
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.01.2021 | 210,52 | 211,80 | 210,43 | 211,38 | 0,65% | - |
19.01.2021 | 210,00 | 210,00 | 210,00 | 210,00 | 0,17% | 200,00 |
18.01.2021 | 209,65 | 209,65 | 209,65 | 209,65 | 0,00% | - |
15.01.2021 | 208,80 | 210,55 | 208,80 | 209,65 | 0,62% | 104,00 |
14.01.2021 | 211,90 | 211,90 | 208,35 | 208,35 | -1,88% | - |
13.01.2021 | 210,65 | 212,55 | 210,65 | 212,35 | -0,89% | 3,00 |
12.01.2021 | 213,95 | 214,25 | 213,95 | 214,25 | -0,21% | 920,00 |
11.01.2021 | 217,00 | 217,00 | 214,70 | 214,70 | -0,46% | 11,00 |
08.01.2021 | 215,45 | 217,25 | 215,05 | 215,70 | 0,68% | 6.185,00 |
07.01.2021 | 212,75 | 214,25 | 212,75 | 214,25 | 0,33% | - |
06.01.2021 | 209,55 | 213,55 | 209,55 | 213,55 | 2,72% | - |
05.01.2021 | 208,95 | 209,00 | 207,90 | 207,90 | -0,55% | 25,00 |
04.01.2021 | 213,35 | 213,35 | 209,05 | 209,05 | -0,48% | 151,00 |
30.12.2020 | 210,05 | 210,05 | 210,05 | 210,05 | -0,97% | - |
29.12.2020 | 212,90 | 213,60 | 212,10 | 212,10 | -0,24% | 1.750,00 |
28.12.2020 | 210,30 | 212,60 | 210,05 | 212,60 | 0,09% | 100,00 |
23.12.2020 | 212,40 | 212,40 | 212,40 | 212,40 | -0,33% | - |
22.12.2020 | 212,60 | 214,25 | 212,60 | 213,10 | -0,05% | 10,00 |
21.12.2020 | 217,85 | 217,85 | 211,10 | 213,20 | -0,26% | 2,00 |
18.12.2020 | 215,65 | 215,65 | 213,00 | 213,75 | -2,17% | 102,00 |
17.12.2020 | 203,00 | 218,50 | 203,00 | 218,50 | 7,74% | 302,00 |
16.12.2020 | 202,55 | 203,10 | 202,55 | 202,80 | 1,10% | - |
15.12.2020 | 200,60 | 200,60 | 200,60 | 200,60 | -1,06% | - |
14.12.2020 | 203,20 | 203,55 | 202,75 | 202,75 | -0,12% | 1,00 |
11.12.2020 | 202,05 | 203,00 | 201,80 | 203,00 | 0,17% | 15,00 |
10.12.2020 | 203,70 | 203,70 | 202,65 | 202,65 | -0,34% | - |
09.12.2020 | 206,25 | 206,25 | 203,35 | 203,35 | -0,42% | - |
08.12.2020 | 202,90 | 204,20 | 202,90 | 204,20 | -1,07% | 24,00 |
07.12.2020 | 208,65 | 208,75 | 206,40 | 206,40 | -0,86% | 147,00 |
04.12.2020 | 205,65 | 208,20 | 205,65 | 208,20 | 1,56% | - |
03.12.2020 | 205,55 | 206,45 | 205,00 | 205,00 | 0,02% | 2,00 |
02.12.2020 | 208,20 | 208,20 | 204,95 | 204,95 | -2,38% | 545,00 |
01.12.2020 | 209,60 | 209,95 | 209,45 | 209,95 | 1,33% | 500,00 |
30.11.2020 | 207,45 | 207,45 | 206,20 | 207,20 | -0,86% | 22,00 |
27.11.2020 | 209,85 | 209,85 | 209,00 | 209,00 | -0,24% | - |
26.11.2020 | 208,55 | 209,50 | 208,55 | 209,50 | 0,02% | 50,00 |
25.11.2020 | 209,45 | 209,45 | 209,45 | 209,45 | 0,26% | - |
24.11.2020 | 209,30 | 209,30 | 208,90 | 208,90 | 1,43% | - |
23.11.2020 | 205,95 | 205,95 | 205,95 | 205,95 | 0,39% | - |
20.11.2020 | 203,15 | 205,15 | 203,15 | 205,15 | 1,33% | - |
19.11.2020 | 202,45 | 202,45 | 202,45 | 202,45 | -1,00% | - |
18.11.2020 | 204,10 | 206,65 | 203,65 | 204,50 | -0,80% | 126,00 |
17.11.2020 | 205,70 | 206,80 | 203,95 | 206,15 | -0,91% | 895,00 |
16.11.2020 | 205,65 | 208,05 | 205,65 | 208,05 | 2,26% | 5,00 |
13.11.2020 | 201,45 | 203,45 | 201,45 | 203,45 | 1,19% | - |
12.11.2020 | 204,55 | 204,55 | 201,05 | 201,05 | -2,52% | - |
11.11.2020 | 202,35 | 206,75 | 202,35 | 206,25 | 1,68% | 200,00 |
10.11.2020 | 203,00 | 203,00 | 202,85 | 202,85 | -1,46% | 5,00 |
09.11.2020 | 201,10 | 206,00 | 201,00 | 205,85 | 3,66% | 1.393,00 |
06.11.2020 | 196,78 | 198,58 | 196,78 | 198,58 | -0,45% | 30,00 |
05.11.2020 | 195,30 | 199,48 | 195,30 | 199,48 | 2,19% | - |
04.11.2020 | 193,50 | 195,20 | 192,18 | 195,20 | 3,07% | 4,00 |
03.11.2020 | 189,50 | 189,50 | 189,38 | 189,38 | 0,19% | - |
02.11.2020 | 185,30 | 189,70 | 185,30 | 189,02 | 2,14% | 106,00 |
30.10.2020 | 182,94 | 186,00 | 182,94 | 185,06 | -0,72% | - |
29.10.2020 | 182,50 | 187,00 | 182,04 | 186,40 | 0,00% | 192,00 |
28.10.2020 | 186,40 | 186,40 | 186,40 | 186,40 | -0,19% | - |
27.10.2020 | 185,82 | 186,76 | 185,82 | 186,76 | 1,07% | 100,00 |
26.10.2020 | 191,90 | 191,90 | 184,78 | 184,78 | -3,78% | 142,00 |
23.10.2020 | 192,78 | 192,78 | 192,04 | 192,04 | -0,58% | 175,00 |
22.10.2020 | 195,56 | 195,56 | 193,16 | 193,16 | -1,48% | - |
21.10.2020 | 194,84 | 196,06 | 194,84 | 196,06 | 0,52% | - |
20.10.2020 | 192,10 | 195,04 | 192,10 | 195,04 | 0,63% | - |
19.10.2020 | 197,20 | 197,50 | 193,82 | 193,82 | -1,35% | 55,00 |
16.10.2020 | 195,02 | 196,48 | 195,02 | 196,48 | 1,04% | 40,00 |
15.10.2020 | 193,12 | 194,46 | 193,00 | 194,46 | -0,93% | - |
14.10.2020 | 195,18 | 196,28 | 194,24 | 196,28 | 0,28% | 700,00 |
13.10.2020 | 195,02 | 195,74 | 195,02 | 195,74 | -0,11% | 71,00 |
12.10.2020 | 192,56 | 195,96 | 192,50 | 195,96 | 1,27% | 227,00 |
09.10.2020 | 190,80 | 193,50 | 190,80 | 193,50 | 1,05% | 40,00 |
08.10.2020 | 189,98 | 191,84 | 189,98 | 191,48 | 0,81% | 15,00 |
07.10.2020 | 188,04 | 189,94 | 188,04 | 189,94 | 0,04% | - |
06.10.2020 | 189,10 | 189,86 | 187,92 | 189,86 | 0,25% | 20,00 |
05.10.2020 | 190,18 | 190,88 | 189,38 | 189,38 | 0,46% | 20,00 |
02.10.2020 | 188,52 | 188,52 | 188,52 | 188,52 | -2,04% | - |
01.10.2020 | 193,50 | 194,96 | 191,88 | 192,44 | 1,95% | 6,00 |
30.09.2020 | 188,76 | 188,76 | 188,76 | 188,76 | -0,90% | - |
29.09.2020 | 190,88 | 190,88 | 190,12 | 190,48 | -0,54% | 127,00 |
28.09.2020 | 185,74 | 191,54 | 185,74 | 191,52 | 4,04% | 200,00 |
25.09.2020 | 184,08 | 184,08 | 184,08 | 184,08 | 0,14% | - |
24.09.2020 | 197,38 | 197,38 | 183,82 | 183,82 | -7,21% | 10,00 |
23.09.2020 | 203,50 | 203,50 | 198,10 | 198,10 | -1,10% | 10,00 |
22.09.2020 | 198,24 | 200,35 | 197,68 | 200,30 | 1,72% | - |
21.09.2020 | 197,82 | 197,82 | 196,28 | 196,92 | -1,09% | 5,00 |
19.09.2020 | 199,10 | 199,10 | 199,10 | 199,10 | 0,00% | - |
18.09.2020 | 199,10 | 199,10 | 199,10 | 199,10 | -1,09% | - |
17.09.2020 | 200,80 | 201,30 | 199,30 | 201,30 | -1,64% | 50,00 |
16.09.2020 | 202,40 | 204,65 | 202,05 | 204,65 | 0,29% | 25,00 |
15.09.2020 | 200,75 | 204,05 | 200,75 | 204,05 | 2,78% | 15,00 |
14.09.2020 | 199,32 | 199,32 | 198,54 | 198,54 | -0,14% | 165,00 |
11.09.2020 | 198,04 | 199,60 | 197,14 | 198,82 | 0,17% | 5,00 |
10.09.2020 | 202,10 | 202,45 | 198,48 | 198,48 | -1,99% | - |
09.09.2020 | 197,26 | 202,50 | 197,26 | 202,50 | 2,23% | 12,00 |
08.09.2020 | 199,88 | 200,55 | 194,62 | 198,08 | -0,39% | 13,00 |
07.09.2020 | 198,86 | 198,86 | 198,86 | 198,86 | 0,68% | - |
04.09.2020 | 201,20 | 203,30 | 197,52 | 197,52 | -2,72% | 9,00 |
03.09.2020 | 208,40 | 208,40 | 203,05 | 203,05 | -0,56% | 20,00 |
02.09.2020 | 201,70 | 204,20 | 201,70 | 204,20 | 2,10% | 15,00 |
01.09.2020 | 200,00 | 200,00 | 200,00 | 200,00 | -1,45% | 12,00 |
31.08.2020 | 204,15 | 204,80 | 202,95 | 202,95 | -0,27% | 50,00 |