
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 305,42 | 306,83 | 304,63 | 306,08 | 0,11% | - |
03.03.2021 | 324,85 | 327,95 | 302,05 | 305,75 | -4,84% | 316,00 |
02.03.2021 | 328,70 | 330,45 | 321,30 | 321,30 | -2,93% | 25,00 |
01.03.2021 | 335,00 | 337,50 | 326,10 | 331,00 | 0,26% | 431,00 |
26.02.2021 | 325,50 | 330,15 | 319,55 | 330,15 | 2,13% | 229,00 |
25.02.2021 | 331,50 | 333,25 | 319,90 | 323,25 | -1,91% | 218,00 |
24.02.2021 | 331,75 | 336,25 | 329,55 | 329,55 | -0,66% | 196,00 |
23.02.2021 | 338,15 | 338,80 | 327,15 | 331,75 | -1,56% | 486,00 |
22.02.2021 | 341,65 | 343,10 | 337,00 | 337,00 | -3,23% | 229,00 |
19.02.2021 | 339,85 | 348,25 | 338,10 | 348,25 | 2,58% | 110,00 |
18.02.2021 | 342,55 | 343,05 | 335,60 | 339,50 | -1,29% | 194,00 |
17.02.2021 | 333,30 | 345,75 | 333,30 | 343,95 | 3,68% | 141,00 |
16.02.2021 | 340,40 | 340,40 | 330,35 | 331,75 | -1,98% | 2.361,00 |
15.02.2021 | 341,55 | 341,55 | 338,45 | 338,45 | 0,15% | 47,00 |
12.02.2021 | 324,50 | 337,95 | 318,00 | 337,95 | 1,56% | 375,00 |
11.02.2021 | 331,55 | 334,90 | 330,50 | 332,75 | 0,82% | 311,00 |
10.02.2021 | 330,30 | 334,85 | 329,90 | 330,05 | 0,20% | 330,00 |
09.02.2021 | 332,00 | 337,20 | 328,95 | 329,40 | -0,98% | 497,00 |
08.02.2021 | 344,45 | 345,75 | 332,65 | 332,65 | -2,69% | 650,00 |
05.02.2021 | 338,50 | 341,85 | 336,20 | 341,85 | 1,64% | 259,00 |
04.02.2021 | 327,85 | 340,60 | 326,05 | 336,35 | 2,86% | 104,00 |
03.02.2021 | 329,45 | 329,45 | 320,60 | 327,00 | -0,76% | 309,00 |
02.02.2021 | 320,50 | 333,95 | 318,05 | 329,50 | 4,03% | 199,00 |
01.02.2021 | 311,75 | 320,10 | 310,35 | 316,75 | 1,59% | 254,00 |
29.01.2021 | 300,00 | 311,80 | 298,40 | 311,80 | 2,35% | 301,00 |
28.01.2021 | 289,45 | 304,65 | 285,70 | 304,65 | 5,05% | 685,00 |
27.01.2021 | 298,20 | 298,20 | 290,00 | 290,00 | -2,06% | 181,00 |
26.01.2021 | 310,00 | 312,40 | 296,10 | 296,10 | -3,50% | 115,00 |
25.01.2021 | 307,50 | 310,55 | 303,10 | 306,85 | -0,31% | 135,00 |
22.01.2021 | 300,45 | 307,80 | 299,20 | 307,80 | 1,79% | 29,00 |
21.01.2021 | 301,55 | 302,40 | 298,20 | 302,40 | 0,37% | 99,00 |
20.01.2021 | 296,60 | 303,00 | 294,20 | 301,30 | 2,07% | 427,00 |
19.01.2021 | 291,35 | 296,10 | 291,35 | 295,20 | 0,89% | 367,00 |
18.01.2021 | 294,75 | 294,75 | 292,40 | 292,60 | 0,14% | 98,00 |
15.01.2021 | 290,00 | 292,20 | 288,30 | 292,20 | -0,51% | 61,00 |
14.01.2021 | 298,60 | 301,55 | 288,70 | 293,70 | -1,99% | 249,00 |
13.01.2021 | 296,90 | 299,65 | 288,40 | 299,65 | 2,15% | 493,00 |
12.01.2021 | 306,75 | 306,75 | 293,35 | 293,35 | -3,38% | 396,00 |
11.01.2021 | 317,80 | 318,15 | 303,60 | 303,60 | -4,36% | 982,00 |
08.01.2021 | 318,60 | 321,25 | 314,50 | 317,45 | -0,19% | 241,00 |
07.01.2021 | 308,30 | 318,05 | 307,85 | 318,05 | 1,94% | 497,00 |
06.01.2021 | 299,30 | 312,60 | 298,65 | 312,00 | 5,37% | 262,00 |
05.01.2021 | 292,85 | 296,10 | 292,85 | 296,10 | 2,32% | 5,00 |
04.01.2021 | 300,35 | 303,25 | 289,15 | 289,40 | -0,45% | 202,00 |
30.12.2020 | 291,00 | 292,55 | 290,70 | 290,70 | 0,78% | 72,00 |
29.12.2020 | 298,20 | 298,20 | 288,45 | 288,45 | -2,93% | 212,00 |
28.12.2020 | 291,95 | 297,15 | 290,00 | 297,15 | 1,02% | 101,00 |
23.12.2020 | 290,00 | 296,30 | 289,55 | 294,15 | 2,40% | 227,00 |
22.12.2020 | 285,65 | 287,25 | 283,75 | 287,25 | 0,61% | 62,00 |
21.12.2020 | 295,40 | 295,40 | 283,60 | 285,50 | -2,59% | 903,00 |
18.12.2020 | 292,80 | 300,30 | 290,95 | 293,10 | 1,47% | 67,00 |
17.12.2020 | 288,30 | 291,90 | 287,75 | 288,85 | 0,68% | 150,00 |
16.12.2020 | 291,75 | 293,80 | 286,90 | 286,90 | -2,05% | 178,00 |
15.12.2020 | 292,80 | 293,90 | 288,15 | 292,90 | 0,38% | 228,00 |
14.12.2020 | 286,50 | 292,70 | 286,50 | 291,80 | 2,66% | 57,00 |
11.12.2020 | 286,70 | 287,10 | 283,60 | 284,25 | -1,01% | 188,00 |
10.12.2020 | 277,05 | 287,35 | 274,40 | 287,15 | 3,31% | 693,00 |
09.12.2020 | 287,00 | 289,50 | 277,35 | 277,95 | -2,47% | 495,00 |
08.12.2020 | 278,60 | 285,70 | 274,85 | 285,00 | 2,89% | 245,00 |
07.12.2020 | 287,50 | 293,00 | 277,00 | 277,00 | -3,48% | 824,00 |
04.12.2020 | 285,25 | 287,00 | 277,90 | 287,00 | 0,70% | 321,00 |
03.12.2020 | 273,65 | 287,00 | 273,65 | 285,00 | 3,49% | 663,00 |
02.12.2020 | 271,65 | 276,30 | 269,20 | 275,40 | 0,77% | 191,00 |
01.12.2020 | 269,00 | 273,30 | 267,60 | 273,30 | 4,23% | 537,00 |
30.11.2020 | 264,55 | 267,65 | 261,00 | 262,20 | -2,35% | 541,00 |
27.11.2020 | 266,20 | 268,50 | 261,75 | 268,50 | 1,70% | 528,00 |
26.11.2020 | 260,60 | 266,00 | 260,60 | 264,00 | 0,15% | 374,00 |
25.11.2020 | 264,50 | 265,95 | 260,15 | 263,60 | 0,00% | 321,00 |
24.11.2020 | 272,30 | 274,20 | 263,30 | 263,60 | -3,12% | 440,00 |
23.11.2020 | 268,50 | 272,10 | 264,85 | 272,10 | 2,62% | 1.055,00 |
20.11.2020 | 276,20 | 279,25 | 265,15 | 265,15 | -4,50% | 373,00 |
19.11.2020 | 276,80 | 279,45 | 276,80 | 277,65 | -1,07% | 36,00 |
18.11.2020 | 279,65 | 282,85 | 275,90 | 280,65 | -0,02% | 313,00 |
17.11.2020 | 287,50 | 287,50 | 280,70 | 280,70 | -3,04% | 348,00 |
16.11.2020 | 285,25 | 290,55 | 283,30 | 289,50 | 1,58% | 346,00 |
13.11.2020 | 284,45 | 293,55 | 284,45 | 285,00 | -0,18% | 263,00 |
12.11.2020 | 294,80 | 301,80 | 282,30 | 285,50 | -3,56% | 181,00 |
11.11.2020 | 289,85 | 298,00 | 288,40 | 296,05 | 2,49% | 1.305,00 |
10.11.2020 | 291,85 | 293,55 | 275,95 | 288,85 | -0,36% | 508,00 |
09.11.2020 | 309,05 | 316,25 | 289,90 | 289,90 | -5,20% | 753,00 |
06.11.2020 | 300,95 | 305,80 | 295,80 | 305,80 | 1,16% | 451,00 |
05.11.2020 | 296,00 | 310,40 | 296,00 | 302,30 | 3,17% | 258,00 |
04.11.2020 | 287,45 | 300,45 | 283,30 | 293,00 | 3,33% | 532,00 |
03.11.2020 | 270,50 | 283,55 | 268,55 | 283,55 | 5,35% | 581,00 |
02.11.2020 | 274,95 | 279,00 | 263,05 | 269,15 | -2,34% | 570,00 |
30.10.2020 | 287,15 | 287,90 | 274,40 | 275,60 | -3,65% | 393,00 |
29.10.2020 | 298,65 | 301,20 | 285,90 | 286,05 | -4,54% | 448,00 |
28.10.2020 | 319,30 | 322,00 | 281,20 | 299,65 | -8,01% | 1.301,00 |
27.10.2020 | 336,75 | 337,10 | 322,00 | 325,75 | -1,29% | 311,00 |
26.10.2020 | 343,00 | 356,05 | 326,05 | 330,00 | -2,93% | 336,00 |
23.10.2020 | 336,10 | 343,50 | 335,80 | 339,95 | 1,30% | 75,00 |
22.10.2020 | 324,75 | 335,60 | 324,00 | 335,60 | 2,94% | 171,00 |
21.10.2020 | 331,45 | 332,80 | 326,00 | 326,00 | -2,00% | 68,00 |
20.10.2020 | 337,45 | 341,15 | 332,65 | 332,65 | -1,06% | 68,00 |
19.10.2020 | 345,95 | 347,35 | 336,05 | 336,20 | -3,10% | 163,00 |
16.10.2020 | 340,40 | 355,30 | 340,00 | 346,95 | 2,65% | 308,00 |
15.10.2020 | 333,05 | 340,00 | 328,00 | 338,00 | 0,04% | 551,00 |
14.10.2020 | 341,40 | 345,25 | 332,00 | 337,85 | 0,22% | 513,00 |
13.10.2020 | 335,95 | 342,55 | 332,80 | 337,10 | 0,24% | 226,00 |
12.10.2020 | 326,25 | 338,20 | 326,15 | 336,30 | 1,80% | 825,00 |