
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.04.2021 | 70,26 | 70,29 | 69,17 | 69,52 | -0,78% | 1.795,00 |
08.04.2021 | 70,15 | 70,41 | 69,27 | 70,06 | 1,46% | 6.120,00 |
07.04.2021 | 68,75 | 69,95 | 67,60 | 69,05 | 0,64% | 1.674,00 |
06.04.2021 | 69,45 | 70,50 | 68,27 | 68,61 | -0,72% | 3.756,00 |
01.04.2021 | 67,51 | 69,11 | 67,31 | 69,11 | 2,57% | 750,00 |
31.03.2021 | 64,74 | 67,44 | 64,31 | 67,38 | 4,11% | 2.327,00 |
30.03.2021 | 65,46 | 65,49 | 63,88 | 64,72 | -1,54% | 1.612,00 |
29.03.2021 | 65,60 | 66,21 | 64,68 | 65,73 | 1,25% | 593,00 |
26.03.2021 | 65,60 | 65,68 | 63,69 | 64,92 | -0,89% | 1.627,00 |
25.03.2021 | 64,74 | 65,91 | 63,56 | 65,50 | 0,78% | 1.225,00 |
24.03.2021 | 65,20 | 66,62 | 64,47 | 64,99 | -1,50% | 2.189,00 |
23.03.2021 | 67,12 | 67,89 | 65,77 | 65,98 | -2,76% | 3.128,00 |
22.03.2021 | 66,82 | 68,06 | 66,48 | 67,85 | 1,69% | 2.244,00 |
19.03.2021 | 65,60 | 66,86 | 65,32 | 66,72 | 0,91% | 2.857,00 |
18.03.2021 | 69,09 | 69,09 | 65,52 | 66,12 | -4,81% | 1.344,00 |
17.03.2021 | 70,20 | 70,20 | 67,58 | 69,46 | -1,04% | 580,00 |
16.03.2021 | 69,80 | 71,27 | 69,13 | 70,19 | 2,04% | 1.020,00 |
15.03.2021 | 68,30 | 69,93 | 67,73 | 68,79 | 1,93% | 1.696,00 |
12.03.2021 | 68,30 | 68,35 | 66,40 | 67,49 | -0,30% | 2.226,00 |
11.03.2021 | 65,65 | 68,34 | 65,61 | 67,69 | 3,14% | 2.211,00 |
10.03.2021 | 66,22 | 67,40 | 64,94 | 65,63 | -0,89% | 1.448,00 |
09.03.2021 | 63,00 | 66,54 | 62,90 | 66,22 | 5,41% | 7.232,00 |
08.03.2021 | 65,71 | 66,47 | 62,44 | 62,82 | -5,15% | 11.352,00 |
05.03.2021 | 64,28 | 66,30 | 62,28 | 66,23 | 1,58% | 5.396,00 |
04.03.2021 | 66,33 | 67,93 | 64,15 | 65,20 | -3,13% | 5.133,00 |
03.03.2021 | 70,23 | 70,50 | 67,04 | 67,31 | -3,82% | 4.876,00 |
02.03.2021 | 71,86 | 72,22 | 69,68 | 69,98 | -2,45% | 260,00 |
01.03.2021 | 71,00 | 72,00 | 69,68 | 71,74 | 2,79% | 6.876,00 |
26.02.2021 | 66,99 | 70,82 | 66,13 | 69,79 | 3,27% | 477,00 |
25.02.2021 | 71,55 | 71,55 | 67,16 | 67,58 | -4,70% | 3.456,00 |
24.02.2021 | 69,15 | 71,57 | 68,34 | 70,91 | 1,14% | 4.015,00 |
23.02.2021 | 70,27 | 70,79 | 65,43 | 70,11 | -0,75% | 7.629,00 |
22.02.2021 | 73,71 | 74,18 | 70,12 | 70,64 | -4,51% | 4.281,00 |
19.02.2021 | 73,43 | 74,53 | 72,94 | 73,98 | 0,80% | 1.578,00 |
18.02.2021 | 74,42 | 74,48 | 72,35 | 73,39 | -1,85% | 3.921,00 |
17.02.2021 | 75,51 | 75,66 | 73,60 | 74,77 | -0,97% | 780,00 |
16.02.2021 | 78,15 | 78,18 | 74,97 | 75,50 | -3,44% | 1.865,00 |
15.02.2021 | 77,85 | 78,20 | 77,66 | 78,19 | 1,66% | 3.373,00 |
12.02.2021 | 76,13 | 77,70 | 76,00 | 76,91 | 0,61% | 3.247,00 |
11.02.2021 | 75,91 | 77,14 | 75,33 | 76,44 | 0,41% | 1.429,00 |
10.02.2021 | 75,28 | 76,90 | 74,56 | 76,13 | 0,90% | 522,00 |
09.02.2021 | 75,89 | 76,34 | 74,84 | 75,45 | -0,71% | 4.576,00 |
08.02.2021 | 73,58 | 76,35 | 73,00 | 75,99 | 4,25% | 913,00 |
05.02.2021 | 0,00 | 73,79 | 0,00 | 72,90 | -0,59% | 848,00 |
04.02.2021 | 73,15 | 73,93 | 72,66 | 73,33 | 0,30% | 3.790,00 |
03.02.2021 | 74,43 | 74,67 | 72,74 | 73,11 | -0,98% | 7.211,00 |
02.02.2021 | 73,18 | 74,28 | 72,30 | 73,83 | 1,54% | 1.783,00 |
01.02.2021 | 71,13 | 72,87 | 70,04 | 72,71 | 3,05% | 2.434,00 |
29.01.2021 | 72,05 | 72,77 | 70,14 | 70,56 | -2,18% | 17.134,00 |
28.01.2021 | 73,10 | 74,45 | 71,66 | 72,14 | -1,74% | 8.902,00 |
27.01.2021 | 77,61 | 78,45 | 71,50 | 73,42 | -5,75% | 11.370,00 |
26.01.2021 | 77,31 | 78,66 | 77,02 | 77,90 | 0,46% | 3.180,00 |
25.01.2021 | 77,25 | 78,96 | 75,44 | 77,54 | 1,56% | 2.967,00 |
22.01.2021 | 75,60 | 78,91 | 75,49 | 76,35 | 1,51% | 1.813,00 |
21.01.2021 | 73,64 | 75,67 | 72,82 | 75,21 | 2,53% | 2.513,00 |
20.01.2021 | 74,00 | 75,04 | 73,25 | 73,36 | -0,54% | 1.322,00 |
19.01.2021 | 73,76 | 74,32 | 71,99 | 73,75 | 0,34% | 3.573,00 |
18.01.2021 | 72,90 | 73,57 | 72,80 | 73,50 | 0,66% | 605,00 |
15.01.2021 | 74,60 | 75,59 | 72,84 | 73,02 | -2,17% | 1.729,00 |
14.01.2021 | 75,53 | 76,17 | 74,42 | 74,64 | -1,12% | 6.028,00 |
13.01.2021 | 78,49 | 78,93 | 74,66 | 75,49 | -3,35% | 2.055,00 |
12.01.2021 | 80,30 | 81,39 | 77,14 | 78,11 | -2,32% | 996,00 |
11.01.2021 | 77,60 | 81,54 | 77,09 | 79,96 | 3,31% | 1.777,00 |
08.01.2021 | 77,53 | 78,47 | 76,48 | 77,40 | -0,16% | 2.782,00 |
07.01.2021 | 74,29 | 77,79 | 73,60 | 77,53 | 5,71% | 2.676,00 |
06.01.2021 | 74,72 | 75,04 | 72,72 | 73,34 | -2,93% | 5.451,00 |
05.01.2021 | 75,36 | 76,01 | 74,43 | 75,55 | 0,29% | 1.532,00 |
04.01.2021 | 74,91 | 78,29 | 74,21 | 75,33 | 1,96% | 2.348,00 |
30.12.2020 | 74,04 | 74,24 | 73,87 | 73,88 | -0,10% | 757,00 |
29.12.2020 | 75,05 | 75,41 | 73,04 | 73,96 | -1,38% | 624,00 |
28.12.2020 | 75,21 | 76,40 | 74,28 | 74,99 | -0,07% | 1.402,00 |
23.12.2020 | 75,94 | 76,52 | 74,90 | 75,04 | -1,99% | 2.106,00 |
22.12.2020 | 75,70 | 76,85 | 74,42 | 76,57 | 0,45% | 2.543,00 |
21.12.2020 | 77,72 | 78,45 | 74,62 | 76,22 | -2,73% | 2.785,00 |
18.12.2020 | 78,98 | 79,86 | 76,69 | 78,36 | -0,79% | 1.249,00 |
17.12.2020 | 79,64 | 79,95 | 78,49 | 78,99 | -0,59% | 4.959,00 |
16.12.2020 | 79,81 | 80,20 | 78,28 | 79,46 | -0,34% | 2.089,00 |
15.12.2020 | 78,41 | 80,62 | 78,00 | 79,73 | 2,12% | 7.110,00 |
14.12.2020 | 75,60 | 78,49 | 75,43 | 78,08 | 3,30% | 380,00 |
11.12.2020 | 75,22 | 76,14 | 74,43 | 75,58 | 0,13% | 218,00 |
10.12.2020 | 73,84 | 75,87 | 72,97 | 75,49 | 1,36% | 691,00 |
09.12.2020 | 77,11 | 78,34 | 73,81 | 74,47 | -3,01% | 420,00 |
08.12.2020 | 77,41 | 78,16 | 75,88 | 76,79 | -1,18% | 581,00 |
07.12.2020 | 77,80 | 79,17 | 76,51 | 77,70 | 0,17% | 3.396,00 |
04.12.2020 | 76,04 | 77,87 | 74,48 | 77,57 | 2,07% | 1.219,00 |
03.12.2020 | 76,98 | 77,93 | 75,74 | 75,99 | -1,89% | 5.604,00 |
02.12.2020 | 76,50 | 79,68 | 76,06 | 77,45 | 0,95% | 1.628,00 |
01.12.2020 | 76,24 | 77,99 | 76,08 | 76,72 | -1,30% | 2.685,00 |
30.11.2020 | 73,25 | 77,75 | 72,27 | 77,73 | 6,72% | 5.582,00 |
27.11.2020 | 73,13 | 73,77 | 72,23 | 72,84 | -0,08% | 911,00 |
26.11.2020 | 73,01 | 73,60 | 72,74 | 72,89 | 0,25% | 3.958,00 |
25.11.2020 | 71,95 | 73,78 | 71,27 | 72,71 | 1,65% | 3.508,00 |
24.11.2020 | 72,56 | 72,65 | 70,31 | 71,53 | -0,82% | 2.238,00 |
23.11.2020 | 71,54 | 73,84 | 71,36 | 72,12 | 1,07% | 772,00 |
20.11.2020 | 71,63 | 72,53 | 71,26 | 71,35 | -1,01% | 3.497,00 |
19.11.2020 | 69,33 | 72,10 | 68,92 | 72,08 | 3,47% | 537,00 |
18.11.2020 | 69,97 | 70,73 | 69,29 | 69,66 | -0,95% | 253,00 |
17.11.2020 | 70,67 | 71,39 | 69,89 | 70,33 | -0,42% | 152,00 |
16.11.2020 | 69,15 | 70,63 | 68,05 | 70,63 | 2,59% | 1.234,00 |
13.11.2020 | 69,75 | 70,30 | 68,21 | 68,85 | -0,61% | 396,00 |