | 174,53 | 174,78 | 1,47% | - |
11.12.2020 | 171,67 | 172,52 | 171,49 | 172,26 | -1,31% | - |
10.12.2020 | 173,81 | 175,51 | 173,81 | 174,54 | 1,88% | - |
09.12.2020 | 171,50 | 172,64 | 170,84 | 171,32 | 0,50% | - |
08.12.2020 | 170,05 | 171,29 | 170,05 | 170,48 | 0,29% | - |
07.12.2020 | 168,20 | 170,43 | 168,19 | 169,98 | 1,92% | - |
04.12.2020 | 166,81 | 166,85 | 165,99 | 166,77 | 0,01% | - |
03.12.2020 | 167,08 | 167,71 | 166,42 | 166,75 | 2,36% | - |
02.12.2020 | 163,18 | 163,44 | 162,89 | 162,91 | -0,68% | - |
01.12.2020 | 162,50 | 164,02 | 162,49 | 164,02 | 2,77% | - |
30.11.2020 | 163,26 | 163,48 | 159,61 | 159,61 | -2,13% | - |
27.11.2020 | 163,01 | 163,08 | 162,44 | 163,08 | -0,01% | - |
25.11.2020 | 163,08 | 163,82 | 162,67 | 163,09 | -2,19% | - |
24.11.2020 | 165,72 | 166,89 | 165,70 | 166,75 | -0,25% | - |
23.11.2020 | 167,21 | 167,32 | 165,68 | 167,16 | 0,18% | - |
20.11.2020 | 166,41 | 167,59 | 166,41 | 166,86 | -0,26% | - |
19.11.2020 | 166,63 | 167,55 | 166,39 | 167,30 | -0,05% | - |
18.11.2020 | 167,95 | 169,04 | 167,34 | 167,38 | 1,37% | - |
17.11.2020 | 163,42 | 165,49 | 163,40 | 165,12 | 0,96% | - |
16.11.2020 | 164,53 | 164,80 | 163,15 | 163,55 | 2,23% | - |
13.11.2020 | 158,86 | 160,17 | 158,86 | 159,99 | -0,58% | - |
12.11.2020 | 162,49 | 162,73 | 160,17 | 160,92 | -2,34% | - |
11.11.2020 | 164,56 | 165,32 | 163,70 | 164,77 | -0,78% | - |
10.11.2020 | 166,15 | 167,85 | 163,74 | 166,06 | -5,42% | - |
09.11.2020 | 181,69 | 181,84 | 175,58 | 175,58 | 6,55% | - |
06.11.2020 | 164,76 | 165,36 | 164,06 | 164,79 | 1,71% | - |
05.11.2020 | 162,75 | 163,67 | 161,79 | 162,02 | 3,28% | - |
04.11.2020 | 155,04 | 158,70 | 154,35 | 156,87 | -0,50% | - |
03.11.2020 | 155,00 | 157,66 | 155,00 | 157,66 | 4,42% | - |
02.11.2020 | 151,10 | 151,66 | 150,42 | 150,99 | 1,87% | - |
30.10.2020 | 150,85 | 150,98 | 148,12 | 148,22 | -2,36% | - |
29.10.2020 | 151,94 | 152,95 | 150,69 | 151,81 | 0,61% | - |
28.10.2020 | 152,61 | 153,57 | 150,02 | 150,88 | -6,00% | - |
27.10.2020 | 161,70 | 161,92 | 160,35 | 160,52 | -0,67% | - |
26.10.2020 | 164,40 | 164,76 | 160,72 | 161,59 | -3,53% | - |
23.10.2020 | 168,34 | 168,34 | 166,33 | 167,50 | 0,56% | - |
22.10.2020 | 166,01 | 166,83 | 165,69 | 166,57 | 1,99% | - |
21.10.2020 | 164,75 | 165,43 | 163,31 | 163,31 | -2,22% | - |
20.10.2020 | 166,69 | 167,64 | 166,37 | 167,02 | 0,77% | - |
19.10.2020 | 167,36 | 167,86 | 165,55 | 165,75 | -0,17% | - |
16.10.2020 | 167,08 | 168,16 | 165,94 | 166,04 | 2,20% | - |
15.10.2020 | 161,79 | 162,96 | 161,06 | 162,45 | -2,82% | - |
14.10.2020 | 168,26 | 168,68 | 166,54 | 167,17 | -0,40% | - |
13.10.2020 | 167,65 | 168,48 | 167,36 | 167,84 | -0,76% | - |
12.10.2020 | 167,96 | 169,26 | 167,80 | 169,12 | 1,30% | - |
09.10.2020 | 166,77 | 167,08 | 165,62 | 166,95 | 1,97% | - |
08.10.2020 | 163,67 | 163,87 | 162,80 | 163,72 | 0,03% | - |
07.10.2020 | 163,96 | 164,13 | 163,03 | 163,68 | 1,35% | - |
06.10.2020 | 163,05 | 163,05 | 161,49 | 161,49 | 0,18% | - |
05.10.2020 | 161,30 | 161,81 | 160,40 | 161,20 | -0,76% | - |
02.10.2020 | 161,31 | 163,23 | 161,31 | 162,43 | -1,09% | - |
01.10.2020 | 163,73 | 164,36 | 162,70 | 164,23 | 1,31% | - |
30.09.2020 | 163,04 | 163,68 | 161,82 | 162,11 | -1,89% | - |