
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.01.2021 | 129,00 | 130,50 | 127,00 | 128,70 | 0,27% | - |
22.01.2021 | 128,85 | 129,50 | 127,15 | 128,35 | -0,66% | - |
21.01.2021 | 126,70 | 130,65 | 126,70 | 129,20 | 0,47% | - |
20.01.2021 | 127,20 | 129,85 | 127,20 | 128,60 | -0,50% | - |
19.01.2021 | 125,40 | 129,45 | 125,40 | 129,25 | 1,89% | - |
18.01.2021 | 124,65 | 127,45 | 123,75 | 126,85 | 1,28% | - |
15.01.2021 | 123,80 | 126,95 | 123,80 | 125,25 | -1,18% | - |
14.01.2021 | 126,85 | 127,75 | 125,85 | 126,75 | 0,28% | - |
13.01.2021 | 124,70 | 126,70 | 121,95 | 126,40 | 1,40% | 30,00 |
12.01.2021 | 122,80 | 126,95 | 122,80 | 124,65 | -0,04% | - |
11.01.2021 | 126,90 | 127,60 | 124,15 | 124,70 | -2,27% | 10,00 |
08.01.2021 | 127,05 | 128,75 | 126,20 | 127,60 | 1,23% | 30,00 |
07.01.2021 | 119,55 | 126,45 | 119,55 | 126,05 | 5,70% | - |
06.01.2021 | 115,30 | 119,65 | 115,30 | 119,25 | 1,84% | - |
05.01.2021 | 115,10 | 118,20 | 115,10 | 117,10 | 0,34% | - |
04.01.2021 | 116,95 | 118,15 | 116,20 | 116,70 | -0,43% | - |
30.12.2020 | 117,25 | 118,15 | 116,95 | 117,20 | 0,39% | - |
29.12.2020 | 119,40 | 119,60 | 116,75 | 116,75 | -1,68% | - |
28.12.2020 | 115,85 | 119,45 | 115,85 | 118,75 | 2,46% | - |
23.12.2020 | 115,90 | 117,05 | 115,15 | 115,90 | 0,09% | - |
22.12.2020 | 111,00 | 116,15 | 111,00 | 115,80 | 3,49% | - |
21.12.2020 | 112,75 | 114,50 | 108,00 | 111,90 | -2,14% | - |
18.12.2020 | 114,00 | 116,70 | 114,00 | 114,35 | -1,59% | - |
17.12.2020 | 112,40 | 116,75 | 112,40 | 116,20 | 1,97% | - |
16.12.2020 | 108,50 | 114,05 | 108,50 | 113,95 | 3,40% | - |
15.12.2020 | 108,65 | 110,20 | 108,25 | 110,20 | 1,33% | - |
14.12.2020 | 109,30 | 110,45 | 106,85 | 108,75 | -0,05% | - |
11.12.2020 | 112,60 | 112,60 | 106,10 | 108,80 | -1,81% | 620,00 |
10.12.2020 | 111,60 | 113,95 | 108,70 | 110,80 | -0,76% | 290,00 |
09.12.2020 | 110,10 | 112,25 | 109,80 | 111,65 | 1,78% | - |
08.12.2020 | 108,20 | 109,85 | 108,20 | 109,70 | 1,34% | - |
07.12.2020 | 106,00 | 108,60 | 106,00 | 108,25 | 1,79% | - |
04.12.2020 | 105,40 | 106,55 | 104,75 | 106,35 | 0,85% | - |
03.12.2020 | 102,00 | 105,65 | 102,00 | 105,45 | 1,54% | - |
02.12.2020 | 103,95 | 104,40 | 102,30 | 103,85 | -0,05% | 1,00 |
01.12.2020 | 107,45 | 107,75 | 103,05 | 103,90 | -2,58% | - |
30.11.2020 | 101,10 | 108,60 | 101,10 | 106,65 | 2,84% | - |
27.11.2020 | 104,05 | 104,85 | 102,95 | 103,70 | 0,00% | - |
26.11.2020 | 104,40 | 104,85 | 103,45 | 103,70 | -0,38% | - |
25.11.2020 | 98,50 | 104,35 | 98,50 | 104,10 | 3,97% | - |
24.11.2020 | 98,95 | 101,30 | 98,95 | 100,13 | -0,37% | - |
23.11.2020 | 101,00 | 102,85 | 99,83 | 100,50 | -1,71% | - |
20.11.2020 | 98,53 | 102,35 | 98,53 | 102,25 | 1,74% | - |
19.11.2020 | 99,23 | 100,65 | 98,43 | 100,50 | 1,28% | - |
18.11.2020 | 96,20 | 99,90 | 96,20 | 99,23 | 1,20% | - |
17.11.2020 | 98,78 | 99,50 | 96,83 | 98,05 | -0,81% | - |
16.11.2020 | 99,08 | 101,35 | 97,93 | 98,85 | 0,36% | - |
13.11.2020 | 97,63 | 98,50 | 97,23 | 98,50 | 1,39% | - |
12.11.2020 | 98,13 | 99,18 | 97,15 | 97,15 | -1,50% | - |
11.11.2020 | 97,33 | 98,75 | 95,73 | 98,63 | 1,65% | - |
10.11.2020 | 91,58 | 97,28 | 91,58 | 97,03 | 5,84% | - |
09.11.2020 | 91,45 | 94,35 | 90,83 | 91,68 | 1,52% | - |
06.11.2020 | 91,40 | 95,58 | 88,68 | 90,30 | -3,06% | - |
05.11.2020 | 92,45 | 93,90 | 91,10 | 93,15 | 1,58% | - |
04.11.2020 | 89,45 | 92,35 | 88,50 | 91,70 | -0,52% | - |
03.11.2020 | 89,63 | 92,18 | 89,60 | 92,18 | 3,63% | - |
02.11.2020 | 86,28 | 89,48 | 85,78 | 88,95 | 2,51% | - |
30.10.2020 | 85,80 | 86,93 | 85,15 | 86,78 | -0,26% | - |
29.10.2020 | 90,53 | 91,05 | 86,73 | 87,00 | -3,41% | - |
28.10.2020 | 90,85 | 92,40 | 89,33 | 90,08 | -1,66% | 3,00 |
27.10.2020 | 95,15 | 95,48 | 91,60 | 91,60 | -3,60% | - |
26.10.2020 | 94,88 | 96,68 | 94,35 | 95,03 | -1,32% | - |
23.10.2020 | 94,53 | 96,33 | 94,00 | 96,30 | 1,61% | - |
22.10.2020 | 94,80 | 95,05 | 93,48 | 94,78 | -0,29% | - |
21.10.2020 | 97,90 | 98,70 | 95,05 | 95,05 | -2,54% | - |
20.10.2020 | 96,68 | 98,30 | 96,38 | 97,53 | 1,38% | - |
19.10.2020 | 97,30 | 98,75 | 96,20 | 96,20 | -0,77% | - |
16.10.2020 | 96,88 | 97,53 | 96,15 | 96,95 | 0,03% | - |
15.10.2020 | 95,55 | 97,40 | 95,55 | 96,93 | -0,41% | - |
14.10.2020 | 96,80 | 98,00 | 95,75 | 97,33 | 0,49% | - |
13.10.2020 | 98,33 | 98,43 | 96,55 | 96,85 | -1,65% | - |
12.10.2020 | 96,83 | 98,63 | 96,25 | 98,48 | 2,23% | - |
09.10.2020 | 97,60 | 98,43 | 95,75 | 96,33 | -1,28% | - |
08.10.2020 | 93,50 | 97,93 | 93,50 | 97,58 | 2,95% | - |
07.10.2020 | 93,65 | 95,60 | 93,65 | 94,78 | 1,58% | - |
06.10.2020 | 92,95 | 95,68 | 92,95 | 93,30 | -1,30% | - |
05.10.2020 | 92,60 | 94,90 | 92,60 | 94,53 | 1,02% | - |
02.10.2020 | 91,60 | 93,78 | 90,48 | 93,58 | 1,16% | - |
01.10.2020 | 93,48 | 94,05 | 92,35 | 92,50 | -0,30% | - |
30.09.2020 | 92,68 | 93,60 | 91,28 | 92,78 | -0,64% | - |
29.09.2020 | 94,08 | 94,40 | 92,63 | 93,38 | -0,53% | - |
28.09.2020 | 93,90 | 95,08 | 93,35 | 93,88 | 0,70% | - |
25.09.2020 | 94,43 | 94,50 | 91,23 | 93,23 | -1,22% | - |
24.09.2020 | 94,00 | 94,88 | 93,33 | 94,38 | 0,19% | - |
23.09.2020 | 95,18 | 97,00 | 94,15 | 94,20 | 0,96% | - |
22.09.2020 | 94,75 | 95,45 | 93,30 | 93,30 | -1,48% | - |
21.09.2020 | 97,73 | 98,33 | 93,53 | 94,70 | -5,49% | - |
18.09.2020 | 101,75 | 101,95 | 97,93 | 100,20 | -1,09% | - |
17.09.2020 | 98,73 | 102,50 | 98,63 | 101,30 | 3,90% | - |
16.09.2020 | 99,10 | 100,33 | 97,50 | 97,50 | -2,21% | - |
15.09.2020 | 99,03 | 100,08 | 98,48 | 99,70 | 1,42% | - |
14.09.2020 | 99,90 | 99,98 | 98,30 | 98,30 | -0,56% | - |
11.09.2020 | 99,33 | 100,23 | 98,63 | 98,85 | -0,45% | - |
10.09.2020 | 100,50 | 100,95 | 98,75 | 99,30 | -1,19% | - |
09.09.2020 | 98,85 | 101,45 | 98,48 | 100,50 | 1,57% | - |
08.09.2020 | 97,50 | 100,70 | 97,50 | 98,95 | -0,90% | - |
07.09.2020 | 97,50 | 100,10 | 97,50 | 99,85 | 1,84% | - |
04.09.2020 | 99,45 | 101,40 | 98,05 | 98,05 | -4,25% | - |
03.09.2020 | 101,70 | 103,50 | 101,70 | 102,40 | 0,10% | - |
02.09.2020 | 99,75 | 102,40 | 99,75 | 102,30 | 1,59% | - |