
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 117,24 | 117,80 | 117,24 | 117,80 | -0,27% | - |
14.01.2021 | 119,62 | 119,62 | 118,12 | 118,12 | -5,81% | - |
13.01.2021 | 125,00 | 125,40 | 125,00 | 125,40 | 2,74% | 100,00 |
12.01.2021 | 118,44 | 122,68 | 118,44 | 122,06 | 3,58% | 9,00 |
11.01.2021 | 117,84 | 117,84 | 117,84 | 117,84 | -0,37% | - |
08.01.2021 | 121,50 | 121,50 | 118,28 | 118,28 | 3,75% | 2.217,00 |
07.01.2021 | 111,92 | 114,00 | 111,92 | 114,00 | 5,24% | 38,00 |
06.01.2021 | 107,60 | 108,32 | 107,60 | 108,32 | 3,50% | 32,00 |
05.01.2021 | 104,66 | 104,66 | 104,66 | 104,66 | -0,87% | - |
04.01.2021 | 105,58 | 105,58 | 105,58 | 105,58 | 1,99% | - |
30.12.2020 | 103,52 | 103,52 | 103,52 | 103,52 | -0,69% | - |
29.12.2020 | 104,24 | 104,24 | 104,24 | 104,24 | -1,42% | - |
28.12.2020 | 104,16 | 105,74 | 104,16 | 105,74 | 3,89% | 200,00 |
23.12.2020 | 101,52 | 101,78 | 101,52 | 101,78 | -1,20% | 30,00 |
22.12.2020 | 101,42 | 103,02 | 101,42 | 103,02 | 2,20% | 24,00 |
21.12.2020 | 100,80 | 100,80 | 100,80 | 100,80 | 0,18% | - |
18.12.2020 | 100,62 | 100,62 | 100,62 | 100,62 | 0,93% | - |
17.12.2020 | 99,69 | 99,69 | 99,69 | 99,69 | 0,31% | - |
16.12.2020 | 99,38 | 99,38 | 99,38 | 99,38 | -0,46% | - |
15.12.2020 | 99,81 | 99,84 | 99,81 | 99,84 | -0,87% | 120,00 |
14.12.2020 | 100,26 | 101,44 | 100,26 | 100,72 | -0,40% | - |
11.12.2020 | 101,12 | 101,12 | 101,12 | 101,12 | -0,90% | - |
10.12.2020 | 100,80 | 102,04 | 100,80 | 102,04 | 1,25% | 50,00 |
09.12.2020 | 100,78 | 100,78 | 100,78 | 100,78 | -0,53% | - |
08.12.2020 | 100,56 | 103,18 | 100,56 | 101,32 | -0,82% | 7,00 |
07.12.2020 | 100,82 | 102,16 | 100,82 | 102,16 | 1,15% | 98,00 |
04.12.2020 | 98,86 | 101,00 | 98,86 | 101,00 | 0,88% | - |
03.12.2020 | 98,80 | 100,12 | 98,80 | 100,12 | 0,53% | - |
02.12.2020 | 100,08 | 100,08 | 99,59 | 99,59 | -1,44% | - |
01.12.2020 | 98,99 | 101,98 | 98,92 | 101,04 | -0,24% | 8,00 |
30.11.2020 | 99,92 | 101,28 | 99,92 | 101,28 | 2,38% | 31,00 |
27.11.2020 | 98,62 | 98,93 | 98,62 | 98,93 | 0,67% | 20,00 |
26.11.2020 | 98,27 | 98,27 | 98,27 | 98,27 | -1,13% | - |
25.11.2020 | 101,40 | 101,40 | 98,66 | 99,39 | -2,50% | 1,00 |
24.11.2020 | 98,19 | 101,94 | 98,19 | 101,94 | 3,50% | - |
23.11.2020 | 95,93 | 98,49 | 95,93 | 98,49 | 1,82% | - |
20.11.2020 | 95,57 | 96,82 | 95,57 | 96,73 | 0,40% | - |
19.11.2020 | 96,43 | 96,43 | 96,34 | 96,34 | -1,39% | - |
18.11.2020 | 94,99 | 97,70 | 94,99 | 97,70 | 1,09% | - |
17.11.2020 | 95,30 | 96,65 | 94,15 | 96,65 | 0,08% | 50,00 |
16.11.2020 | 92,65 | 96,57 | 92,65 | 96,57 | 4,04% | 105,00 |
13.11.2020 | 91,20 | 93,05 | 91,20 | 92,82 | -0,15% | - |
12.11.2020 | 92,79 | 93,67 | 92,79 | 92,96 | -1,00% | - |
11.11.2020 | 91,57 | 93,90 | 91,57 | 93,90 | 2,97% | - |
10.11.2020 | 89,36 | 91,19 | 89,36 | 91,19 | 3,51% | - |
09.11.2020 | 88,10 | 88,10 | 88,10 | 88,10 | 0,65% | - |
06.11.2020 | 87,29 | 87,86 | 87,29 | 87,53 | -1,94% | - |
05.11.2020 | 84,21 | 89,26 | 84,21 | 89,26 | 5,51% | - |
04.11.2020 | 86,31 | 86,31 | 84,60 | 84,60 | -2,37% | - |
03.11.2020 | 83,41 | 86,65 | 83,41 | 86,65 | 4,39% | - |
02.11.2020 | 81,54 | 83,80 | 81,54 | 83,01 | 0,36% | - |
30.10.2020 | 82,42 | 83,31 | 82,42 | 82,71 | 4,75% | - |
29.10.2020 | 79,12 | 79,12 | 78,96 | 78,96 | -1,35% | 20,00 |
28.10.2020 | 80,56 | 82,82 | 80,04 | 80,04 | -1,74% | 51,00 |
27.10.2020 | 82,31 | 82,92 | 81,46 | 81,46 | -1,40% | 42,00 |
26.10.2020 | 82,71 | 83,52 | 82,30 | 82,62 | -2,12% | 33,00 |
23.10.2020 | 83,79 | 85,43 | 83,79 | 84,41 | 0,07% | - |
22.10.2020 | 82,62 | 84,65 | 82,62 | 84,35 | 0,25% | - |
21.10.2020 | 84,41 | 85,03 | 84,14 | 84,14 | -0,57% | - |
20.10.2020 | 83,55 | 85,53 | 83,55 | 84,62 | -0,15% | - |
19.10.2020 | 83,09 | 84,75 | 82,91 | 84,75 | 1,03% | - |
16.10.2020 | 82,41 | 83,89 | 82,41 | 83,89 | 1,07% | - |
15.10.2020 | 80,18 | 83,00 | 80,18 | 83,00 | 0,90% | - |
14.10.2020 | 80,97 | 82,26 | 80,97 | 82,26 | 0,06% | 25,00 |
13.10.2020 | 82,12 | 82,21 | 82,12 | 82,21 | -1,59% | - |
12.10.2020 | 82,24 | 84,02 | 82,24 | 83,54 | 0,61% | - |
09.10.2020 | 82,13 | 83,03 | 82,13 | 83,03 | 0,04% | - |
08.10.2020 | 84,05 | 85,00 | 83,00 | 83,00 | -1,23% | - |
07.10.2020 | 79,94 | 84,03 | 79,94 | 84,03 | 1,93% | - |
06.10.2020 | 81,75 | 83,24 | 81,75 | 82,44 | 1,05% | - |
05.10.2020 | 79,32 | 81,58 | 79,32 | 81,58 | 3,37% | - |
02.10.2020 | 77,73 | 79,13 | 77,73 | 78,92 | -0,39% | - |
01.10.2020 | 77,81 | 79,23 | 77,81 | 79,23 | 0,30% | - |
30.09.2020 | 76,60 | 78,99 | 76,60 | 78,99 | 0,84% | 150,00 |
29.09.2020 | 76,42 | 78,41 | 76,42 | 78,33 | 1,56% | 140,00 |
28.09.2020 | 73,89 | 77,13 | 73,89 | 77,13 | 5,47% | 4.000,00 |
25.09.2020 | 71,61 | 73,13 | 71,61 | 73,13 | 2,61% | - |
24.09.2020 | 71,01 | 71,27 | 71,01 | 71,27 | -1,38% | - |
23.09.2020 | 71,67 | 72,80 | 71,67 | 72,27 | 1,01% | - |
22.09.2020 | 71,02 | 71,55 | 71,02 | 71,55 | -0,31% | - |
21.09.2020 | 73,76 | 73,76 | 71,49 | 71,77 | 3,58% | - |
18.09.2020 | 69,29 | 69,29 | 69,29 | 69,29 | -2,57% | - |
17.09.2020 | 70,17 | 71,12 | 70,17 | 71,12 | -2,28% | - |
16.09.2020 | 71,70 | 72,78 | 71,68 | 72,78 | -0,14% | 40,00 |
15.09.2020 | 71,50 | 72,88 | 71,50 | 72,88 | 1,08% | - |
14.09.2020 | 71,09 | 72,10 | 71,09 | 72,10 | 1,14% | - |
11.09.2020 | 70,53 | 71,46 | 70,44 | 71,29 | -0,03% | - |
10.09.2020 | 71,64 | 72,89 | 71,31 | 71,31 | -1,70% | - |
09.09.2020 | 72,39 | 73,48 | 72,02 | 72,54 | 0,95% | - |
08.09.2020 | 73,62 | 74,25 | 71,50 | 71,86 | -2,00% | - |
07.09.2020 | 73,46 | 73,46 | 72,33 | 73,32 | -0,58% | - |
04.09.2020 | 72,28 | 74,41 | 72,19 | 73,75 | -2,01% | - |
03.09.2020 | 75,19 | 75,66 | 73,82 | 75,26 | 0,55% | - |
02.09.2020 | 72,42 | 74,85 | 72,42 | 74,85 | 4,86% | - |
01.09.2020 | 70,94 | 71,38 | 70,44 | 71,38 | -1,96% | - |
31.08.2020 | 72,48 | 75,10 | 72,13 | 72,81 | 1,24% | 15,00 |
28.08.2020 | 73,90 | 73,90 | 71,00 | 71,92 | -0,42% | 10,00 |
27.08.2020 | 72,54 | 72,83 | 71,75 | 72,22 | 0,21% | 20,00 |
26.08.2020 | 71,12 | 72,07 | 71,09 | 72,07 | 0,14% | - |
25.08.2020 | 71,73 | 71,97 | 71,64 | 71,97 | -0,22% | - |