
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 219,15 | 219,15 | 209,50 | 209,80 | -4,38% | - |
26.01.2021 | 221,35 | 223,95 | 215,50 | 219,40 | -1,35% | 325,00 |
25.01.2021 | 222,45 | 227,20 | 219,65 | 222,40 | 0,38% | - |
22.01.2021 | 225,50 | 225,55 | 218,50 | 221,55 | -1,99% | 180,00 |
21.01.2021 | 0,00 | 229,60 | 0,00 | 226,05 | 2,01% | 40,00 |
20.01.2021 | 216,00 | 223,15 | 216,00 | 221,60 | 2,36% | 380,00 |
19.01.2021 | 213,05 | 217,80 | 211,40 | 216,50 | 1,55% | 9,00 |
18.01.2021 | 207,50 | 215,25 | 207,45 | 213,20 | 1,67% | 1.750,00 |
15.01.2021 | 210,60 | 211,60 | 206,30 | 209,70 | -0,76% | - |
14.01.2021 | 197,65 | 215,40 | 197,50 | 211,30 | 7,27% | - |
13.01.2021 | 196,50 | 197,60 | 192,08 | 196,98 | 0,43% | - |
12.01.2021 | 194,77 | 197,63 | 193,38 | 196,13 | 0,76% | - |
11.01.2021 | 193,05 | 196,75 | 191,20 | 194,65 | 0,35% | - |
08.01.2021 | 186,98 | 195,55 | 186,98 | 193,98 | 4,26% | - |
07.01.2021 | 187,60 | 187,70 | 183,40 | 186,05 | -0,28% | - |
06.01.2021 | 189,65 | 190,25 | 185,23 | 186,58 | -1,52% | - |
05.01.2021 | 187,65 | 191,35 | 186,25 | 189,45 | 1,08% | 105,00 |
04.01.2021 | 180,02 | 189,15 | 180,02 | 187,43 | 4,66% | - |
30.12.2020 | 179,63 | 181,18 | 179,08 | 179,08 | -0,15% | - |
29.12.2020 | 180,33 | 182,13 | 178,90 | 179,35 | 0,00% | - |
28.12.2020 | 178,45 | 180,93 | 178,43 | 179,35 | 3,97% | - |
23.12.2020 | 171,70 | 176,50 | 171,23 | 172,50 | 0,42% | 17,00 |
22.12.2020 | 167,43 | 172,70 | 167,43 | 171,77 | 1,94% | - |
21.12.2020 | 167,33 | 168,83 | 163,77 | 168,50 | 0,90% | - |
18.12.2020 | 168,85 | 168,85 | 165,90 | 167,00 | -1,33% | - |
17.12.2020 | 169,00 | 169,90 | 168,05 | 169,25 | 0,46% | - |
16.12.2020 | 166,75 | 170,05 | 166,75 | 168,48 | 0,91% | - |
15.12.2020 | 165,35 | 167,15 | 164,52 | 166,95 | 1,26% | - |
14.12.2020 | 164,20 | 166,30 | 162,52 | 164,88 | 0,83% | - |
11.12.2020 | 166,35 | 166,75 | 162,60 | 163,52 | -1,57% | - |
10.12.2020 | 165,63 | 167,68 | 162,80 | 166,13 | 0,26% | 210,00 |
09.12.2020 | 163,93 | 166,80 | 160,80 | 165,70 | 1,39% | - |
08.12.2020 | 158,15 | 168,93 | 158,15 | 163,43 | 3,76% | 120,00 |
07.12.2020 | 156,75 | 158,52 | 154,90 | 157,50 | 0,21% | - |
04.12.2020 | 154,55 | 157,18 | 154,23 | 157,18 | 1,70% | - |
03.12.2020 | 153,20 | 156,58 | 151,95 | 154,55 | 0,73% | - |
02.12.2020 | 152,58 | 155,55 | 151,18 | 153,43 | 0,47% | 25,00 |
01.12.2020 | 149,63 | 154,45 | 148,15 | 152,70 | 2,60% | - |
30.11.2020 | 146,27 | 150,65 | 146,27 | 148,83 | 0,83% | - |
27.11.2020 | 143,83 | 147,65 | 143,15 | 147,60 | 2,91% | 20,00 |
26.11.2020 | 143,05 | 144,52 | 141,70 | 143,43 | 0,14% | - |
25.11.2020 | 141,02 | 144,15 | 139,98 | 143,23 | 1,65% | - |
24.11.2020 | 142,13 | 142,55 | 138,98 | 140,90 | -0,19% | - |
23.11.2020 | 141,08 | 143,33 | 139,95 | 141,18 | 0,43% | - |
20.11.2020 | 139,48 | 141,70 | 136,98 | 140,58 | 0,32% | - |
19.11.2020 | 138,33 | 140,77 | 137,45 | 140,13 | 1,56% | - |
18.11.2020 | 138,33 | 141,40 | 137,63 | 137,98 | -0,56% | - |
17.11.2020 | 137,73 | 139,77 | 137,23 | 138,75 | 0,87% | - |
16.11.2020 | 137,00 | 138,95 | 135,27 | 137,55 | 1,21% | - |
13.11.2020 | 131,45 | 136,90 | 131,40 | 135,90 | 3,39% | - |
12.11.2020 | 131,30 | 134,43 | 130,93 | 131,45 | -0,47% | - |
11.11.2020 | 130,15 | 132,83 | 125,18 | 132,08 | 1,73% | - |
10.11.2020 | 138,15 | 139,00 | 128,35 | 129,83 | -6,01% | - |
09.11.2020 | 140,20 | 145,20 | 135,43 | 138,13 | -0,58% | - |
06.11.2020 | 136,65 | 139,33 | 134,45 | 138,93 | 1,33% | - |
05.11.2020 | 130,83 | 140,48 | 130,77 | 137,10 | 5,06% | - |
04.11.2020 | 127,33 | 132,00 | 125,40 | 130,50 | 2,43% | - |
03.11.2020 | 125,38 | 128,05 | 124,68 | 127,40 | 1,86% | - |
02.11.2020 | 122,93 | 126,93 | 122,35 | 125,08 | 1,50% | - |
30.10.2020 | 124,60 | 124,95 | 120,83 | 123,23 | -1,52% | - |
29.10.2020 | 119,00 | 125,98 | 119,00 | 125,13 | 6,42% | - |
28.10.2020 | 120,50 | 120,50 | 115,13 | 117,58 | -2,75% | - |
27.10.2020 | 123,90 | 124,00 | 120,90 | 120,90 | -2,18% | - |
26.10.2020 | 125,98 | 126,60 | 122,03 | 123,60 | -2,81% | - |
23.10.2020 | 132,00 | 132,05 | 126,50 | 127,18 | -3,75% | - |
22.10.2020 | 132,60 | 133,80 | 130,60 | 132,13 | -0,64% | - |
21.10.2020 | 135,13 | 135,65 | 132,83 | 132,98 | -1,21% | - |
20.10.2020 | 138,00 | 138,40 | 133,52 | 134,60 | -2,25% | - |
19.10.2020 | 138,02 | 139,83 | 137,25 | 137,70 | -0,02% | 416,00 |
16.10.2020 | 136,95 | 140,15 | 135,05 | 137,73 | 0,53% | - |
15.10.2020 | 137,33 | 137,38 | 134,95 | 137,00 | -0,44% | - |
14.10.2020 | 139,10 | 140,08 | 134,68 | 137,60 | -0,92% | - |
13.10.2020 | 135,80 | 139,60 | 134,15 | 138,88 | 2,40% | - |
12.10.2020 | 134,50 | 137,25 | 134,25 | 135,63 | 1,19% | - |
09.10.2020 | 130,75 | 136,13 | 129,10 | 134,02 | 2,82% | - |
08.10.2020 | 128,88 | 131,02 | 128,58 | 130,35 | 1,52% | 30,00 |
07.10.2020 | 126,23 | 129,02 | 126,13 | 128,40 | 2,23% | - |
06.10.2020 | 131,00 | 131,05 | 125,35 | 125,60 | -4,10% | - |
05.10.2020 | 129,70 | 131,20 | 128,30 | 130,98 | 1,67% | - |
02.10.2020 | 129,77 | 132,68 | 128,13 | 128,83 | -1,62% | - |
01.10.2020 | 124,00 | 132,27 | 123,98 | 130,95 | 7,23% | - |
30.09.2020 | 123,10 | 123,80 | 121,35 | 122,13 | -1,45% | - |
29.09.2020 | 122,93 | 125,05 | 121,65 | 123,93 | 1,23% | - |
28.09.2020 | 121,70 | 123,60 | 119,55 | 122,43 | 1,26% | - |
25.09.2020 | 122,40 | 122,50 | 117,48 | 120,90 | -0,86% | - |
24.09.2020 | 120,10 | 122,95 | 117,63 | 121,95 | 1,56% | - |
23.09.2020 | 121,23 | 122,75 | 119,90 | 120,08 | -0,50% | - |
22.09.2020 | 118,63 | 123,18 | 118,58 | 120,68 | 1,45% | - |
21.09.2020 | 120,15 | 120,15 | 115,48 | 118,95 | -1,00% | - |
18.09.2020 | 118,55 | 120,65 | 118,55 | 120,15 | 2,60% | - |
17.09.2020 | 120,70 | 120,70 | 116,70 | 117,10 | -3,70% | - |
16.09.2020 | 120,15 | 122,80 | 120,15 | 121,60 | 1,04% | - |
15.09.2020 | 120,45 | 120,45 | 119,55 | 120,35 | 0,80% | - |
14.09.2020 | 117,95 | 119,40 | 117,50 | 119,40 | 2,23% | - |
11.09.2020 | 114,80 | 116,80 | 114,80 | 116,80 | 0,78% | - |
10.09.2020 | 116,30 | 116,30 | 114,55 | 115,90 | 0,83% | - |
09.09.2020 | 114,95 | 114,95 | 114,95 | 114,95 | 0,92% | - |
08.09.2020 | 118,60 | 121,60 | 111,85 | 113,90 | -4,73% | - |
07.09.2020 | 118,60 | 119,95 | 118,60 | 119,55 | -1,56% | - |
04.09.2020 | 125,18 | 126,43 | 116,68 | 121,45 | -6,54% | 160,00 |