
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.03.2021 | 161,61 | 162,16 | 157,69 | 157,88 | -1,61% | - |
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% | - |
19.11.2020 | 163,98 | 167,46 | 162,39 | 166,35 | 1,55% | - |
18.11.2020 | 163,57 | 165,01 | 162,97 | 163,81 | -0,09% | 60,00 |
17.11.2020 | 164,41 | 166,41 | 163,38 | 163,96 | -0,16% | - |
16.11.2020 | 168,78 | 168,97 | 163,84 | 164,23 | -2,06% | 33,00 |
13.11.2020 | 169,49 | 170,11 | 166,87 | 167,68 | -0,50% | - |
12.11.2020 | 171,14 | 172,75 | 167,35 | 168,52 | -1,64% | - |
11.11.2020 | 169,81 | 174,38 | 168,59 | 171,33 | 1,18% | - |
10.11.2020 | 171,69 | 172,73 | 166,39 | 169,34 | -1,79% | 53,00 |
09.11.2020 | 177,58 | 178,39 | 171,80 | 172,43 | -0,93% | 6,00 |
06.11.2020 | 174,54 | 176,23 | 172,89 | 174,05 | -1,22% | 48,00 |
05.11.2020 | 173,99 | 176,89 | 173,63 | 176,20 | 1,49% | - |
04.11.2020 | 164,25 | 174,13 | 161,83 | 173,61 | 6,16% | - |
03.11.2020 | 163,21 | 166,08 | 162,77 | 163,54 | 0,63% | - |
02.11.2020 | 163,27 | 166,51 | 161,58 | 162,52 | -0,88% | - |
30.10.2020 | 160,73 | 164,95 | 160,68 | 163,97 | 0,78% | 150,00 |
29.10.2020 | 163,13 | 167,39 | 161,18 | 162,70 | 0,51% | - |
28.10.2020 | 168,65 | 168,92 | 159,34 | 161,88 | -3,97% | - |
27.10.2020 | 168,59 | 170,54 | 167,82 | 168,57 | 0,36% | 100,00 |
26.10.2020 | 168,12 | 169,15 | 165,38 | 167,97 | -0,78% | - |
23.10.2020 | 172,56 | 172,91 | 166,53 | 169,29 | -3,87% | 30,00 |
22.10.2020 | 172,74 | 176,83 | 172,27 | 176,11 | 1,57% | - |
21.10.2020 | 172,82 | 174,30 | 170,20 | 173,39 | 0,46% | - |
20.10.2020 | 172,96 | 174,27 | 171,56 | 172,59 | -0,05% | - |
19.10.2020 | 177,55 | 211,90 | 172,11 | 172,68 | -2,41% | 270,00 |
16.10.2020 | 178,22 | 179,86 | 176,06 | 176,95 | -0,73% | - |
15.10.2020 | 180,06 | 180,43 | 176,36 | 178,25 | -1,26% | - |
14.10.2020 | 184,26 | 185,47 | 179,92 | 180,53 | -1,82% | - |
13.10.2020 | 181,83 | 185,57 | 180,96 | 183,88 | 1,55% | 150,00 |
12.10.2020 | 177,99 | 200,45 | 176,40 | 181,08 | 2,18% | - |
09.10.2020 | 175,09 | 177,66 | 172,18 | 177,22 | 1,39% | - |