
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 154,00 | 155,80 | 153,76 | 155,58 | 0,37% | - |
21.01.2021 | 152,28 | 155,06 | 152,28 | 155,00 | 1,76% | - |
20.01.2021 | 151,54 | 153,92 | 151,46 | 152,32 | 0,03% | - |
19.01.2021 | 156,34 | 156,34 | 152,04 | 152,28 | -2,78% | - |
18.01.2021 | 156,66 | 156,78 | 156,64 | 156,64 | -0,50% | - |
15.01.2021 | 159,06 | 160,74 | 156,42 | 157,42 | -1,97% | 40,00 |
14.01.2021 | 158,50 | 161,18 | 158,46 | 160,58 | 0,59% | - |
13.01.2021 | 157,10 | 159,64 | 157,10 | 159,64 | 0,45% | - |
12.01.2021 | 155,06 | 159,18 | 154,48 | 158,92 | 2,37% | 4,00 |
11.01.2021 | 148,68 | 155,24 | 148,68 | 155,24 | 4,86% | - |
08.01.2021 | 150,78 | 151,20 | 147,56 | 148,04 | -1,50% | 7,00 |
07.01.2021 | 148,60 | 150,34 | 147,84 | 150,30 | 0,40% | - |
06.01.2021 | 140,10 | 149,78 | 140,10 | 149,70 | 8,42% | - |
05.01.2021 | 135,90 | 138,08 | 135,32 | 138,08 | 0,63% | - |
04.01.2021 | 139,78 | 141,88 | 136,34 | 137,22 | -0,68% | - |
30.12.2020 | 138,16 | 138,16 | 138,16 | 138,16 | 0,44% | - |
29.12.2020 | 135,52 | 137,56 | 135,52 | 137,56 | 2,02% | 4,00 |
28.12.2020 | 129,64 | 134,84 | 129,64 | 134,84 | 4,49% | 7,00 |
23.12.2020 | 128,06 | 129,04 | 128,02 | 129,04 | 1,24% | - |
22.12.2020 | 126,96 | 127,46 | 126,30 | 127,46 | -1,13% | 8,00 |
21.12.2020 | 129,06 | 129,16 | 127,04 | 128,92 | -1,32% | - |
18.12.2020 | 132,76 | 133,78 | 130,12 | 130,64 | -1,42% | - |
17.12.2020 | 132,92 | 133,28 | 132,06 | 132,52 | -0,61% | - |
16.12.2020 | 129,52 | 133,34 | 129,50 | 133,34 | 3,20% | - |
15.12.2020 | 131,00 | 131,74 | 128,86 | 129,20 | -2,11% | - |
14.12.2020 | 135,16 | 135,16 | 131,98 | 131,98 | -2,68% | - |
11.12.2020 | 135,20 | 137,18 | 135,20 | 135,62 | -0,51% | - |
10.12.2020 | 135,06 | 137,58 | 134,80 | 136,32 | 0,69% | 12,00 |
09.12.2020 | 135,98 | 137,08 | 135,34 | 135,38 | -0,32% | - |
08.12.2020 | 134,02 | 136,24 | 133,74 | 135,82 | 1,60% | - |
07.12.2020 | 132,28 | 134,30 | 132,28 | 133,68 | 0,77% | 10,00 |
04.12.2020 | 133,74 | 133,74 | 131,74 | 132,66 | -1,09% | - |
03.12.2020 | 130,56 | 134,48 | 130,52 | 134,12 | 3,78% | - |
02.12.2020 | 133,98 | 134,30 | 129,12 | 129,24 | -4,07% | - |
01.12.2020 | 133,06 | 134,80 | 132,22 | 134,72 | 2,92% | - |
30.11.2020 | 130,52 | 132,48 | 129,72 | 130,90 | -0,68% | - |
27.11.2020 | 130,64 | 132,36 | 130,64 | 131,80 | 1,06% | - |
26.11.2020 | 130,16 | 130,60 | 130,16 | 130,42 | 0,20% | - |
25.11.2020 | 132,08 | 132,10 | 129,72 | 130,16 | 0,00% | - |
24.11.2020 | 132,60 | 133,46 | 130,16 | 130,16 | -0,78% | - |
23.11.2020 | 131,00 | 133,94 | 130,86 | 131,18 | -0,09% | 40,00 |
20.11.2020 | 129,48 | 131,36 | 129,48 | 131,30 | 1,39% | 40,00 |
19.11.2020 | 128,92 | 130,92 | 128,92 | 129,50 | -0,64% | - |
18.11.2020 | 127,62 | 130,78 | 127,62 | 130,34 | 1,04% | - |
17.11.2020 | 126,92 | 129,18 | 125,38 | 129,00 | 2,48% | - |
16.11.2020 | 123,92 | 125,88 | 123,92 | 125,88 | 5,02% | - |
13.11.2020 | 120,62 | 122,52 | 119,86 | 119,86 | -1,72% | - |
12.11.2020 | 121,78 | 123,00 | 121,66 | 121,96 | -1,33% | - |
11.11.2020 | 121,72 | 123,80 | 120,08 | 123,60 | 0,87% | - |
10.11.2020 | 123,34 | 126,02 | 122,36 | 122,54 | -3,34% | - |
09.11.2020 | 119,32 | 129,60 | 119,32 | 126,78 | 7,86% | - |
06.11.2020 | 119,12 | 119,12 | 117,54 | 117,54 | -2,02% | - |
05.11.2020 | 121,06 | 121,12 | 119,94 | 119,96 | -1,96% | - |
04.11.2020 | 116,78 | 122,36 | 116,66 | 122,36 | 6,31% | - |
03.11.2020 | 113,30 | 115,56 | 112,98 | 115,10 | 2,44% | - |
02.11.2020 | 113,76 | 116,16 | 112,36 | 112,36 | -1,83% | - |
30.10.2020 | 113,24 | 114,72 | 113,24 | 114,46 | -0,38% | - |
29.10.2020 | 112,80 | 114,90 | 112,04 | 114,90 | 2,26% | - |
28.10.2020 | 114,16 | 114,16 | 112,28 | 112,36 | -1,58% | - |
27.10.2020 | 111,96 | 114,16 | 111,86 | 114,16 | 1,66% | - |
26.10.2020 | 114,96 | 114,96 | 112,22 | 112,30 | -1,99% | - |
23.10.2020 | 113,32 | 114,70 | 113,32 | 114,58 | 0,84% | - |
22.10.2020 | 110,88 | 113,62 | 110,88 | 113,62 | 1,46% | - |
21.10.2020 | 113,98 | 113,98 | 111,90 | 111,98 | -2,91% | - |
20.10.2020 | 116,64 | 116,68 | 114,98 | 115,34 | -0,62% | - |
19.10.2020 | 117,70 | 118,88 | 116,06 | 116,06 | -2,49% | - |
16.10.2020 | 117,26 | 119,02 | 116,92 | 119,02 | 2,43% | - |
15.10.2020 | 115,06 | 116,20 | 114,66 | 116,20 | 0,66% | - |
14.10.2020 | 114,84 | 117,14 | 114,84 | 115,44 | 0,03% | - |
13.10.2020 | 113,28 | 116,34 | 113,28 | 115,40 | 1,94% | - |
12.10.2020 | 114,94 | 114,94 | 112,38 | 113,20 | -1,20% | - |
09.10.2020 | 112,50 | 114,68 | 112,34 | 114,58 | 2,78% | - |
08.10.2020 | 109,18 | 111,68 | 108,46 | 111,48 | 1,20% | - |
07.10.2020 | 107,18 | 110,16 | 107,18 | 110,16 | -0,38% | - |
06.10.2020 | 110,06 | 110,78 | 110,06 | 110,58 | 1,06% | - |
05.10.2020 | 110,66 | 110,72 | 109,42 | 109,42 | -0,98% | - |
02.10.2020 | 107,90 | 111,14 | 107,76 | 110,50 | 0,16% | - |
01.10.2020 | 108,78 | 110,66 | 108,72 | 110,32 | 1,45% | 12,00 |
30.09.2020 | 105,00 | 109,32 | 104,90 | 108,74 | 2,51% | - |
29.09.2020 | 110,18 | 110,20 | 105,52 | 106,08 | -4,19% | - |
28.09.2020 | 111,80 | 111,86 | 110,72 | 110,72 | -0,18% | - |
25.09.2020 | 109,44 | 110,92 | 109,26 | 110,92 | 0,96% | - |
24.09.2020 | 108,90 | 109,93 | 107,55 | 109,86 | -0,82% | - |
23.09.2020 | 110,51 | 111,50 | 109,65 | 110,77 | 1,25% | - |
22.09.2020 | 109,89 | 111,88 | 108,76 | 109,40 | -0,36% | - |
21.09.2020 | 114,87 | 115,62 | 108,27 | 109,80 | -5,27% | - |
18.09.2020 | 114,73 | 118,37 | 113,12 | 115,91 | 2,18% | - |
17.09.2020 | 111,29 | 114,23 | 110,61 | 113,44 | -0,72% | - |
16.09.2020 | 112,19 | 114,29 | 112,02 | 114,26 | 2,18% | - |
15.09.2020 | 110,53 | 111,88 | 110,28 | 111,82 | 0,68% | - |
14.09.2020 | 111,08 | 112,12 | 110,13 | 111,07 | 1,30% | - |
11.09.2020 | 108,84 | 109,64 | 107,28 | 109,64 | 0,92% | - |
10.09.2020 | 105,54 | 108,86 | 105,54 | 108,64 | 2,39% | - |
09.09.2020 | 104,06 | 106,20 | 103,90 | 106,10 | 0,66% | - |
08.09.2020 | 106,04 | 106,04 | 103,94 | 105,40 | -0,28% | - |
07.09.2020 | 105,54 | 105,70 | 105,54 | 105,70 | -0,40% | - |
04.09.2020 | 106,48 | 109,44 | 105,86 | 106,12 | -0,36% | - |
03.09.2020 | 102,50 | 107,44 | 102,50 | 106,50 | 8,12% | - |
02.09.2020 | 96,85 | 98,65 | 95,12 | 98,50 | 3,99% | - |
01.09.2020 | 91,19 | 94,84 | 91,17 | 94,72 | 2,47% | - |