
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 161,10 | 163,00 | 160,95 | 162,50 | 0,46% | - |
14.01.2021 | 164,30 | 164,30 | 161,40 | 161,75 | -1,28% | - |
13.01.2021 | 159,95 | 164,15 | 159,20 | 163,85 | 2,63% | - |
12.01.2021 | 159,60 | 161,10 | 157,25 | 159,65 | 0,13% | - |
11.01.2021 | 161,75 | 164,25 | 159,05 | 159,45 | -1,79% | - |
08.01.2021 | 162,40 | 162,70 | 160,05 | 162,35 | 1,09% | - |
07.01.2021 | 162,50 | 163,55 | 160,35 | 160,60 | -0,65% | - |
06.01.2021 | 169,30 | 169,80 | 161,15 | 161,65 | -4,35% | 125,00 |
05.01.2021 | 170,55 | 170,55 | 167,15 | 169,00 | -0,76% | - |
04.01.2021 | 170,20 | 172,85 | 167,55 | 170,30 | 0,15% | 3,00 |
30.12.2020 | 167,85 | 170,35 | 167,35 | 170,05 | 1,40% | 30,00 |
29.12.2020 | 168,15 | 169,75 | 167,30 | 167,70 | 0,27% | - |
28.12.2020 | 167,20 | 169,85 | 167,05 | 167,25 | 0,03% | - |
23.12.2020 | 169,65 | 170,80 | 167,10 | 167,20 | -1,56% | - |
22.12.2020 | 171,65 | 173,10 | 169,45 | 169,85 | -1,56% | - |
21.12.2020 | 171,55 | 173,85 | 169,20 | 172,55 | 0,73% | - |
18.12.2020 | 166,85 | 171,50 | 166,75 | 171,30 | 2,42% | - |
17.12.2020 | 167,05 | 169,25 | 166,40 | 167,25 | 0,30% | 10,00 |
16.12.2020 | 168,30 | 168,95 | 166,30 | 166,75 | -0,95% | - |
15.12.2020 | 170,15 | 170,25 | 166,75 | 168,35 | -0,82% | 30,00 |
14.12.2020 | 171,85 | 172,15 | 168,05 | 169,75 | -0,79% | - |
11.12.2020 | 169,75 | 171,30 | 169,20 | 171,10 | 0,82% | - |
10.12.2020 | 168,55 | 171,80 | 167,00 | 169,70 | 0,62% | 344,00 |
09.12.2020 | 171,80 | 171,90 | 167,90 | 168,65 | -1,55% | - |
08.12.2020 | 169,55 | 171,75 | 169,30 | 171,30 | 0,88% | - |
07.12.2020 | 168,25 | 171,90 | 168,15 | 169,80 | 0,71% | - |
04.12.2020 | 169,65 | 172,75 | 168,30 | 168,60 | -0,41% | 24,00 |
03.12.2020 | 171,15 | 173,35 | 169,20 | 169,30 | -1,14% | - |
02.12.2020 | 171,35 | 173,55 | 169,60 | 171,25 | -0,17% | - |
01.12.2020 | 178,30 | 179,05 | 171,40 | 171,55 | -3,22% | - |
30.11.2020 | 171,35 | 177,45 | 171,35 | 177,25 | 2,52% | - |
27.11.2020 | 169,65 | 174,95 | 169,45 | 172,90 | 2,19% | - |
26.11.2020 | 167,40 | 171,35 | 167,40 | 169,20 | 1,08% | - |
25.11.2020 | 165,20 | 168,95 | 164,60 | 167,40 | 1,36% | 12,00 |
24.11.2020 | 175,70 | 175,80 | 162,95 | 165,15 | -5,33% | - |
23.11.2020 | 173,60 | 176,15 | 173,50 | 174,45 | 0,84% | - |
20.11.2020 | 172,70 | 173,80 | 171,60 | 173,00 | -0,32% | 125,00 |
19.11.2020 | 168,35 | 175,60 | 168,25 | 173,55 | 3,30% | - |
18.11.2020 | 173,00 | 176,20 | 167,90 | 168,00 | -3,23% | - |
17.11.2020 | 172,90 | 178,10 | 171,30 | 173,60 | 0,29% | 10,00 |
16.11.2020 | 176,15 | 176,35 | 168,05 | 173,10 | -0,94% | - |
13.11.2020 | 172,05 | 175,05 | 171,25 | 174,75 | 1,60% | - |
12.11.2020 | 171,05 | 177,90 | 170,65 | 172,00 | 0,00% | - |
11.11.2020 | 166,95 | 173,90 | 162,30 | 172,00 | 3,33% | - |
10.11.2020 | 166,75 | 172,05 | 159,70 | 166,45 | -0,21% | - |
09.11.2020 | 202,35 | 206,80 | 166,45 | 166,80 | -17,01% | - |
06.11.2020 | 199,65 | 202,50 | 195,45 | 201,00 | 0,68% | - |
05.11.2020 | 193,25 | 203,10 | 193,25 | 199,65 | 3,66% | 25,00 |
04.11.2020 | 186,45 | 195,40 | 183,35 | 192,60 | 3,08% | - |
03.11.2020 | 186,25 | 188,70 | 185,05 | 186,85 | 0,62% | - |
02.11.2020 | 188,55 | 189,35 | 184,55 | 185,70 | -1,75% | - |
30.10.2020 | 186,80 | 189,85 | 185,30 | 189,00 | 0,75% | - |
29.10.2020 | 189,05 | 192,30 | 186,10 | 187,60 | 0,08% | - |
28.10.2020 | 188,95 | 194,40 | 187,35 | 187,45 | -1,60% | 17,00 |
27.10.2020 | 190,35 | 193,35 | 187,55 | 190,50 | 0,32% | - |
26.10.2020 | 186,75 | 193,65 | 186,05 | 189,90 | 0,96% | - |
23.10.2020 | 193,35 | 193,45 | 187,20 | 188,10 | -2,82% | - |
22.10.2020 | 193,90 | 194,45 | 189,30 | 193,55 | -0,57% | - |
21.10.2020 | 191,75 | 195,65 | 188,95 | 194,65 | 1,86% | - |
20.10.2020 | 192,15 | 193,95 | 189,55 | 191,10 | -0,31% | - |
19.10.2020 | 195,55 | 197,30 | 191,40 | 191,70 | -1,72% | 35,00 |
16.10.2020 | 189,65 | 197,35 | 189,15 | 195,05 | 2,82% | 24,00 |
15.10.2020 | 190,20 | 193,40 | 187,15 | 189,70 | -0,52% | - |
14.10.2020 | 187,05 | 194,25 | 186,05 | 190,70 | 2,09% | 3,00 |
13.10.2020 | 190,25 | 190,25 | 185,10 | 186,80 | -1,66% | - |
12.10.2020 | 188,65 | 190,60 | 185,40 | 189,95 | 1,04% | - |
09.10.2020 | 183,75 | 188,60 | 181,90 | 188,00 | 2,62% | - |
08.10.2020 | 188,10 | 188,60 | 182,55 | 183,20 | -2,32% | - |
07.10.2020 | 183,15 | 187,80 | 183,05 | 187,55 | 2,80% | - |
06.10.2020 | 185,15 | 188,15 | 181,95 | 182,45 | -1,41% | - |
05.10.2020 | 179,50 | 185,40 | 178,20 | 185,05 | 3,76% | 10,00 |
02.10.2020 | 175,10 | 180,85 | 175,00 | 178,35 | 0,93% | - |
01.10.2020 | 178,50 | 179,45 | 173,35 | 176,70 | 2,85% | - |
30.09.2020 | 172,35 | 173,85 | 170,30 | 171,80 | -0,95% | - |
29.09.2020 | 170,45 | 173,95 | 168,80 | 173,45 | 2,12% | - |
28.09.2020 | 173,00 | 173,10 | 167,15 | 169,85 | -1,11% | - |
25.09.2020 | 168,65 | 172,05 | 164,40 | 171,75 | 2,17% | - |
24.09.2020 | 166,65 | 169,40 | 163,40 | 168,10 | 0,30% | - |
23.09.2020 | 171,05 | 171,05 | 164,85 | 167,60 | -1,67% | - |
22.09.2020 | 171,10 | 174,30 | 164,70 | 170,45 | -0,50% | - |
21.09.2020 | 166,45 | 173,65 | 163,80 | 171,30 | 2,70% | - |
18.09.2020 | 157,70 | 169,55 | 157,40 | 166,80 | 5,80% | - |
17.09.2020 | 158,90 | 160,40 | 156,85 | 157,65 | -1,53% | - |
16.09.2020 | 156,60 | 162,55 | 156,50 | 160,10 | 2,37% | - |
15.09.2020 | 155,70 | 159,65 | 154,30 | 156,40 | 0,71% | 10,00 |
14.09.2020 | 155,80 | 157,30 | 153,45 | 155,30 | 0,45% | - |
11.09.2020 | 149,65 | 155,10 | 149,40 | 154,60 | 3,83% | - |
10.09.2020 | 152,45 | 152,75 | 148,45 | 148,90 | -2,04% | - |
09.09.2020 | 144,15 | 154,35 | 143,10 | 152,00 | 5,78% | - |
08.09.2020 | 148,85 | 149,05 | 141,10 | 143,70 | -3,23% | 12,00 |
07.09.2020 | 143,20 | 148,50 | 141,50 | 148,50 | 3,66% | - |
04.09.2020 | 141,50 | 147,50 | 141,10 | 143,25 | 1,27% | - |
03.09.2020 | 152,15 | 153,55 | 140,55 | 141,45 | -7,06% | - |
02.09.2020 | 152,95 | 153,60 | 148,85 | 152,20 | -0,26% | - |
01.09.2020 | 152,15 | 155,55 | 151,45 | 152,60 | 0,46% | - |
31.08.2020 | 146,65 | 153,45 | 145,45 | 151,90 | 3,83% | - |
28.08.2020 | 153,95 | 154,40 | 143,35 | 146,30 | -4,38% | 5,00 |
27.08.2020 | 168,15 | 168,25 | 153,00 | 153,00 | -9,09% | - |
26.08.2020 | 164,05 | 168,50 | 162,95 | 168,30 | 2,43% | 176,00 |
25.08.2020 | 164,30 | 165,20 | 162,35 | 164,30 | 0,34% | - |