
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.04.2021 | 71,55 | 71,55 | 69,27 | 69,79 | -3,24% | 21.929.435,00 |
19.04.2021 | 72,94 | 72,94 | 71,95 | 72,13 | -0,46% | 2.320.914,00 |
16.04.2021 | 73,32 | 73,56 | 71,70 | 72,46 | -0,11% | 1.686.875,00 |
15.04.2021 | 74,45 | 74,85 | 71,76 | 72,54 | -0,51% | 2.047.244,00 |
14.04.2021 | 71,76 | 73,70 | 71,39 | 72,91 | 1,15% | 1.588.263,00 |
13.04.2021 | 72,36 | 72,40 | 71,07 | 72,08 | -0,85% | 1.377.249,00 |
12.04.2021 | 72,61 | 72,79 | 72,14 | 72,70 | 0,37% | 1.088.137,00 |
09.04.2021 | 72,79 | 73,00 | 72,01 | 72,43 | 0,17% | 1.396.741,00 |
08.04.2021 | 72,08 | 72,69 | 71,09 | 72,31 | -0,52% | 1.215.801,00 |
07.04.2021 | 72,98 | 73,09 | 71,97 | 72,69 | 0,11% | 1.228.604,00 |
06.04.2021 | 72,34 | 73,06 | 72,06 | 72,61 | -0,19% | 1.321.558,00 |
05.04.2021 | 74,10 | 74,31 | 72,44 | 72,75 | -0,53% | 1.301.674,00 |
01.04.2021 | 72,41 | 73,29 | 66,57 | 73,14 | 0,49% | 1.230.942,00 |
31.03.2021 | 72,80 | 73,82 | 72,46 | 72,78 | -0,26% | 1.160.492,00 |
30.03.2021 | 71,95 | 73,22 | 71,95 | 72,97 | 1,93% | 1.427.633,00 |
29.03.2021 | 71,47 | 72,15 | 70,39 | 71,59 | -1,93% | 1.462.110,00 |
26.03.2021 | 73,05 | 73,23 | 72,00 | 73,00 | 1,77% | 1.182.516,00 |
25.03.2021 | 69,83 | 71,92 | 69,15 | 71,73 | 2,35% | 1.354.868,00 |
24.03.2021 | 71,52 | 72,47 | 70,07 | 70,08 | -1,18% | 1.227.972,00 |
23.03.2021 | 71,28 | 72,64 | 70,51 | 70,92 | -1,43% | 1.235.350,00 |
22.03.2021 | 72,35 | 72,54 | 71,65 | 71,95 | -1,40% | 1.165.545,00 |
19.03.2021 | 73,13 | 73,59 | 71,53 | 72,97 | -1,18% | 1.439.745,00 |
18.03.2021 | 74,00 | 76,13 | 73,47 | 73,84 | 0,27% | 1.568.999,00 |
17.03.2021 | 73,89 | 74,33 | 72,79 | 73,64 | 0,41% | 733.523,00 |
16.03.2021 | 73,50 | 73,69 | 72,31 | 73,34 | -1,16% | 1.749.224,00 |
15.03.2021 | 75,73 | 75,73 | 73,28 | 74,20 | -1,30% | 1.686.033,00 |
12.03.2021 | 74,43 | 75,25 | 74,10 | 75,18 | 2,55% | 1.339.424,00 |
11.03.2021 | 73,41 | 74,28 | 72,55 | 73,31 | -0,60% | 1.599.616,00 |
10.03.2021 | 71,29 | 73,86 | 71,07 | 73,75 | 3,93% | 1.504.818,00 |
09.03.2021 | 70,88 | 72,48 | 70,04 | 70,96 | -1,74% | 1.642.082,00 |
08.03.2021 | 71,07 | 72,84 | 70,88 | 72,22 | 2,86% | 2.033.182,00 |
05.03.2021 | 70,83 | 71,27 | 68,45 | 70,21 | 0,49% | 1.627.533,00 |
04.03.2021 | 70,18 | 71,78 | 67,90 | 69,86 | -0,72% | 1.831.153,00 |
03.03.2021 | 69,49 | 71,49 | 69,20 | 70,37 | 2,10% | 1.816.982,00 |
02.03.2021 | 69,18 | 69,99 | 68,87 | 68,92 | -0,85% | 1.520.457,00 |
01.03.2021 | 68,45 | 69,98 | 68,02 | 69,51 | 5,54% | 1.770.829,00 |
26.02.2021 | 66,94 | 67,59 | 65,55 | 65,86 | -2,28% | 1.611.530,00 |
25.02.2021 | 69,15 | 69,30 | 66,96 | 67,40 | -1,78% | 1.743.405,00 |
24.02.2021 | 67,29 | 68,68 | 67,01 | 68,62 | 2,83% | 1.605.691,00 |
23.02.2021 | 65,41 | 66,91 | 64,87 | 66,73 | 1,85% | 1.790.156,00 |
22.02.2021 | 65,36 | 66,89 | 65,29 | 65,52 | -0,40% | 1.709.480,00 |
19.02.2021 | 64,05 | 65,99 | 64,04 | 65,78 | 3,65% | 1.526.713,00 |
18.02.2021 | 64,27 | 64,56 | 63,09 | 63,47 | -2,01% | 1.642.515,00 |
17.02.2021 | 63,80 | 64,90 | 63,45 | 64,77 | 1,00% | 1.625.810,00 |
16.02.2021 | 64,97 | 65,06 | 63,84 | 64,13 | 0,82% | 1.637.393,00 |
12.02.2021 | 62,92 | 64,02 | 62,91 | 63,61 | 0,60% | 2.253.647,00 |
11.02.2021 | 63,56 | 63,87 | 61,93 | 63,23 | -0,63% | 1.458.276,00 |
10.02.2021 | 63,46 | 63,99 | 62,98 | 63,63 | 0,80% | 1.280.886,00 |
09.02.2021 | 63,70 | 63,84 | 62,52 | 63,13 | -0,86% | 1.557.331,00 |
08.02.2021 | 62,91 | 63,69 | 62,85 | 63,67 | 1,74% | 2.600.257,00 |
05.02.2021 | 62,99 | 63,08 | 62,07 | 62,58 | 0,27% | 13.493.779,00 |
04.02.2021 | 61,60 | 62,62 | 61,47 | 62,41 | 2,14% | 3.472.647,00 |
03.02.2021 | 59,40 | 61,15 | 59,40 | 61,10 | 2,55% | 4.223.028,00 |
02.02.2021 | 59,40 | 60,25 | 59,31 | 59,58 | 1,97% | 4.017.880,00 |
01.02.2021 | 58,50 | 58,67 | 57,41 | 58,43 | 0,76% | 3.349.052,00 |
29.01.2021 | 60,00 | 60,20 | 57,70 | 57,99 | -3,89% | 6.792.374,00 |
28.01.2021 | 60,00 | 61,06 | 59,63 | 60,34 | 1,58% | 4.365.959,00 |
27.01.2021 | 59,90 | 59,98 | 58,53 | 59,40 | -2,48% | 5.046.662,00 |
26.01.2021 | 61,18 | 61,20 | 60,09 | 60,91 | 0,58% | 4.283.140,00 |
25.01.2021 | 60,50 | 60,77 | 59,17 | 60,56 | -1,26% | 4.754.439,00 |
22.01.2021 | 60,87 | 61,82 | 60,20 | 61,33 | -0,87% | 4.523.861,00 |
21.01.2021 | 63,21 | 63,21 | 61,74 | 61,87 | -2,18% | 4.589.149,00 |
20.01.2021 | 63,70 | 63,76 | 62,84 | 63,25 | -0,69% | 4.268.057,00 |
19.01.2021 | 65,20 | 65,20 | 62,92 | 63,69 | -0,84% | 6.599.617,00 |
15.01.2021 | 67,37 | 67,63 | 64,10 | 64,23 | -6,93% | 8.019.655,00 |
14.01.2021 | 67,52 | 69,43 | 67,18 | 69,01 | 3,22% | 5.607.232,00 |
13.01.2021 | 67,00 | 67,20 | 65,99 | 66,86 | 0,28% | 4.254.043,00 |
12.01.2021 | 67,49 | 67,74 | 66,25 | 66,67 | 0,35% | 4.120.031,00 |
11.01.2021 | 64,70 | 66,61 | 64,34 | 66,44 | 1,64% | 4.555.545,00 |
08.01.2021 | 66,16 | 66,18 | 64,34 | 65,37 | -0,98% | 4.208.685,00 |
07.01.2021 | 67,07 | 68,09 | 66,01 | 66,02 | 1,18% | 5.169.224,00 |
06.01.2021 | 64,72 | 66,60 | 63,99 | 65,25 | 5,75% | 7.796.147,00 |
05.01.2021 | 60,35 | 62,00 | 60,09 | 61,70 | 2,59% | 4.040.178,00 |
04.01.2021 | 61,61 | 61,71 | 59,73 | 60,14 | -2,47% | 4.755.452,00 |
31.12.2020 | 60,67 | 61,84 | 60,53 | 61,66 | 1,31% | 2.796.739,00 |
30.12.2020 | 60,91 | 61,26 | 60,67 | 60,86 | -0,08% | 2.042.063,00 |
29.12.2020 | 61,10 | 61,39 | 60,56 | 60,91 | -0,36% | 1.870.069,00 |
28.12.2020 | 60,69 | 61,93 | 60,50 | 61,13 | 0,92% | 3.067.832,00 |
24.12.2020 | 60,87 | 61,08 | 59,89 | 60,57 | -0,35% | 1.264.905,00 |
23.12.2020 | 60,00 | 61,31 | 59,80 | 60,78 | 2,56% | 3.489.172,00 |
22.12.2020 | 61,00 | 61,00 | 59,16 | 59,26 | -3,22% | 3.960.306,00 |
21.12.2020 | 60,00 | 61,81 | 59,83 | 61,23 | 3,67% | 5.451.199,00 |
18.12.2020 | 60,30 | 60,30 | 58,71 | 59,06 | -1,65% | 10.094.041,00 |
17.12.2020 | 60,00 | 60,29 | 59,57 | 60,05 | 0,50% | 3.059.903,00 |
16.12.2020 | 60,00 | 60,00 | 59,36 | 59,75 | 0,13% | 3.202.671,00 |
15.12.2020 | 58,73 | 59,85 | 58,57 | 59,67 | 1,58% | 3.367.879,00 |
14.12.2020 | 60,00 | 60,25 | 58,74 | 58,74 | -0,32% | 3.788.776,00 |
11.12.2020 | 59,80 | 59,81 | 58,19 | 58,93 | -2,60% | 4.074.426,00 |
10.12.2020 | 58,01 | 60,78 | 58,01 | 60,50 | 2,63% | 5.423.917,00 |
09.12.2020 | 59,00 | 59,54 | 58,31 | 58,95 | 1,01% | 5.903.793,00 |
08.12.2020 | 57,48 | 58,40 | 57,36 | 58,36 | 0,40% | 3.264.051,00 |
07.12.2020 | 58,11 | 58,60 | 57,29 | 58,13 | -0,84% | 3.260.384,00 |
04.12.2020 | 57,60 | 58,82 | 57,32 | 58,62 | 3,61% | 6.508.865,00 |
03.12.2020 | 57,38 | 57,44 | 56,20 | 56,58 | -1,08% | 3.756.730,00 |
02.12.2020 | 55,39 | 57,42 | 55,25 | 57,20 | 3,12% | 6.864.824,00 |
01.12.2020 | 56,48 | 56,73 | 55,41 | 55,47 | 0,73% | 4.215.061,00 |
30.11.2020 | 56,10 | 56,54 | 55,00 | 55,07 | -2,82% | 6.445.212,00 |
27.11.2020 | 57,00 | 57,23 | 56,13 | 56,67 | -0,68% | 2.929.981,00 |
25.11.2020 | 56,13 | 57,16 | 55,33 | 57,06 | 0,00% | 6.396.272,00 |
24.11.2020 | 54,68 | 57,14 | 54,59 | 57,06 | 7,05% | 6.850.476,00 |