
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.01.2021 | 132,40 | 133,13 | 130,29 | 132,75 | 0,29% | - |
22.01.2021 | 131,63 | 132,75 | 131,62 | 132,37 | -0,57% | - |
21.01.2021 | 134,88 | 135,10 | 132,93 | 133,13 | -0,69% | - |
20.01.2021 | 134,09 | 134,09 | 134,05 | 134,05 | 1,17% | - |
19.01.2021 | 133,08 | 133,17 | 131,33 | 132,50 | 0,62% | - |
15.01.2021 | 131,66 | 131,69 | 131,66 | 131,69 | -1,55% | - |
14.01.2021 | 135,01 | 135,01 | 133,69 | 133,77 | -0,70% | - |
13.01.2021 | 134,59 | 135,01 | 134,05 | 134,72 | -0,17% | - |
12.01.2021 | 135,90 | 136,08 | 134,69 | 134,94 | -0,68% | - |
11.01.2021 | 135,14 | 135,93 | 134,85 | 135,87 | 0,30% | - |
08.01.2021 | 135,46 | 136,05 | 133,92 | 135,47 | -0,38% | - |
07.01.2021 | 135,02 | 136,41 | 134,77 | 135,99 | 1,39% | - |
06.01.2021 | 133,25 | 134,86 | 133,03 | 134,12 | 2,56% | - |
05.01.2021 | 130,27 | 131,37 | 129,72 | 130,77 | 1,68% | - |
04.01.2021 | 131,16 | 131,16 | 127,77 | 128,62 | -1,72% | - |
31.12.2020 | 129,95 | 130,97 | 129,68 | 130,86 | 0,68% | - |
30.12.2020 | 130,13 | 130,38 | 129,66 | 129,98 | 1,25% | - |
29.12.2020 | 129,61 | 129,81 | 128,01 | 128,38 | -1,11% | - |
28.12.2020 | 129,90 | 130,38 | 129,38 | 129,83 | 1,02% | - |
24.12.2020 | 128,88 | 132,58 | 125,16 | 128,52 | -0,31% | - |
23.12.2020 | 129,41 | 130,24 | 128,83 | 128,91 | 0,09% | - |
22.12.2020 | 128,91 | 129,37 | 128,32 | 128,80 | -0,19% | - |
21.12.2020 | 127,66 | 129,95 | 127,51 | 129,05 | -1,34% | - |
18.12.2020 | 131,28 | 131,28 | 129,55 | 130,80 | 8,94% | - |
17.12.2020 | 131,97 | 131,97 | 109,50 | 120,07 | -8,34% | - |
16.12.2020 | 130,13 | 131,16 | 129,63 | 131,00 | -0,37% | - |
15.12.2020 | 130,46 | 131,59 | 130,15 | 131,48 | 1,84% | - |
14.12.2020 | 129,10 | 129,10 | 129,10 | 129,10 | -1,35% | - |
11.12.2020 | 131,30 | 131,47 | 129,87 | 130,87 | -0,52% | - |
10.12.2020 | 131,49 | 131,58 | 108,12 | 131,55 | 0,59% | - |
09.12.2020 | 133,85 | 133,85 | 120,87 | 130,78 | 1,16% | - |
08.12.2020 | 132,79 | 133,43 | 125,68 | 129,29 | -2,59% | - |
07.12.2020 | 132,86 | 135,69 | 0,00 | 132,72 | -0,09% | - |
04.12.2020 | 133,33 | 134,50 | 132,54 | 132,84 | 0,87% | - |
03.12.2020 | 131,51 | 132,25 | 131,30 | 131,70 | 0,78% | - |
02.12.2020 | 131,61 | 131,66 | 130,16 | 130,68 | -0,83% | - |
01.12.2020 | 132,98 | 133,22 | 131,40 | 131,77 | 0,70% | - |
30.11.2020 | 131,14 | 131,20 | 129,97 | 130,86 | -0,76% | - |
27.11.2020 | 131,54 | 131,97 | 131,05 | 131,87 | 0,78% | - |
25.11.2020 | 130,55 | 131,15 | 130,03 | 130,85 | -0,38% | - |
24.11.2020 | 129,55 | 131,49 | 129,08 | 131,35 | 2,60% | - |
23.11.2020 | 128,25 | 129,25 | 127,56 | 128,02 | 0,40% | - |
20.11.2020 | 128,12 | 128,36 | 127,32 | 127,51 | 0,24% | - |
19.11.2020 | 126,10 | 127,64 | 125,89 | 127,20 | 0,95% | - |
18.11.2020 | 126,68 | 127,46 | 125,67 | 126,00 | -0,81% | - |
17.11.2020 | 127,01 | 127,04 | 126,96 | 127,03 | 0,81% | - |
16.11.2020 | 124,39 | 126,18 | 124,01 | 126,01 | 2,13% | - |
13.11.2020 | 122,38 | 123,76 | 122,11 | 123,38 | 2,58% | - |
12.11.2020 | 120,28 | 120,28 | 120,28 | 120,28 | -3,18% | - |
11.11.2020 | 123,67 | 125,43 | 122,87 | 124,23 | 1,92% | - |
10.11.2020 | 122,39 | 122,75 | 120,33 | 121,89 | 0,13% | - |
09.11.2020 | 121,72 | 121,75 | 121,67 | 121,73 | 1,21% | - |
06.11.2020 | 119,82 | 120,67 | 119,44 | 120,28 | 0,70% | - |
05.11.2020 | 118,32 | 120,47 | 118,09 | 119,45 | 2,99% | - |
04.11.2020 | 116,18 | 117,75 | 115,67 | 115,98 | -0,81% | - |
03.11.2020 | 117,60 | 118,93 | 116,61 | 116,93 | 2,19% | - |
02.11.2020 | 114,88 | 115,45 | 0,00 | 114,42 | 1,81% | - |
30.10.2020 | 112,54 | 113,04 | 0,00 | 112,39 | -1,03% | - |
29.10.2020 | 112,32 | 114,52 | 111,52 | 113,55 | 1,93% | - |
28.10.2020 | 0,00 | 113,09 | 0,00 | 111,40 | -3,16% | - |
27.10.2020 | 116,71 | 117,38 | 114,39 | 115,03 | -1,02% | - |
26.10.2020 | 116,73 | 116,78 | 114,61 | 116,22 | -2,90% | - |
23.10.2020 | 118,42 | 119,87 | 117,88 | 119,69 | 1,01% | - |
22.10.2020 | 116,99 | 119,36 | 115,56 | 118,49 | 3,10% | - |
21.10.2020 | 0,00 | 118,97 | 0,00 | 114,93 | 0,37% | - |
20.10.2020 | 114,60 | 116,20 | 114,15 | 114,50 | 1,24% | - |
19.10.2020 | 115,44 | 115,54 | 112,59 | 113,10 | -1,80% | - |
16.10.2020 | 115,40 | 115,98 | 0,00 | 115,17 | 0,66% | - |
15.10.2020 | 112,66 | 114,41 | 111,65 | 114,41 | 0,84% | - |
14.10.2020 | 114,18 | 114,63 | 112,69 | 113,46 | 0,31% | - |
13.10.2020 | 114,02 | 114,09 | 112,68 | 113,11 | -1,41% | - |
12.10.2020 | 0,00 | 116,10 | 0,00 | 114,73 | 1,20% | - |
09.10.2020 | 114,38 | 114,51 | 113,13 | 113,38 | -0,11% | - |
08.10.2020 | 0,00 | 114,55 | 0,00 | 113,50 | 0,25% | - |
07.10.2020 | 112,34 | 113,55 | 112,10 | 113,21 | 2,71% | - |
06.10.2020 | 111,28 | 112,77 | 110,07 | 110,23 | -1,24% | - |
05.10.2020 | 0,00 | 112,62 | 0,00 | 111,61 | 1,94% | - |
02.10.2020 | 108,00 | 110,73 | 108,00 | 109,49 | -0,27% | - |
01.10.2020 | 109,03 | 109,98 | 108,82 | 109,78 | 1,19% | - |
30.09.2020 | 109,53 | 109,80 | 107,62 | 108,49 | -0,11% | - |
29.09.2020 | 108,52 | 109,29 | 107,61 | 108,61 | 0,44% | - |
28.09.2020 | 107,67 | 108,97 | 107,45 | 108,13 | 2,33% | - |
25.09.2020 | 103,98 | 106,14 | 103,76 | 105,67 | 1,32% | - |
24.09.2020 | 103,33 | 105,63 | 103,09 | 104,29 | 0,70% | - |
23.09.2020 | 105,03 | 105,21 | 102,78 | 103,57 | -0,93% | - |
22.09.2020 | 104,62 | 104,62 | 104,53 | 104,54 | 1,01% | - |
21.09.2020 | 105,50 | 105,60 | 102,92 | 103,50 | -4,92% | - |
18.09.2020 | 110,33 | 110,68 | 108,18 | 108,86 | -0,86% | - |
17.09.2020 | 109,40 | 110,48 | 108,45 | 109,80 | 0,80% | - |
16.09.2020 | 110,11 | 110,32 | 108,88 | 108,93 | 0,56% | - |
15.09.2020 | 107,98 | 109,34 | 107,83 | 108,33 | 1,32% | - |
14.09.2020 | 105,87 | 107,02 | 105,61 | 106,91 | 2,49% | - |
11.09.2020 | 104,68 | 106,12 | 103,85 | 104,31 | -0,36% | - |
10.09.2020 | 107,06 | 107,68 | 103,07 | 104,69 | -1,89% | - |
09.09.2020 | 106,38 | 107,80 | 106,26 | 106,70 | 1,64% | - |
08.09.2020 | 106,45 | 107,56 | 104,98 | 104,98 | -3,24% | - |
04.09.2020 | 109,37 | 109,37 | 106,53 | 108,50 | -0,02% | - |
03.09.2020 | 111,25 | 111,30 | 107,70 | 108,52 | -4,03% | - |
02.09.2020 | 0,00 | 113,24 | 0,00 | 113,08 | 2,32% | - |
01.09.2020 | 109,71 | 111,02 | 109,71 | 110,52 | 0,68% | - |