
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 102,70 | 103,10 | 102,70 | 102,70 | -0,10% | - |
15.04.2021 | 102,50 | 104,40 | 101,75 | 102,80 | -0,39% | - |
14.04.2021 | 102,25 | 104,60 | 101,60 | 103,20 | 1,28% | - |
13.04.2021 | 102,15 | 102,95 | 101,60 | 101,90 | -0,59% | - |
12.04.2021 | 103,60 | 103,85 | 101,80 | 102,50 | -0,77% | - |
09.04.2021 | 102,75 | 104,20 | 102,55 | 103,30 | 0,19% | - |
08.04.2021 | 102,80 | 103,70 | 102,65 | 103,10 | 0,29% | - |
07.04.2021 | 0,00 | 104,35 | 0,00 | 102,80 | -0,68% | - |
06.04.2021 | 102,60 | 104,35 | 102,60 | 103,50 | 1,57% | - |
01.04.2021 | 100,08 | 102,15 | 100,05 | 101,90 | 2,72% | - |
31.03.2021 | 97,90 | 100,95 | 97,78 | 99,20 | 2,22% | - |
30.03.2021 | 97,90 | 98,33 | 96,78 | 97,05 | -0,36% | - |
29.03.2021 | 98,05 | 99,00 | 97,03 | 97,40 | 0,36% | - |
26.03.2021 | 97,03 | 98,48 | 96,48 | 97,05 | 1,04% | - |
25.03.2021 | 95,70 | 97,03 | 94,23 | 96,05 | 0,05% | - |
24.03.2021 | 95,70 | 96,48 | 94,45 | 96,00 | -0,36% | - |
23.03.2021 | 96,75 | 96,95 | 94,30 | 96,35 | 0,31% | - |
22.03.2021 | 97,80 | 97,90 | 94,08 | 96,05 | -2,09% | - |
19.03.2021 | 97,88 | 99,10 | 96,60 | 98,10 | 0,41% | - |
18.03.2021 | 101,80 | 102,25 | 97,70 | 97,70 | -2,98% | - |
17.03.2021 | 101,50 | 102,30 | 100,25 | 100,70 | -0,49% | - |
16.03.2021 | 100,55 | 101,95 | 100,45 | 101,20 | 1,20% | - |
15.03.2021 | 99,05 | 101,20 | 98,68 | 100,00 | 1,68% | - |
12.03.2021 | 98,03 | 99,48 | 96,75 | 98,35 | -0,25% | - |
11.03.2021 | 98,70 | 100,25 | 97,88 | 98,60 | 0,31% | - |
10.03.2021 | 97,95 | 100,08 | 97,95 | 98,30 | 1,13% | - |
09.03.2021 | 95,48 | 99,20 | 95,33 | 97,20 | 1,67% | - |
08.03.2021 | 93,25 | 97,88 | 92,95 | 95,60 | 2,85% | - |
05.03.2021 | 90,23 | 94,03 | 89,98 | 92,95 | 2,09% | - |
04.03.2021 | 91,93 | 92,33 | 89,55 | 91,05 | -2,15% | - |
03.03.2021 | 92,53 | 94,43 | 91,78 | 93,05 | 0,76% | - |
02.03.2021 | 91,93 | 93,13 | 91,83 | 92,35 | -0,38% | - |
01.03.2021 | 91,65 | 93,35 | 91,65 | 92,70 | 1,48% | 175,00 |
26.02.2021 | 90,78 | 92,30 | 89,73 | 91,35 | 0,00% | - |
25.02.2021 | 87,38 | 92,93 | 87,33 | 91,35 | 6,65% | - |
24.02.2021 | 86,88 | 87,70 | 85,08 | 85,65 | -1,55% | - |
23.02.2021 | 87,83 | 89,03 | 86,53 | 87,00 | -0,57% | - |
22.02.2021 | 87,78 | 88,40 | 86,25 | 87,50 | -0,85% | - |
19.02.2021 | 87,83 | 89,13 | 87,08 | 88,25 | 0,68% | - |
18.02.2021 | 88,13 | 88,88 | 87,50 | 87,65 | -0,28% | - |
17.02.2021 | 91,35 | 91,58 | 87,88 | 87,90 | -4,20% | - |
16.02.2021 | 91,68 | 92,98 | 91,33 | 91,75 | 0,33% | - |
15.02.2021 | 91,15 | 93,10 | 91,15 | 91,45 | 1,89% | - |
12.02.2021 | 91,48 | 91,85 | 89,75 | 89,75 | -1,54% | - |
11.02.2021 | 91,23 | 91,80 | 90,53 | 91,15 | -0,22% | - |
10.02.2021 | 92,35 | 92,88 | 90,43 | 91,35 | -0,38% | - |
09.02.2021 | 91,88 | 92,73 | 91,53 | 91,70 | -0,65% | - |
08.02.2021 | 90,33 | 93,20 | 90,23 | 92,30 | 1,93% | - |
05.02.2021 | 91,15 | 91,60 | 90,55 | 90,55 | -0,11% | - |
04.02.2021 | 89,85 | 90,95 | 89,75 | 90,65 | 1,23% | - |
03.02.2021 | 89,35 | 89,70 | 89,30 | 89,55 | 0,17% | - |
02.02.2021 | 87,55 | 90,30 | 87,55 | 89,40 | 2,70% | - |
01.02.2021 | 86,90 | 87,85 | 86,05 | 87,05 | 0,64% | - |
29.01.2021 | 86,45 | 86,50 | 85,70 | 86,50 | -1,14% | - |
28.01.2021 | 86,15 | 87,50 | 85,20 | 87,50 | 0,34% | - |
27.01.2021 | 90,85 | 90,85 | 87,20 | 87,20 | -4,18% | - |
26.01.2021 | 90,40 | 91,00 | 90,15 | 91,00 | 0,89% | - |
25.01.2021 | 94,00 | 94,00 | 90,20 | 90,20 | -3,58% | - |
22.01.2021 | 96,05 | 96,05 | 92,95 | 93,55 | -3,21% | - |
21.01.2021 | 96,90 | 96,90 | 96,65 | 96,65 | 1,05% | - |
20.01.2021 | 94,85 | 95,90 | 94,85 | 95,65 | 1,11% | - |
19.01.2021 | 94,15 | 94,60 | 94,10 | 94,60 | 0,64% | - |
18.01.2021 | 94,20 | 94,20 | 94,00 | 94,00 | -1,31% | - |
15.01.2021 | 95,75 | 95,75 | 95,25 | 95,25 | -1,45% | - |
14.01.2021 | 96,00 | 97,15 | 96,00 | 96,65 | 0,62% | - |
13.01.2021 | 96,10 | 96,10 | 96,05 | 96,05 | 0,05% | - |
12.01.2021 | 96,15 | 96,15 | 95,70 | 96,00 | -0,52% | - |
11.01.2021 | 96,50 | 96,50 | 96,50 | 96,50 | -0,36% | - |
08.01.2021 | 96,30 | 96,85 | 96,10 | 96,85 | 2,11% | - |
07.01.2021 | 94,10 | 94,85 | 93,85 | 94,85 | 2,65% | - |
06.01.2021 | 91,40 | 92,40 | 90,65 | 92,40 | 1,48% | - |
05.01.2021 | 92,90 | 92,90 | 91,05 | 91,05 | -4,46% | - |
04.01.2021 | 95,20 | 95,30 | 95,20 | 95,30 | 0,11% | - |
30.12.2020 | 93,90 | 95,20 | 93,90 | 95,20 | 1,01% | - |
29.12.2020 | 93,40 | 94,25 | 93,40 | 94,25 | 1,24% | - |
28.12.2020 | 93,20 | 94,10 | 92,85 | 93,10 | 0,00% | 20,00 |
23.12.2020 | 92,30 | 93,65 | 92,30 | 93,10 | 0,76% | - |
22.12.2020 | 90,50 | 92,40 | 90,50 | 92,40 | -3,85% | - |
21.12.2020 | 96,10 | 96,10 | 96,10 | 96,10 | -0,98% | - |
18.12.2020 | 94,60 | 97,05 | 93,85 | 97,05 | 3,74% | - |
17.12.2020 | 91,45 | 94,05 | 91,20 | 93,55 | 3,14% | - |
16.12.2020 | 91,05 | 91,05 | 90,65 | 90,70 | 0,39% | - |
15.12.2020 | 88,75 | 90,35 | 88,75 | 90,35 | 0,89% | - |
14.12.2020 | 88,90 | 89,55 | 88,85 | 89,55 | 1,65% | - |
11.12.2020 | 88,10 | 88,10 | 87,35 | 88,10 | 0,28% | - |
10.12.2020 | 89,80 | 89,80 | 87,60 | 87,85 | -2,61% | - |
09.12.2020 | 91,30 | 91,30 | 90,20 | 90,20 | -0,11% | - |
08.12.2020 | 89,10 | 90,40 | 89,10 | 90,30 | 1,40% | - |
07.12.2020 | 89,45 | 89,45 | 88,05 | 89,05 | -0,34% | - |
04.12.2020 | 89,10 | 90,30 | 89,10 | 89,35 | 0,96% | - |
03.12.2020 | 89,20 | 89,20 | 88,25 | 88,50 | -0,23% | - |
02.12.2020 | 89,75 | 89,75 | 88,70 | 88,70 | -0,89% | - |
01.12.2020 | 89,85 | 90,20 | 89,50 | 89,50 | -2,82% | - |
30.11.2020 | 91,45 | 92,10 | 91,45 | 92,10 | -0,75% | - |
27.11.2020 | 92,20 | 92,80 | 92,20 | 92,80 | 1,37% | - |
26.11.2020 | 91,60 | 91,70 | 91,35 | 91,55 | 0,60% | - |
25.11.2020 | 92,90 | 92,90 | 90,75 | 91,00 | -1,19% | - |
24.11.2020 | 91,95 | 92,15 | 91,80 | 92,10 | 0,71% | - |
23.11.2020 | 90,70 | 91,75 | 90,70 | 91,45 | 0,83% | - |
20.11.2020 | 92,30 | 92,30 | 90,55 | 90,70 | -1,84% | - |