
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.04.2021 | 131,50 | 132,22 | 130,13 | 130,89 | -0,97% | 714.109,00 |
19.04.2021 | 133,00 | 133,28 | 130,88 | 132,17 | -0,55% | 129.090,00 |
16.04.2021 | 134,02 | 134,75 | 132,29 | 132,90 | -0,20% | 101.636,00 |
15.04.2021 | 131,46 | 133,95 | 130,79 | 133,16 | 1,52% | 144.979,00 |
14.04.2021 | 132,39 | 132,60 | 131,01 | 131,16 | -0,54% | 90.790,00 |
13.04.2021 | 133,26 | 133,26 | 130,97 | 131,88 | -0,84% | 129.543,00 |
12.04.2021 | 131,86 | 133,09 | 130,47 | 132,99 | 1,29% | 110.262,00 |
09.04.2021 | 130,85 | 131,65 | 130,09 | 131,29 | 0,72% | 119.773,00 |
08.04.2021 | 129,18 | 131,09 | 128,41 | 130,35 | 0,59% | 160.151,00 |
07.04.2021 | 129,66 | 130,00 | 128,57 | 129,59 | -0,08% | 83.311,00 |
06.04.2021 | 130,71 | 131,74 | 129,40 | 129,69 | -0,77% | 107.646,00 |
05.04.2021 | 129,99 | 130,79 | 128,76 | 130,70 | 1,60% | 96.179,00 |
01.04.2021 | 128,99 | 128,99 | 127,00 | 128,64 | 0,59% | 118.488,00 |
31.03.2021 | 128,17 | 128,97 | 126,28 | 127,88 | 0,36% | 150.943,00 |
30.03.2021 | 127,85 | 129,13 | 127,17 | 127,42 | -0,65% | 161.275,00 |
29.03.2021 | 126,37 | 128,85 | 126,07 | 128,25 | 0,71% | 202.132,00 |
26.03.2021 | 123,29 | 127,54 | 122,84 | 127,35 | 3,47% | 139.282,00 |
25.03.2021 | 123,24 | 123,24 | 120,59 | 123,08 | 0,20% | 200.717,00 |
24.03.2021 | 122,07 | 124,53 | 122,02 | 122,83 | 0,99% | 194.080,00 |
23.03.2021 | 122,59 | 124,72 | 121,13 | 121,63 | -1,02% | 171.657,00 |
22.03.2021 | 120,41 | 123,27 | 120,30 | 122,88 | 1,73% | 253.590,00 |
19.03.2021 | 121,13 | 122,37 | 120,02 | 120,79 | -0,73% | 125.066,00 |
18.03.2021 | 121,27 | 123,98 | 120,75 | 121,68 | -0,96% | 109.677,00 |
17.03.2021 | 120,57 | 122,86 | 120,15 | 122,86 | 1,75% | 196.996,00 |
16.03.2021 | 123,40 | 124,12 | 120,74 | 120,74 | -1,67% | 85.302,00 |
15.03.2021 | 121,26 | 122,86 | 119,75 | 122,79 | 1,00% | 188.191,00 |
12.03.2021 | 121,70 | 122,18 | 120,42 | 121,57 | -0,30% | 157.225,00 |
11.03.2021 | 124,28 | 124,69 | 121,70 | 121,93 | -1,48% | 212.130,00 |
10.03.2021 | 121,58 | 124,02 | 120,24 | 123,76 | 2,60% | 275.897,00 |
09.03.2021 | 124,68 | 124,68 | 120,62 | 120,62 | -2,22% | 321.384,00 |
08.03.2021 | 123,26 | 125,77 | 122,06 | 123,36 | 0,91% | 200.561,00 |
05.03.2021 | 121,83 | 122,77 | 118,86 | 122,25 | 1,48% | 177.218,00 |
04.03.2021 | 122,48 | 123,10 | 118,40 | 120,47 | -1,63% | 136.048,00 |
03.03.2021 | 122,45 | 124,00 | 121,63 | 122,47 | 0,09% | 118.898,00 |
02.03.2021 | 122,34 | 122,95 | 119,42 | 122,36 | 0,15% | 129.821,00 |
01.03.2021 | 119,64 | 123,01 | 119,20 | 122,18 | 3,56% | 89.751,00 |
26.02.2021 | 120,31 | 120,92 | 117,98 | 117,98 | -1,93% | 284.137,00 |
25.02.2021 | 123,21 | 123,84 | 119,67 | 120,30 | -2,21% | 119.269,00 |
24.02.2021 | 120,53 | 123,72 | 119,92 | 123,02 | 2,54% | 120.608,00 |
23.02.2021 | 119,71 | 120,55 | 118,08 | 119,97 | -0,11% | 146.118,00 |
22.02.2021 | 118,91 | 120,88 | 118,91 | 120,10 | -0,65% | 119.246,00 |
19.02.2021 | 119,72 | 122,30 | 119,44 | 120,89 | 1,63% | 163.098,00 |
18.02.2021 | 119,73 | 119,92 | 117,97 | 118,95 | -1,04% | 163.037,00 |
17.02.2021 | 120,86 | 121,26 | 119,64 | 120,20 | -0,86% | 139.013,00 |
16.02.2021 | 122,36 | 122,50 | 120,62 | 121,24 | -0,40% | 112.673,00 |
12.02.2021 | 120,81 | 122,09 | 120,41 | 121,73 | -0,06% | 88.127,00 |
11.02.2021 | 121,98 | 122,08 | 120,00 | 121,80 | 1,09% | 107.473,00 |
10.02.2021 | 121,16 | 121,35 | 119,63 | 120,49 | -0,36% | 242.362,00 |
09.02.2021 | 120,00 | 122,11 | 119,53 | 120,92 | 0,93% | 298.758,00 |
08.02.2021 | 117,21 | 120,14 | 117,20 | 119,81 | 2,40% | 310.321,00 |
05.02.2021 | 117,41 | 118,80 | 116,85 | 117,00 | -0,13% | 2.011.075,00 |
04.02.2021 | 117,52 | 119,47 | 115,78 | 117,15 | 0,53% | 504.045,00 |
03.02.2021 | 116,15 | 116,72 | 115,61 | 116,53 | 0,03% | 287.011,00 |
02.02.2021 | 116,44 | 117,16 | 115,72 | 116,49 | 1,40% | 253.366,00 |
01.02.2021 | 114,00 | 115,11 | 112,69 | 114,88 | 1,43% | 379.389,00 |
29.01.2021 | 113,77 | 115,38 | 112,57 | 113,26 | -1,32% | 504.607,00 |
28.01.2021 | 112,49 | 115,99 | 111,84 | 114,78 | 3,35% | 471.622,00 |
27.01.2021 | 111,70 | 111,75 | 107,02 | 111,06 | -1,98% | 505.349,00 |
26.01.2021 | 117,16 | 117,19 | 113,25 | 113,30 | -2,62% | 296.092,00 |
25.01.2021 | 116,60 | 116,60 | 114,57 | 116,35 | -0,85% | 347.550,00 |
22.01.2021 | 119,00 | 119,27 | 116,91 | 117,35 | -1,78% | 332.504,00 |
21.01.2021 | 120,27 | 121,33 | 119,28 | 119,48 | -0,52% | 238.466,00 |
20.01.2021 | 119,37 | 120,66 | 118,82 | 120,11 | 0,98% | 253.247,00 |
19.01.2021 | 120,47 | 121,07 | 118,48 | 118,95 | -0,04% | 308.942,00 |
15.01.2021 | 119,72 | 119,72 | 116,90 | 119,00 | -1,42% | 692.676,00 |
14.01.2021 | 121,67 | 121,79 | 120,07 | 120,72 | -0,59% | 254.198,00 |
13.01.2021 | 123,92 | 123,92 | 121,34 | 121,44 | -2,16% | 212.068,00 |
12.01.2021 | 124,07 | 124,79 | 123,30 | 124,12 | -0,02% | 257.917,00 |
11.01.2021 | 122,01 | 124,83 | 122,00 | 124,15 | 0,49% | 191.412,00 |
08.01.2021 | 125,03 | 125,29 | 122,18 | 123,54 | -0,69% | 257.497,00 |
07.01.2021 | 124,96 | 125,57 | 123,44 | 124,40 | 0,12% | 350.965,00 |
06.01.2021 | 120,46 | 125,21 | 120,46 | 124,25 | 4,24% | 303.749,00 |
05.01.2021 | 117,92 | 119,80 | 117,92 | 119,20 | 0,69% | 343.919,00 |
04.01.2021 | 121,10 | 122,25 | 117,76 | 118,38 | -2,12% | 449.470,00 |
31.12.2020 | 120,10 | 121,07 | 118,84 | 120,94 | 0,93% | 329.683,00 |
30.12.2020 | 119,08 | 120,35 | 119,06 | 119,83 | 0,99% | 216.723,00 |
29.12.2020 | 120,34 | 120,34 | 117,69 | 118,66 | -0,92% | 158.629,00 |
28.12.2020 | 120,14 | 120,83 | 119,72 | 119,76 | 0,60% | 145.319,00 |
24.12.2020 | 118,54 | 119,28 | 118,30 | 119,04 | 0,35% | 79.408,00 |
23.12.2020 | 118,25 | 119,44 | 117,90 | 118,62 | 0,82% | 202.400,00 |
22.12.2020 | 118,32 | 118,57 | 117,33 | 117,66 | -0,38% | 198.645,00 |
21.12.2020 | 115,93 | 118,52 | 114,73 | 118,11 | 0,01% | 300.820,00 |
18.12.2020 | 117,61 | 118,53 | 117,00 | 118,10 | 0,40% | 1.104.593,00 |
17.12.2020 | 117,30 | 117,77 | 116,89 | 117,63 | 0,73% | 273.825,00 |
16.12.2020 | 117,90 | 118,13 | 116,27 | 116,78 | -0,86% | 260.218,00 |
15.12.2020 | 117,53 | 118,58 | 116,26 | 117,79 | 1,28% | 283.791,00 |
14.12.2020 | 119,48 | 119,65 | 116,24 | 116,30 | -1,76% | 330.857,00 |
11.12.2020 | 117,01 | 118,54 | 117,01 | 118,38 | 0,03% | 339.613,00 |
10.12.2020 | 118,01 | 118,89 | 117,27 | 118,35 | -0,35% | 261.790,00 |
09.12.2020 | 118,84 | 119,30 | 118,23 | 118,76 | 0,16% | 313.304,00 |
08.12.2020 | 116,91 | 119,17 | 116,91 | 118,57 | 0,82% | 384.112,00 |
07.12.2020 | 117,23 | 117,84 | 116,76 | 117,61 | 0,66% | 276.677,00 |
04.12.2020 | 114,48 | 117,41 | 114,48 | 116,84 | 2,11% | 251.204,00 |
03.12.2020 | 114,82 | 116,02 | 114,27 | 114,43 | -0,51% | 324.626,00 |
02.12.2020 | 116,61 | 117,14 | 114,55 | 115,02 | -1,89% | 427.376,00 |
01.12.2020 | 119,54 | 120,08 | 117,15 | 117,24 | -1,09% | 351.936,00 |
30.11.2020 | 119,72 | 119,81 | 117,54 | 118,53 | -1,04% | 424.212,00 |
27.11.2020 | 120,10 | 120,25 | 119,41 | 119,77 | -0,04% | 133.871,00 |
25.11.2020 | 120,59 | 120,67 | 118,95 | 119,82 | -1,18% | 165.356,00 |
24.11.2020 | 118,90 | 121,69 | 117,58 | 121,25 | 2,94% | 399.144,00 |