
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.04.2021 | 249,60 | 250,45 | 240,75 | 247,27 | -1,09% | 35,00 |
09.04.2021 | 246,10 | 250,00 | 246,10 | 250,00 | 1,51% | 10,00 |
08.04.2021 | 243,52 | 250,23 | 239,02 | 246,27 | 2,20% | - |
07.04.2021 | 240,48 | 247,98 | 238,35 | 240,98 | 0,21% | - |
06.04.2021 | 244,10 | 245,05 | 239,90 | 240,48 | -0,23% | 6,00 |
01.04.2021 | 237,40 | 243,18 | 235,38 | 241,02 | 1,97% | - |
31.03.2021 | 228,80 | 238,15 | 228,30 | 236,38 | 3,22% | - |
30.03.2021 | 229,20 | 229,20 | 229,00 | 229,00 | -0,52% | 500,00 |
29.03.2021 | 226,33 | 231,93 | 225,60 | 230,20 | 0,93% | - |
26.03.2021 | 223,77 | 228,18 | 220,70 | 228,08 | 1,19% | - |
25.03.2021 | 223,55 | 225,40 | 223,55 | 225,40 | -0,81% | 115,00 |
24.03.2021 | 229,80 | 229,80 | 227,25 | 227,25 | -0,98% | 200,00 |
23.03.2021 | 222,43 | 231,55 | 222,38 | 229,50 | 2,71% | - |
22.03.2021 | 221,90 | 223,45 | 221,90 | 223,45 | 1,76% | 200,00 |
19.03.2021 | 221,00 | 222,77 | 217,93 | 219,58 | -2,82% | - |
18.03.2021 | 227,45 | 227,45 | 225,95 | 225,95 | -0,71% | 31,00 |
17.03.2021 | 230,83 | 231,25 | 222,80 | 227,58 | -2,10% | - |
16.03.2021 | 230,68 | 233,23 | 228,63 | 232,45 | 1,37% | - |
15.03.2021 | 224,33 | 229,45 | 223,43 | 229,30 | 1,89% | - |
12.03.2021 | 227,70 | 227,70 | 225,05 | 225,05 | -1,61% | 16,00 |
11.03.2021 | 223,33 | 230,35 | 223,27 | 228,73 | 3,12% | - |
10.03.2021 | 221,20 | 227,05 | 221,20 | 221,80 | 2,00% | 99,00 |
09.03.2021 | 215,55 | 217,45 | 215,55 | 217,45 | -3,33% | 1,00 |
08.03.2021 | 220,85 | 224,95 | 220,85 | 224,95 | 4,80% | 5,00 |
05.03.2021 | 221,65 | 221,65 | 214,65 | 214,65 | -2,34% | 17,00 |
04.03.2021 | 222,75 | 222,75 | 219,80 | 219,80 | -1,01% | 48,00 |
03.03.2021 | 231,30 | 231,30 | 222,05 | 222,05 | -5,69% | 1.568,00 |
02.03.2021 | 235,80 | 237,83 | 229,45 | 235,45 | 1,27% | - |
01.03.2021 | 232,10 | 232,50 | 232,10 | 232,50 | -0,56% | 30,00 |
26.02.2021 | 225,05 | 233,80 | 225,05 | 233,80 | -0,01% | 3,00 |
25.02.2021 | 246,43 | 247,20 | 232,00 | 233,83 | -4,77% | - |
24.02.2021 | 236,45 | 245,90 | 232,10 | 245,52 | 1,77% | - |
23.02.2021 | 245,75 | 245,75 | 241,25 | 241,25 | -2,84% | 10,00 |
22.02.2021 | 249,10 | 249,10 | 248,30 | 248,30 | -0,02% | 456,00 |
19.02.2021 | 248,35 | 248,35 | 248,35 | 248,35 | 1,91% | 21,00 |
18.02.2021 | 249,20 | 249,50 | 243,70 | 243,70 | -3,00% | 16,00 |
17.02.2021 | 255,27 | 256,02 | 246,40 | 251,25 | -1,26% | - |
16.02.2021 | 253,55 | 261,15 | 252,25 | 254,45 | 0,08% | - |
15.02.2021 | 251,35 | 254,25 | 251,35 | 254,25 | 2,19% | 5,00 |
12.02.2021 | 247,38 | 252,20 | 244,15 | 248,80 | 0,62% | - |
11.02.2021 | 248,98 | 251,60 | 246,13 | 247,27 | -2,47% | - |
10.02.2021 | 251,90 | 253,55 | 251,90 | 253,55 | 0,74% | 30,00 |
09.02.2021 | 250,25 | 252,00 | 250,25 | 251,70 | -1,53% | 31,00 |
08.02.2021 | 255,45 | 257,45 | 255,25 | 255,60 | 0,63% | 50,00 |
05.02.2021 | 252,65 | 254,00 | 252,65 | 254,00 | 3,48% | 1,00 |
04.02.2021 | 244,15 | 245,45 | 244,15 | 245,45 | -0,26% | 20,00 |
03.02.2021 | 246,10 | 246,10 | 246,10 | 246,10 | 2,99% | - |
02.02.2021 | 238,65 | 238,95 | 238,65 | 238,95 | 1,59% | 41,00 |
01.02.2021 | 229,85 | 235,20 | 229,85 | 235,20 | 1,29% | 10,00 |
29.01.2021 | 231,15 | 232,50 | 231,15 | 232,20 | 3,92% | 150,00 |
28.01.2021 | 223,45 | 223,45 | 223,45 | 223,45 | -6,60% | 20,00 |
27.01.2021 | 241,10 | 241,10 | 239,25 | 239,25 | 0,04% | 100,00 |
26.01.2021 | 239,15 | 239,15 | 239,15 | 239,15 | -0,62% | - |
25.01.2021 | 247,30 | 249,50 | 238,70 | 240,65 | -2,21% | 24,00 |
22.01.2021 | 246,05 | 248,50 | 246,05 | 246,10 | -2,07% | 30,00 |
21.01.2021 | 255,40 | 255,40 | 251,30 | 251,30 | -1,35% | - |
20.01.2021 | 257,05 | 257,05 | 254,75 | 254,75 | -1,05% | 140,00 |
19.01.2021 | 257,45 | 257,45 | 257,45 | 257,45 | 1,04% | - |
18.01.2021 | 254,45 | 254,80 | 254,45 | 254,80 | -0,12% | 10,00 |
15.01.2021 | 255,30 | 258,50 | 255,10 | 255,10 | -0,39% | 15,00 |
14.01.2021 | 258,10 | 258,10 | 255,80 | 256,10 | -0,97% | 136,00 |
13.01.2021 | 262,35 | 262,35 | 258,60 | 258,60 | -1,84% | - |
12.01.2021 | 261,45 | 263,45 | 261,45 | 263,45 | 0,02% | 16,00 |
11.01.2021 | 262,25 | 263,40 | 262,25 | 263,40 | 0,55% | 5,00 |
08.01.2021 | 257,70 | 261,95 | 257,70 | 261,95 | 2,24% | 17,00 |
07.01.2021 | 247,55 | 256,20 | 247,55 | 256,20 | 2,91% | 50,00 |
06.01.2021 | 241,75 | 248,95 | 241,75 | 248,95 | 2,36% | - |
05.01.2021 | 242,40 | 243,20 | 241,85 | 243,20 | 1,76% | 56,00 |
04.01.2021 | 249,60 | 249,60 | 239,00 | 239,00 | -2,17% | 73,00 |
30.12.2020 | 243,35 | 244,30 | 243,35 | 244,30 | -1,09% | 35,00 |
29.12.2020 | 245,50 | 247,00 | 245,50 | 247,00 | 0,80% | 40,00 |
28.12.2020 | 247,60 | 249,50 | 244,80 | 245,05 | -1,96% | 23,00 |
23.12.2020 | 249,20 | 249,95 | 249,20 | 249,95 | 0,16% | 35,00 |
22.12.2020 | 244,40 | 249,55 | 244,40 | 249,55 | 2,38% | 16,00 |
21.12.2020 | 251,30 | 251,30 | 243,75 | 243,75 | 0,76% | 15,00 |
18.12.2020 | 241,90 | 241,90 | 241,90 | 241,90 | 0,08% | - |
17.12.2020 | 239,30 | 241,70 | 239,30 | 241,70 | 2,20% | 2,00 |
16.12.2020 | 236,50 | 236,50 | 236,50 | 236,50 | -0,32% | - |
15.12.2020 | 237,25 | 237,25 | 237,25 | 237,25 | -0,59% | - |
14.12.2020 | 230,75 | 239,45 | 230,75 | 238,65 | 2,87% | 107,00 |
11.12.2020 | 230,45 | 232,00 | 230,45 | 232,00 | 0,35% | 8,00 |
10.12.2020 | 229,75 | 231,20 | 226,65 | 231,20 | -1,30% | 67,00 |
09.12.2020 | 234,25 | 234,25 | 234,25 | 234,25 | -0,34% | - |
08.12.2020 | 230,85 | 235,05 | 230,85 | 235,05 | 2,17% | 5,00 |
07.12.2020 | 229,35 | 230,05 | 229,35 | 230,05 | 0,11% | 51,00 |
04.12.2020 | 228,50 | 230,45 | 228,50 | 229,80 | 0,61% | 9,00 |
03.12.2020 | 228,80 | 229,20 | 228,40 | 228,40 | 0,37% | 80,00 |
02.12.2020 | 230,75 | 230,75 | 227,50 | 227,55 | -2,21% | - |
01.12.2020 | 235,95 | 236,70 | 229,80 | 232,70 | 2,47% | 727,00 |
30.11.2020 | 227,10 | 227,10 | 227,10 | 227,10 | 0,15% | - |
27.11.2020 | 228,15 | 229,90 | 226,75 | 226,75 | -0,44% | 5,00 |
26.11.2020 | 227,75 | 227,75 | 227,75 | 227,75 | 4,52% | - |
25.11.2020 | 217,90 | 217,90 | 217,90 | 217,90 | 0,39% | - |
24.11.2020 | 217,85 | 218,10 | 217,05 | 217,05 | -0,05% | 6,00 |
23.11.2020 | 215,00 | 217,15 | 214,70 | 217,15 | 0,09% | 46,00 |
20.11.2020 | 215,90 | 218,55 | 214,50 | 216,95 | -0,73% | 5,00 |
19.11.2020 | 212,65 | 218,55 | 212,40 | 218,55 | 2,53% | 2,00 |
18.11.2020 | 211,85 | 213,15 | 211,85 | 213,15 | 0,45% | 10,00 |
17.11.2020 | 210,05 | 212,20 | 210,05 | 212,20 | 1,48% | - |
16.11.2020 | 213,55 | 213,55 | 209,05 | 209,10 | -4,80% | 8,00 |