
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 144,92 | 145,59 | 143,14 | 144,16 | -1,00% | - |
21.01.2021 | 144,88 | 145,84 | 144,48 | 145,62 | 0,17% | 100,00 |
20.01.2021 | 144,74 | 145,38 | 144,74 | 145,38 | 2,47% | 8,00 |
19.01.2021 | 142,04 | 142,04 | 141,88 | 141,88 | -0,46% | - |
18.01.2021 | 142,24 | 142,54 | 142,24 | 142,54 | 0,10% | - |
15.01.2021 | 141,38 | 142,40 | 141,38 | 142,40 | -0,52% | - |
14.01.2021 | 142,66 | 143,14 | 142,66 | 143,14 | 0,52% | - |
13.01.2021 | 144,12 | 144,12 | 142,00 | 142,40 | -3,14% | - |
12.01.2021 | 144,52 | 147,02 | 144,52 | 147,02 | 2,31% | - |
11.01.2021 | 143,56 | 143,84 | 143,56 | 143,70 | -1,48% | - |
08.01.2021 | 144,80 | 145,86 | 144,80 | 145,86 | 1,26% | - |
07.01.2021 | 143,42 | 144,04 | 143,42 | 144,04 | 2,67% | - |
06.01.2021 | 137,94 | 140,30 | 137,46 | 140,30 | 2,07% | - |
05.01.2021 | 137,62 | 137,62 | 137,30 | 137,46 | -5,38% | - |
04.01.2021 | 145,42 | 145,42 | 145,28 | 145,28 | 1,42% | - |
30.12.2020 | 143,24 | 143,24 | 143,24 | 143,24 | -1,16% | - |
29.12.2020 | 144,92 | 144,92 | 144,92 | 144,92 | -1,83% | - |
28.12.2020 | 146,68 | 147,62 | 146,68 | 147,62 | 0,64% | 30,00 |
23.12.2020 | 146,12 | 146,68 | 146,12 | 146,68 | 0,14% | - |
22.12.2020 | 146,80 | 146,80 | 146,48 | 146,48 | -0,05% | - |
21.12.2020 | 148,16 | 148,16 | 146,56 | 146,56 | -0,93% | - |
18.12.2020 | 147,62 | 148,08 | 147,56 | 147,94 | -0,31% | - |
17.12.2020 | 148,40 | 148,40 | 148,40 | 148,40 | 1,17% | - |
16.12.2020 | 144,22 | 146,68 | 144,22 | 146,68 | 3,21% | 175,00 |
15.12.2020 | 140,00 | 142,12 | 140,00 | 142,12 | -2,32% | - |
14.12.2020 | 145,50 | 145,50 | 145,50 | 145,50 | 0,22% | - |
11.12.2020 | 145,46 | 145,46 | 144,98 | 145,18 | 0,57% | - |
10.12.2020 | 146,84 | 147,16 | 144,36 | 144,36 | -1,93% | 120,00 |
09.12.2020 | 145,94 | 147,20 | 145,78 | 147,20 | 0,84% | - |
08.12.2020 | 146,26 | 146,26 | 145,98 | 145,98 | -0,30% | - |
07.12.2020 | 148,04 | 148,36 | 146,42 | 146,42 | -1,55% | - |
04.12.2020 | 146,88 | 148,72 | 146,88 | 148,72 | -0,12% | 56,00 |
03.12.2020 | 146,64 | 148,90 | 146,64 | 148,90 | 0,91% | - |
02.12.2020 | 149,62 | 149,78 | 147,56 | 147,56 | -4,47% | - |
01.12.2020 | 154,46 | 154,46 | 154,46 | 154,46 | 0,39% | - |
30.11.2020 | 153,86 | 153,86 | 153,86 | 153,86 | -2,29% | - |
27.11.2020 | 156,08 | 157,46 | 156,08 | 157,46 | 1,12% | 10,00 |
26.11.2020 | 155,50 | 155,72 | 155,50 | 155,72 | -0,28% | - |
25.11.2020 | 159,76 | 159,76 | 156,16 | 156,16 | -2,69% | - |
24.11.2020 | 161,86 | 163,18 | 160,48 | 160,48 | -0,01% | 20,00 |
23.11.2020 | 157,82 | 160,50 | 157,82 | 160,50 | 2,75% | - |
20.11.2020 | 155,32 | 156,20 | 155,32 | 156,20 | 0,24% | - |
19.11.2020 | 155,36 | 155,82 | 155,36 | 155,82 | 0,92% | - |
18.11.2020 | 154,40 | 154,40 | 154,40 | 154,40 | -0,48% | - |
17.11.2020 | 155,84 | 155,84 | 152,56 | 155,14 | -0,41% | - |
16.11.2020 | 153,86 | 155,78 | 153,82 | 155,78 | 1,82% | 7,00 |
13.11.2020 | 149,88 | 153,26 | 149,88 | 153,00 | 0,51% | - |
12.11.2020 | 152,14 | 152,92 | 151,72 | 152,22 | 0,45% | - |
11.11.2020 | 151,02 | 152,88 | 151,02 | 151,54 | 0,48% | 66,00 |
10.11.2020 | 150,82 | 150,82 | 150,82 | 150,82 | -2,60% | - |
09.11.2020 | 152,18 | 154,84 | 152,12 | 154,84 | 3,67% | 170,00 |
06.11.2020 | 149,20 | 149,36 | 148,42 | 149,36 | -1,02% | - |
05.11.2020 | 150,08 | 151,96 | 150,08 | 150,90 | 1,92% | 164,00 |
04.11.2020 | 148,06 | 148,06 | 148,06 | 148,06 | 0,67% | - |
03.11.2020 | 145,02 | 147,08 | 145,02 | 147,08 | 2,31% | - |
02.11.2020 | 141,56 | 146,04 | 141,54 | 143,76 | 1,38% | 40,00 |
30.10.2020 | 139,42 | 142,34 | 139,42 | 141,80 | 0,16% | - |
29.10.2020 | 138,46 | 141,58 | 138,46 | 141,58 | 1,23% | - |
28.10.2020 | 139,86 | 139,86 | 139,86 | 139,86 | -4,40% | - |
27.10.2020 | 146,30 | 146,30 | 146,30 | 146,30 | 0,65% | - |
26.10.2020 | 147,76 | 147,76 | 145,36 | 145,36 | -2,38% | - |
23.10.2020 | 149,34 | 149,34 | 148,90 | 148,90 | -0,84% | - |
22.10.2020 | 145,66 | 150,16 | 145,66 | 150,16 | 2,11% | - |
21.10.2020 | 147,50 | 147,50 | 146,78 | 147,06 | -0,57% | - |
20.10.2020 | 146,30 | 147,90 | 146,14 | 147,90 | 0,26% | - |
19.10.2020 | 150,04 | 150,04 | 147,52 | 147,52 | -1,25% | 5,00 |
16.10.2020 | 149,38 | 149,38 | 149,38 | 149,38 | -0,56% | - |
15.10.2020 | 149,12 | 150,22 | 149,12 | 150,22 | -0,03% | 10,00 |
14.10.2020 | 150,38 | 151,12 | 150,26 | 150,26 | 0,39% | - |
13.10.2020 | 149,68 | 149,68 | 149,68 | 149,68 | -0,87% | - |
12.10.2020 | 148,58 | 151,00 | 148,58 | 151,00 | 1,96% | 1,00 |
09.10.2020 | 148,10 | 148,10 | 148,10 | 148,10 | 0,64% | - |
08.10.2020 | 145,52 | 147,16 | 145,26 | 147,16 | 1,43% | 150,00 |
07.10.2020 | 141,70 | 145,08 | 141,70 | 145,08 | 0,53% | - |
06.10.2020 | 142,48 | 144,32 | 142,48 | 144,32 | 2,24% | - |
05.10.2020 | 141,16 | 141,16 | 141,16 | 141,16 | 4,45% | - |
02.10.2020 | 135,14 | 135,14 | 135,14 | 135,14 | -2,86% | - |
01.10.2020 | 138,12 | 139,12 | 138,12 | 139,12 | 2,96% | 40,00 |
30.09.2020 | 135,12 | 135,12 | 135,12 | 135,12 | -3,35% | - |
29.09.2020 | 139,80 | 139,80 | 139,80 | 139,80 | 1,84% | - |
28.09.2020 | 137,28 | 137,28 | 137,28 | 137,28 | 2,33% | - |
25.09.2020 | 134,16 | 134,16 | 134,16 | 134,16 | 0,99% | - |
24.09.2020 | 133,10 | 133,10 | 132,84 | 132,84 | -1,53% | 7,00 |
23.09.2020 | 134,18 | 134,90 | 134,18 | 134,90 | 1,63% | - |
22.09.2020 | 130,12 | 132,74 | 130,12 | 132,74 | 2,42% | - |
21.09.2020 | 133,40 | 133,40 | 129,60 | 129,60 | -5,40% | - |
18.09.2020 | 137,00 | 137,00 | 137,00 | 137,00 | -0,91% | - |
17.09.2020 | 138,26 | 138,26 | 138,26 | 138,26 | 1,38% | - |
16.09.2020 | 136,38 | 136,38 | 136,38 | 136,38 | 0,28% | - |
15.09.2020 | 136,00 | 136,00 | 136,00 | 136,00 | -0,32% | - |
14.09.2020 | 133,48 | 136,44 | 133,48 | 136,44 | 1,50% | 500,00 |
11.09.2020 | 131,72 | 135,12 | 131,72 | 134,42 | 0,31% | - |
10.09.2020 | 132,86 | 134,00 | 132,86 | 134,00 | 0,37% | - |
09.09.2020 | 132,36 | 135,31 | 131,62 | 133,50 | 1,09% | - |
08.09.2020 | 136,04 | 136,41 | 131,56 | 132,06 | -2,55% | - |
07.09.2020 | 135,35 | 136,28 | 135,14 | 135,51 | 0,53% | - |
04.09.2020 | 134,80 | 134,80 | 134,80 | 134,80 | -1,48% | - |
03.09.2020 | 138,90 | 138,90 | 136,82 | 136,82 | -0,98% | - |
02.09.2020 | 138,18 | 138,18 | 138,18 | 138,18 | 3,47% | - |
01.09.2020 | 133,54 | 133,54 | 133,54 | 133,54 | -2,94% | - |