
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 173,68 | 174,13 | 172,60 | 173,73 | 0,19% | - |
15.04.2021 | 170,55 | 174,38 | 170,50 | 173,40 | 2,36% | - |
14.04.2021 | 171,60 | 172,25 | 169,15 | 169,40 | -0,91% | - |
13.04.2021 | 171,05 | 172,75 | 170,55 | 170,95 | 0,09% | 58,00 |
12.04.2021 | 172,23 | 172,77 | 170,43 | 170,80 | -0,87% | - |
09.04.2021 | 171,95 | 175,30 | 171,48 | 172,30 | 0,44% | - |
08.04.2021 | 173,65 | 173,85 | 171,27 | 171,55 | -0,32% | - |
07.04.2021 | 173,15 | 173,65 | 171,73 | 172,10 | -0,52% | - |
06.04.2021 | 174,60 | 174,80 | 171,35 | 173,00 | 1,59% | 330,00 |
01.04.2021 | 170,25 | 172,98 | 169,40 | 170,30 | 0,53% | - |
31.03.2021 | 166,07 | 170,65 | 165,48 | 169,40 | 1,09% | 39,00 |
30.03.2021 | 170,63 | 170,73 | 165,92 | 167,58 | -1,40% | - |
29.03.2021 | 167,99 | 171,17 | 166,22 | 169,96 | 2,24% | - |
26.03.2021 | 165,04 | 169,52 | 162,40 | 166,24 | 1,50% | - |
25.03.2021 | 165,33 | 165,95 | 162,59 | 163,78 | 0,48% | - |
24.03.2021 | 165,88 | 167,59 | 162,11 | 162,99 | -1,63% | - |
23.03.2021 | 162,63 | 166,55 | 162,59 | 165,69 | 1,31% | - |
22.03.2021 | 163,53 | 164,54 | 160,74 | 163,54 | 1,39% | 122,00 |
19.03.2021 | 158,40 | 162,04 | 158,10 | 161,30 | 1,88% | - |
18.03.2021 | 159,76 | 160,19 | 156,24 | 158,32 | -0,31% | - |
17.03.2021 | 160,18 | 160,50 | 156,85 | 158,82 | -1,28% | - |
16.03.2021 | 160,48 | 163,03 | 159,80 | 160,88 | 1,66% | 50,00 |
15.03.2021 | 157,36 | 161,88 | 155,52 | 158,26 | 0,97% | 9,00 |
12.03.2021 | 159,84 | 161,12 | 154,76 | 156,74 | -2,01% | - |
11.03.2021 | 161,00 | 162,46 | 159,17 | 159,96 | 0,25% | - |
10.03.2021 | 161,06 | 163,70 | 159,07 | 159,56 | -1,05% | 2.000,00 |
09.03.2021 | 160,41 | 162,75 | 159,48 | 161,26 | -0,91% | - |
08.03.2021 | 161,11 | 163,46 | 159,26 | 162,74 | 2,62% | 3,00 |
05.03.2021 | 158,32 | 163,40 | 157,35 | 158,58 | -0,64% | 48,00 |
04.03.2021 | 157,23 | 161,26 | 156,54 | 159,60 | 0,87% | 30,00 |
03.03.2021 | 161,61 | 162,16 | 157,69 | 158,22 | -1,40% | - |
02.03.2021 | 161,17 | 162,91 | 159,49 | 160,47 | -1,22% | - |
01.03.2021 | 162,57 | 164,27 | 159,66 | 162,46 | 0,92% | - |
26.02.2021 | 155,30 | 161,52 | 154,94 | 160,98 | 2,97% | - |
25.02.2021 | 161,18 | 162,53 | 155,83 | 156,34 | -2,45% | 8,00 |
24.02.2021 | 156,44 | 161,11 | 155,12 | 160,26 | 1,10% | - |
23.02.2021 | 159,72 | 162,78 | 154,44 | 158,52 | -0,48% | - |
22.02.2021 | 162,79 | 162,83 | 158,43 | 159,28 | -2,37% | 6,00 |
19.02.2021 | 166,16 | 166,88 | 162,42 | 163,14 | -1,08% | - |
18.02.2021 | 164,43 | 167,39 | 163,19 | 164,92 | -1,13% | - |
17.02.2021 | 163,66 | 168,31 | 162,71 | 166,80 | 1,89% | - |
16.02.2021 | 167,75 | 167,76 | 163,06 | 163,70 | -2,36% | - |
15.02.2021 | 167,15 | 167,74 | 167,14 | 167,66 | 1,44% | 61,00 |
12.02.2021 | 176,82 | 177,25 | 161,91 | 165,28 | -1,95% | 127,00 |
11.02.2021 | 167,62 | 170,06 | 167,11 | 168,57 | 0,52% | - |
10.02.2021 | 165,81 | 168,25 | 165,57 | 167,69 | 1,54% | - |
09.02.2021 | 165,91 | 167,11 | 164,30 | 165,14 | -0,72% | - |
08.02.2021 | 165,99 | 167,23 | 164,50 | 166,34 | 0,44% | - |
05.02.2021 | 167,23 | 167,73 | 165,29 | 165,61 | -0,44% | 25,00 |
04.02.2021 | 166,23 | 168,33 | 165,39 | 166,35 | 0,47% | - |
03.02.2021 | 169,48 | 169,95 | 165,36 | 165,58 | -1,53% | - |
02.02.2021 | 165,73 | 169,70 | 164,52 | 168,16 | 1,99% | 30,00 |
01.02.2021 | 160,72 | 165,37 | 160,17 | 164,88 | 3,00% | 186,00 |
29.01.2021 | 161,11 | 161,84 | 158,76 | 160,08 | -1,40% | - |
28.01.2021 | 159,67 | 163,72 | 158,22 | 162,35 | 0,93% | 15,00 |
27.01.2021 | 162,03 | 162,60 | 159,60 | 160,86 | -0,14% | 10,00 |
26.01.2021 | 157,37 | 161,25 | 156,86 | 161,09 | 1,90% | - |
25.01.2021 | 161,24 | 163,86 | 157,57 | 158,09 | -1,19% | 72,00 |
22.01.2021 | 161,89 | 162,64 | 159,97 | 160,00 | -1,40% | 15,00 |
21.01.2021 | 165,65 | 166,04 | 162,06 | 162,28 | -1,77% | - |
20.01.2021 | 163,13 | 166,53 | 162,92 | 165,20 | 1,76% | 24,00 |
19.01.2021 | 162,73 | 163,13 | 160,53 | 162,34 | 0,43% | - |
18.01.2021 | 161,35 | 162,33 | 161,19 | 161,65 | -0,06% | - |
15.01.2021 | 160,84 | 162,66 | 160,11 | 161,75 | 0,43% | - |
14.01.2021 | 163,84 | 165,04 | 160,22 | 161,05 | -1,80% | - |
13.01.2021 | 163,07 | 165,46 | 162,42 | 164,00 | 0,78% | - |
12.01.2021 | 164,15 | 164,60 | 160,97 | 162,73 | -0,73% | 40,00 |
11.01.2021 | 165,31 | 166,49 | 161,98 | 163,92 | -0,97% | - |
08.01.2021 | 163,63 | 165,75 | 160,70 | 165,53 | 1,45% | 106,00 |
07.01.2021 | 163,54 | 164,11 | 160,75 | 163,16 | 0,79% | - |
06.01.2021 | 165,57 | 166,25 | 161,64 | 161,88 | -3,64% | - |
05.01.2021 | 174,28 | 174,41 | 167,50 | 167,99 | -3,62% | 3,00 |
04.01.2021 | 176,94 | 177,52 | 171,77 | 174,30 | -1,04% | - |
30.12.2020 | 176,18 | 176,67 | 176,09 | 176,14 | 0,01% | - |
29.12.2020 | 177,89 | 178,47 | 175,41 | 176,12 | -0,86% | 20,00 |
28.12.2020 | 175,56 | 178,31 | 175,17 | 177,65 | 1,09% | - |
23.12.2020 | 177,67 | 178,24 | 175,70 | 175,74 | -1,28% | - |
22.12.2020 | 175,31 | 178,22 | 174,31 | 178,01 | 1,40% | - |
21.12.2020 | 179,26 | 179,35 | 172,36 | 175,56 | -1,46% | - |
18.12.2020 | 177,61 | 179,38 | 176,82 | 178,16 | 0,23% | - |
17.12.2020 | 176,65 | 178,11 | 176,12 | 177,76 | 0,52% | - |
16.12.2020 | 175,78 | 177,30 | 174,63 | 176,84 | 0,68% | - |
15.12.2020 | 174,66 | 176,28 | 174,21 | 175,65 | 0,44% | - |
14.12.2020 | 173,37 | 176,77 | 172,02 | 174,88 | 0,94% | - |
11.12.2020 | 170,47 | 173,53 | 169,27 | 173,26 | 1,27% | - |
10.12.2020 | 168,77 | 171,76 | 166,90 | 171,09 | 1,00% | 16,00 |
09.12.2020 | 170,66 | 175,79 | 168,61 | 169,39 | -0,83% | - |
08.12.2020 | 169,08 | 171,59 | 168,19 | 170,81 | 0,66% | - |
07.12.2020 | 168,14 | 171,68 | 167,42 | 169,69 | 0,84% | - |
04.12.2020 | 165,70 | 168,58 | 164,99 | 168,27 | 1,72% | - |
03.12.2020 | 165,59 | 166,42 | 163,97 | 165,43 | -0,01% | - |
02.12.2020 | 166,31 | 167,22 | 165,15 | 165,45 | -0,56% | 15,00 |
01.12.2020 | 169,02 | 171,16 | 166,02 | 166,38 | -1,09% | - |
30.11.2020 | 166,80 | 168,26 | 164,32 | 168,21 | 0,29% | - |
27.11.2020 | 167,10 | 167,98 | 165,50 | 167,73 | 0,57% | 20,00 |
26.11.2020 | 167,15 | 167,79 | 166,50 | 166,78 | 0,06% | - |
25.11.2020 | 166,47 | 167,87 | 165,72 | 166,68 | 0,41% | 15,00 |
24.11.2020 | 166,77 | 166,86 | 163,65 | 166,00 | -0,03% | - |
23.11.2020 | 166,08 | 166,42 | 164,39 | 166,05 | 0,22% | 10,00 |
20.11.2020 | 166,13 | 167,48 | 164,46 | 165,68 | -0,40% | - |