
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 125,58 | 125,58 | 125,58 | 125,58 | 0,61% | 1,00 |
14.01.2021 | 124,82 | 124,82 | 124,82 | 124,82 | 2,11% | 30,00 |
13.01.2021 | 122,45 | 124,08 | 121,76 | 122,24 | 0,49% | - |
12.01.2021 | 121,64 | 121,64 | 121,64 | 121,64 | -0,42% | 53,00 |
11.01.2021 | 122,21 | 123,48 | 121,49 | 122,15 | 1,05% | - |
08.01.2021 | 120,88 | 120,88 | 120,88 | 120,88 | 1,12% | - |
07.01.2021 | 119,54 | 119,54 | 119,54 | 119,54 | 7,23% | - |
06.01.2021 | 111,48 | 111,48 | 111,48 | 111,48 | 1,79% | - |
05.01.2021 | 109,52 | 109,52 | 109,52 | 109,52 | -1,51% | - |
04.01.2021 | 111,20 | 111,20 | 111,20 | 111,20 | 0,60% | - |
30.12.2020 | 110,54 | 110,54 | 110,54 | 110,54 | -0,81% | - |
29.12.2020 | 111,44 | 111,44 | 111,44 | 111,44 | -0,84% | - |
28.12.2020 | 112,38 | 112,38 | 112,38 | 112,38 | -1,52% | - |
23.12.2020 | 114,75 | 115,40 | 113,06 | 114,11 | -0,81% | - |
22.12.2020 | 115,15 | 115,79 | 114,19 | 115,04 | 1,04% | - |
21.12.2020 | 115,57 | 115,65 | 112,70 | 113,86 | -0,84% | - |
18.12.2020 | 114,82 | 114,82 | 114,82 | 114,82 | 2,12% | 134,00 |
17.12.2020 | 113,07 | 113,29 | 111,49 | 112,44 | -0,62% | - |
16.12.2020 | 113,14 | 113,14 | 113,14 | 113,14 | 2,87% | 180,00 |
15.12.2020 | 111,06 | 111,06 | 109,98 | 109,98 | -0,47% | 190,00 |
14.12.2020 | 114,44 | 115,00 | 110,50 | 110,50 | -2,77% | 110,00 |
11.12.2020 | 112,74 | 114,93 | 111,82 | 113,65 | 0,71% | - |
10.12.2020 | 115,00 | 116,05 | 112,52 | 112,85 | -2,69% | - |
09.12.2020 | 115,20 | 116,39 | 114,98 | 115,97 | 0,83% | - |
08.12.2020 | 114,18 | 115,51 | 113,74 | 115,01 | 0,64% | - |
07.12.2020 | 114,28 | 114,28 | 114,28 | 114,28 | 1,59% | 40,00 |
04.12.2020 | 110,86 | 112,50 | 110,49 | 112,49 | 1,11% | - |
03.12.2020 | 111,26 | 111,26 | 111,26 | 111,26 | -0,48% | 45,00 |
02.12.2020 | 112,20 | 112,60 | 110,69 | 111,80 | -2,14% | - |
01.12.2020 | 113,30 | 114,38 | 113,30 | 114,24 | 0,55% | 131,00 |
30.11.2020 | 112,62 | 114,61 | 112,32 | 113,61 | -0,79% | - |
27.11.2020 | 114,52 | 114,52 | 114,52 | 114,52 | -0,03% | 26,00 |
26.11.2020 | 114,28 | 114,76 | 114,18 | 114,56 | 0,58% | - |
25.11.2020 | 113,90 | 113,90 | 113,90 | 113,90 | -0,85% | 10,00 |
24.11.2020 | 114,96 | 114,96 | 114,88 | 114,88 | 2,67% | 42,00 |
23.11.2020 | 113,14 | 113,97 | 111,88 | 111,89 | -1,41% | - |
20.11.2020 | 112,58 | 113,85 | 111,07 | 113,49 | 2,26% | - |
19.11.2020 | 110,98 | 110,98 | 110,98 | 110,98 | -1,26% | 1,00 |
18.11.2020 | 111,68 | 112,96 | 110,69 | 112,40 | 1,59% | - |
17.11.2020 | 111,92 | 112,14 | 109,58 | 110,64 | 0,49% | - |
16.11.2020 | 110,10 | 110,10 | 110,10 | 110,10 | 0,05% | 2,00 |
13.11.2020 | 108,20 | 110,92 | 106,87 | 110,04 | 1,47% | - |
12.11.2020 | 108,36 | 109,76 | 108,03 | 108,45 | -0,66% | - |
11.11.2020 | 108,42 | 110,66 | 107,51 | 109,17 | 3,12% | - |
10.11.2020 | 104,84 | 106,82 | 103,07 | 105,87 | -0,35% | - |
09.11.2020 | 108,32 | 108,32 | 106,24 | 106,24 | 1,65% | 79,00 |
06.11.2020 | 105,58 | 107,48 | 104,22 | 104,52 | -2,81% | - |
05.11.2020 | 107,54 | 107,54 | 107,54 | 107,54 | -2,75% | 1,00 |
04.11.2020 | 110,58 | 110,58 | 110,58 | 110,58 | 0,66% | 24,00 |
03.11.2020 | 109,86 | 109,86 | 109,86 | 109,86 | 4,13% | 25,00 |
02.11.2020 | 104,74 | 106,24 | 104,74 | 105,50 | 2,71% | 210,00 |
30.10.2020 | 102,72 | 102,72 | 102,72 | 102,72 | -2,43% | 21,00 |
29.10.2020 | 105,28 | 105,28 | 105,28 | 105,28 | -0,36% | 22,00 |
28.10.2020 | 105,84 | 105,84 | 105,66 | 105,66 | -2,71% | 31,00 |
27.10.2020 | 107,40 | 108,60 | 107,40 | 108,60 | 1,42% | 142,00 |
26.10.2020 | 107,08 | 107,08 | 107,08 | 107,08 | -0,69% | 99,00 |
23.10.2020 | 107,80 | 109,69 | 107,56 | 107,82 | 3,08% | - |
22.10.2020 | 104,60 | 104,60 | 104,60 | 104,60 | -0,11% | 1,00 |
21.10.2020 | 103,60 | 104,72 | 103,00 | 104,72 | -1,08% | 135,00 |
20.10.2020 | 106,36 | 106,36 | 105,86 | 105,86 | -3,22% | 224,00 |
19.10.2020 | 110,18 | 110,18 | 109,38 | 109,38 | -0,16% | 114,00 |
16.10.2020 | 120,70 | 120,70 | 109,56 | 109,56 | -9,90% | 602,00 |
15.10.2020 | 119,12 | 121,60 | 119,12 | 121,60 | 1,25% | 172,00 |
14.10.2020 | 118,30 | 120,22 | 117,90 | 120,10 | 1,85% | - |
13.10.2020 | 116,24 | 117,92 | 116,24 | 117,92 | 0,82% | 76,00 |
12.10.2020 | 114,70 | 117,02 | 114,54 | 116,96 | 2,08% | - |
09.10.2020 | 114,94 | 114,94 | 114,46 | 114,58 | 0,65% | 278,00 |
08.10.2020 | 113,04 | 113,84 | 113,04 | 113,84 | 0,49% | 47,00 |
07.10.2020 | 112,10 | 114,16 | 111,21 | 113,28 | 1,17% | - |
06.10.2020 | 110,90 | 112,17 | 109,83 | 111,97 | 0,76% | - |
05.10.2020 | 111,12 | 111,12 | 111,12 | 111,12 | 2,55% | 13,00 |
02.10.2020 | 105,38 | 108,64 | 105,11 | 108,36 | 2,28% | - |
01.10.2020 | 109,44 | 109,44 | 105,94 | 105,94 | -1,52% | 8,00 |
30.09.2020 | 109,46 | 109,46 | 107,58 | 107,58 | -2,90% | 390,00 |
29.09.2020 | 111,94 | 111,96 | 110,76 | 110,79 | -1,45% | - |
28.09.2020 | 112,42 | 112,42 | 112,42 | 112,42 | -0,08% | 198,00 |
25.09.2020 | 112,62 | 112,79 | 111,36 | 112,51 | 0,64% | - |
24.09.2020 | 110,86 | 116,32 | 110,69 | 111,80 | 0,44% | - |
23.09.2020 | 110,80 | 112,20 | 110,08 | 111,31 | 1,38% | - |
22.09.2020 | 111,50 | 112,34 | 109,68 | 109,79 | -0,35% | - |
21.09.2020 | 110,70 | 110,78 | 109,00 | 110,18 | -2,02% | - |
18.09.2020 | 113,32 | 113,76 | 111,75 | 112,45 | -0,66% | - |
17.09.2020 | 110,24 | 113,53 | 109,22 | 113,20 | 1,56% | - |
16.09.2020 | 112,47 | 113,18 | 111,10 | 111,46 | -0,59% | - |
15.09.2020 | 111,40 | 112,91 | 110,56 | 112,12 | 1,17% | - |
14.09.2020 | 115,28 | 115,36 | 110,59 | 110,82 | -4,52% | - |
11.09.2020 | 115,54 | 116,32 | 114,81 | 116,07 | 0,34% | - |
10.09.2020 | 116,95 | 117,10 | 114,64 | 115,68 | -1,67% | - |
09.09.2020 | 117,58 | 117,64 | 117,58 | 117,64 | 1,17% | 17,00 |
08.09.2020 | 115,90 | 116,42 | 113,74 | 116,28 | 0,64% | - |
07.09.2020 | 115,48 | 115,62 | 115,30 | 115,54 | 1,15% | - |
04.09.2020 | 116,68 | 118,10 | 113,81 | 114,23 | -2,13% | - |
03.09.2020 | 120,54 | 120,54 | 116,72 | 116,72 | -2,06% | 59,00 |
02.09.2020 | 118,82 | 120,16 | 118,69 | 119,18 | 0,68% | - |
01.09.2020 | 118,38 | 118,38 | 118,38 | 118,38 | 0,61% | 1,00 |
31.08.2020 | 119,34 | 120,05 | 117,62 | 117,66 | -1,65% | - |
28.08.2020 | 121,12 | 121,14 | 119,35 | 119,64 | -1,63% | - |
27.08.2020 | 120,18 | 121,78 | 119,80 | 121,62 | 1,55% | - |
26.08.2020 | 119,00 | 120,17 | 118,51 | 119,76 | 0,44% | - |
25.08.2020 | 119,24 | 119,24 | 119,24 | 119,24 | 0,05% | 2,00 |