
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 97,74 | 101,07 | 91,35 | 94,22 | -2,59% | 30,00 |
03.03.2021 | 98,49 | 99,84 | 96,00 | 96,73 | -1,03% | - |
02.03.2021 | 104,04 | 104,43 | 97,46 | 97,74 | -7,54% | - |
01.03.2021 | 104,00 | 107,73 | 103,21 | 105,70 | 3,20% | 347,00 |
26.02.2021 | 100,26 | 105,53 | 100,03 | 102,42 | 1,43% | 9,00 |
25.02.2021 | 100,95 | 105,79 | 99,26 | 100,98 | 2,88% | 35,00 |
24.02.2021 | 96,63 | 100,83 | 95,89 | 98,15 | 1,93% | 180,00 |
23.02.2021 | 100,44 | 100,50 | 90,24 | 96,29 | -3,27% | 230,00 |
22.02.2021 | 103,37 | 103,88 | 98,64 | 99,55 | -0,96% | 83,00 |
19.02.2021 | 101,45 | 105,08 | 100,52 | 100,52 | 0,08% | 400,00 |
18.02.2021 | 100,63 | 102,31 | 97,44 | 100,44 | 0,53% | 50,00 |
17.02.2021 | 101,85 | 102,88 | 99,25 | 99,91 | -0,07% | - |
16.02.2021 | 112,18 | 112,76 | 99,16 | 99,98 | -9,26% | 2.558,00 |
15.02.2021 | 109,94 | 112,70 | 109,10 | 110,18 | 0,55% | 1.080,00 |
12.02.2021 | 106,93 | 113,49 | 104,62 | 109,58 | 3,49% | 312,00 |
11.02.2021 | 114,25 | 117,04 | 102,03 | 105,88 | 2,90% | 1.080,00 |
10.02.2021 | 104,30 | 106,85 | 100,81 | 102,90 | 0,33% | 623,00 |
09.02.2021 | 103,26 | 105,00 | 99,43 | 102,56 | -0,16% | 802,00 |
08.02.2021 | 97,24 | 104,12 | 97,24 | 102,72 | 4,12% | 589,00 |
05.02.2021 | 97,40 | 102,45 | 95,87 | 98,66 | 1,97% | 704,00 |
04.02.2021 | 99,25 | 100,50 | 95,44 | 96,75 | -0,03% | 897,00 |
03.02.2021 | 94,53 | 96,91 | 92,17 | 96,78 | 3,08% | 527,00 |
02.02.2021 | 101,62 | 101,62 | 86,24 | 93,89 | -7,41% | 3.903,00 |
01.02.2021 | 100,57 | 106,50 | 94,13 | 101,40 | 2,15% | 494,00 |
29.01.2021 | 105,89 | 108,86 | 98,42 | 99,27 | -1,40% | 1.014,00 |
28.01.2021 | 120,50 | 137,22 | 94,99 | 100,67 | -24,03% | 5.795,00 |
27.01.2021 | 105,04 | 162,61 | 102,41 | 132,51 | 27,55% | 3.570,00 |
26.01.2021 | 94,97 | 104,15 | 91,88 | 103,89 | 8,94% | 969,00 |
25.01.2021 | 81,89 | 127,43 | 81,38 | 95,37 | 17,30% | 2.661,00 |
22.01.2021 | 79,09 | 81,40 | 77,55 | 81,30 | 2,48% | 181,00 |
21.01.2021 | 77,85 | 81,93 | 76,57 | 79,34 | 2,01% | 22,00 |
20.01.2021 | 75,80 | 78,06 | 75,36 | 77,77 | 2,92% | 344,00 |
19.01.2021 | 74,55 | 76,83 | 71,32 | 75,56 | 2,11% | 260,00 |
18.01.2021 | 73,98 | 74,45 | 71,51 | 74,00 | 0,22% | 200,00 |
15.01.2021 | 72,62 | 77,40 | 71,34 | 73,84 | 1,89% | 835,00 |
14.01.2021 | 71,74 | 73,38 | 71,14 | 72,47 | 0,95% | 12,00 |
13.01.2021 | 70,58 | 72,86 | 69,16 | 71,78 | 1,95% | 20,00 |
12.01.2021 | 71,64 | 72,36 | 70,14 | 70,41 | -1,74% | 700,00 |
11.01.2021 | 68,53 | 71,87 | 67,71 | 71,66 | 4,36% | 60,00 |
08.01.2021 | 69,60 | 70,44 | 67,99 | 68,66 | -0,97% | 133,00 |
07.01.2021 | 65,13 | 70,51 | 64,55 | 69,34 | 7,57% | 545,00 |
06.01.2021 | 65,08 | 65,84 | 63,86 | 64,46 | -2,21% | 610,00 |
05.01.2021 | 64,74 | 66,44 | 64,36 | 65,92 | 1,68% | 108,00 |
04.01.2021 | 65,95 | 67,35 | 64,14 | 64,83 | -3,76% | 130,00 |
30.12.2020 | 68,35 | 68,72 | 67,30 | 67,36 | -1,31% | 10,00 |
29.12.2020 | 71,43 | 71,49 | 67,07 | 68,26 | -4,25% | 135,00 |
28.12.2020 | 70,23 | 71,56 | 69,98 | 71,29 | 0,39% | 275,00 |
23.12.2020 | 71,60 | 72,42 | 70,66 | 71,01 | -1,42% | 55,00 |
22.12.2020 | 67,51 | 72,12 | 67,43 | 72,04 | 6,28% | 188,00 |
21.12.2020 | 68,41 | 81,06 | 65,14 | 67,78 | -0,19% | 535,00 |
18.12.2020 | 65,90 | 68,07 | 65,56 | 67,91 | 3,01% | 20,00 |
17.12.2020 | 65,21 | 66,67 | 64,66 | 65,93 | 1,20% | 45,00 |
16.12.2020 | 64,42 | 67,27 | 63,51 | 65,15 | 1,33% | 168,00 |
15.12.2020 | 62,72 | 64,46 | 62,62 | 64,29 | 2,45% | - |
14.12.2020 | 61,38 | 64,31 | 61,24 | 62,75 | 2,36% | 555,00 |
11.12.2020 | 62,79 | 63,78 | 61,12 | 61,31 | -2,61% | 100,00 |
10.12.2020 | 63,23 | 63,85 | 62,09 | 62,95 | -0,91% | 650,00 |
09.12.2020 | 64,28 | 65,80 | 62,83 | 63,52 | -1,52% | - |
08.12.2020 | 63,06 | 64,71 | 62,43 | 64,50 | 2,07% | 217,00 |
07.12.2020 | 63,56 | 64,14 | 62,33 | 63,19 | -0,53% | 1.190,00 |
04.12.2020 | 64,50 | 65,37 | 63,51 | 63,53 | -1,27% | - |
03.12.2020 | 64,24 | 64,87 | 63,46 | 64,34 | 0,18% | 30,00 |
02.12.2020 | 64,10 | 64,69 | 62,82 | 64,23 | 0,28% | 42,00 |
01.12.2020 | 66,14 | 66,48 | 63,74 | 64,05 | -2,57% | - |
30.11.2020 | 65,63 | 66,49 | 63,95 | 65,74 | -0,78% | 260,00 |
27.11.2020 | 65,88 | 66,50 | 64,48 | 66,26 | 0,71% | 70,00 |
26.11.2020 | 65,91 | 66,19 | 65,65 | 65,79 | 0,46% | 90,00 |
25.11.2020 | 65,48 | 67,07 | 65,25 | 65,49 | 0,28% | - |
24.11.2020 | 67,73 | 68,13 | 64,56 | 65,31 | -3,20% | 600,00 |
23.11.2020 | 66,26 | 68,31 | 65,50 | 67,47 | 2,11% | - |
20.11.2020 | 65,57 | 66,60 | 65,10 | 66,08 | 0,62% | 2,00 |
19.11.2020 | 63,77 | 66,30 | 63,39 | 65,67 | 3,12% | - |
18.11.2020 | 65,34 | 66,37 | 63,64 | 63,69 | -2,92% | 320,00 |
17.11.2020 | 64,83 | 66,17 | 63,36 | 65,60 | 0,94% | 112,00 |
16.11.2020 | 65,20 | 65,76 | 63,97 | 64,99 | 0,47% | 384,00 |
13.11.2020 | 64,55 | 65,22 | 63,13 | 64,69 | 1,10% | 10,00 |
12.11.2020 | 64,90 | 65,84 | 63,62 | 63,98 | -1,27% | 105,00 |
11.11.2020 | 60,79 | 65,48 | 60,53 | 64,80 | 7,20% | 120,00 |
10.11.2020 | 62,58 | 63,64 | 60,23 | 60,45 | -1,58% | 538,00 |
09.11.2020 | 73,21 | 73,75 | 61,35 | 61,42 | -14,33% | 335,00 |
06.11.2020 | 70,95 | 72,86 | 70,17 | 71,69 | 0,99% | 30,00 |
05.11.2020 | 69,46 | 71,94 | 68,60 | 70,99 | 2,69% | 8,00 |
04.11.2020 | 70,85 | 72,01 | 68,89 | 69,13 | -1,42% | - |
03.11.2020 | 69,57 | 70,82 | 68,80 | 70,13 | 0,81% | 136,00 |
02.11.2020 | 67,95 | 70,90 | 67,66 | 69,56 | 1,70% | 694,00 |
30.10.2020 | 68,77 | 70,28 | 67,21 | 68,40 | -1,79% | 125,00 |
29.10.2020 | 70,12 | 70,74 | 69,59 | 69,64 | 0,11% | 78,00 |
28.10.2020 | 72,20 | 72,24 | 69,11 | 69,57 | -3,58% | 294,00 |
27.10.2020 | 69,60 | 72,65 | 69,02 | 72,15 | 4,14% | 115,00 |
26.10.2020 | 70,52 | 72,69 | 68,20 | 69,29 | -2,13% | 440,00 |
23.10.2020 | 69,74 | 72,32 | 69,41 | 70,80 | 1,70% | 47,00 |
22.10.2020 | 70,45 | 72,94 | 68,43 | 69,62 | 6,43% | 605,00 |
19.09.2020 | 65,41 | 65,41 | 65,41 | 65,41 | 0,00% | - |
18.09.2020 | 65,41 | 65,41 | 65,41 | 65,41 | -2,18% | - |
17.09.2020 | 68,08 | 68,08 | 66,87 | 66,87 | -7,52% | - |
16.09.2020 | 70,31 | 72,31 | 69,69 | 72,31 | 2,42% | 37,00 |
15.09.2020 | 66,71 | 70,62 | 66,71 | 70,60 | 8,60% | 275,00 |
14.09.2020 | 64,98 | 65,92 | 64,98 | 65,01 | -0,72% | 35,00 |
11.09.2020 | 65,42 | 66,34 | 64,57 | 65,48 | -1,99% | - |
10.09.2020 | 62,42 | 66,81 | 62,11 | 66,81 | 7,79% | 40,00 |