
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 0,00 | 95,18 | 0,00 | 94,58 | 0,61% | - |
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% | - |
19.11.2020 | 93,20 | 93,50 | 91,85 | 92,40 | -1,81% | - |
18.11.2020 | 92,70 | 94,10 | 92,70 | 94,10 | 0,59% | - |
17.11.2020 | 92,80 | 93,55 | 92,35 | 93,55 | 0,00% | - |
16.11.2020 | 90,35 | 93,55 | 90,35 | 93,55 | 7,65% | - |
13.11.2020 | 86,90 | 86,90 | 86,90 | 86,90 | 0,00% | - |
12.11.2020 | 86,55 | 88,90 | 85,50 | 86,90 | 0,81% | - |
11.11.2020 | 88,75 | 88,75 | 86,20 | 86,20 | -1,82% | - |
10.11.2020 | 81,85 | 87,80 | 81,85 | 87,80 | 6,17% | - |
09.11.2020 | 75,90 | 82,70 | 75,90 | 82,70 | 10,19% | - |
06.11.2020 | 74,60 | 75,25 | 73,85 | 75,05 | -0,33% | - |
05.11.2020 | 73,65 | 75,30 | 73,65 | 75,30 | 3,51% | - |
04.11.2020 | 71,45 | 72,75 | 71,45 | 72,75 | 2,03% | - |
03.11.2020 | 69,70 | 71,60 | 69,70 | 71,30 | 2,52% | - |
02.11.2020 | 68,50 | 69,65 | 68,50 | 69,55 | 2,20% | - |
30.10.2020 | 70,05 | 70,05 | 67,90 | 68,05 | -0,58% | - |
29.10.2020 | 69,85 | 70,15 | 68,45 | 68,45 | -11,10% | - |
28.10.2020 | 77,00 | 77,00 | 77,00 | 77,00 | -0,06% | - |
27.10.2020 | 78,90 | 78,90 | 77,05 | 77,05 | -2,41% | - |
26.10.2020 | 79,75 | 79,75 | 78,95 | 78,95 | -1,07% | - |
23.10.2020 | 78,25 | 80,05 | 78,15 | 79,80 | 1,72% | - |
22.10.2020 | 80,40 | 80,40 | 78,25 | 78,45 | -3,21% | - |
21.10.2020 | 82,20 | 82,20 | 80,95 | 81,05 | -1,58% | - |
20.10.2020 | 83,35 | 83,35 | 82,00 | 82,35 | -1,55% | - |
19.10.2020 | 83,75 | 83,80 | 83,50 | 83,65 | 0,60% | - |
16.10.2020 | 83,95 | 83,95 | 83,15 | 83,15 | 0,30% | - |
15.10.2020 | 85,30 | 85,30 | 82,90 | 82,90 | -3,27% | - |
14.10.2020 | 85,75 | 86,40 | 85,70 | 85,70 | 0,23% | - |
13.10.2020 | 87,15 | 87,15 | 85,50 | 85,50 | -1,27% | - |
12.10.2020 | 85,65 | 86,60 | 85,50 | 86,60 | 1,64% | - |
09.10.2020 | 85,20 | 85,30 | 84,80 | 85,20 | 0,29% | - |
08.10.2020 | 82,80 | 84,95 | 82,80 | 84,95 | 2,72% | 50,00 |
07.10.2020 | 82,80 | 83,10 | 82,25 | 82,70 | -1,37% | - |
06.10.2020 | 82,35 | 83,85 | 81,90 | 83,85 | 2,63% | 50,00 |
05.10.2020 | 81,35 | 81,70 | 80,95 | 81,70 | 2,51% | - |
02.10.2020 | 77,95 | 80,55 | 77,95 | 79,70 | 0,63% | - |
01.10.2020 | 81,25 | 81,25 | 78,55 | 79,20 | -2,40% | - |
30.09.2020 | 79,00 | 81,15 | 79,00 | 81,15 | 2,20% | - |
29.09.2020 | 82,05 | 82,05 | 79,40 | 79,40 | -2,58% | - |
28.09.2020 | 79,10 | 81,50 | 79,10 | 81,50 | 5,50% | 38,00 |
25.09.2020 | 77,45 | 77,45 | 76,85 | 77,25 | 1,11% | - |
24.09.2020 | 74,85 | 76,40 | 74,50 | 76,40 | -0,65% | - |
23.09.2020 | 70,05 | 76,90 | 69,90 | 76,90 | 10,01% | - |
22.09.2020 | 71,50 | 71,50 | 69,90 | 69,90 | -0,57% | - |
21.09.2020 | 72,65 | 72,65 | 70,30 | 70,30 | -3,96% | - |
18.09.2020 | 74,30 | 74,30 | 73,20 | 73,20 | -2,47% | - |
17.09.2020 | 75,85 | 75,95 | 75,05 | 75,05 | -2,53% | - |
16.09.2020 | 76,40 | 77,10 | 76,40 | 77,00 | 0,59% | - |
15.09.2020 | 77,35 | 77,35 | 76,50 | 76,55 | 0,26% | - |
14.09.2020 | 75,50 | 76,40 | 75,50 | 76,35 | 2,07% | - |
11.09.2020 | 74,15 | 74,80 | 74,15 | 74,80 | 0,47% | - |
10.09.2020 | 74,00 | 74,45 | 73,45 | 74,45 | 0,95% | - |
09.09.2020 | 73,30 | 73,95 | 73,25 | 73,75 | 0,61% | - |
08.09.2020 | 73,65 | 75,25 | 72,80 | 73,30 | -1,01% | 13,00 |
07.09.2020 | 73,65 | 74,10 | 73,50 | 74,05 | 1,58% | 13,00 |
04.09.2020 | 72,68 | 74,20 | 71,78 | 72,90 | -2,28% | 13,00 |
03.09.2020 | 75,70 | 75,70 | 74,60 | 74,60 | -0,80% | - |
02.09.2020 | 73,10 | 75,60 | 73,10 | 75,20 | 2,94% | - |
01.09.2020 | 72,75 | 73,05 | 72,30 | 73,05 | 0,07% | - |
31.08.2020 | 73,20 | 73,30 | 72,75 | 73,00 | 0,76% | - |
28.08.2020 | 71,45 | 72,45 | 70,50 | 72,45 | 2,11% | - |
27.08.2020 | 71,58 | 71,70 | 70,33 | 70,95 | -0,14% | - |