
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 65,13 | 65,54 | 63,64 | 64,81 | -2,08% | 186,00 |
03.03.2021 | 67,53 | 67,81 | 66,01 | 66,19 | -3,41% | - |
02.03.2021 | 70,35 | 70,52 | 68,34 | 68,53 | -1,43% | - |
01.03.2021 | 67,56 | 69,52 | 67,53 | 69,52 | 5,77% | 818,00 |
26.02.2021 | 65,73 | 65,73 | 65,73 | 65,73 | -1,38% | 30,00 |
25.02.2021 | 67,00 | 67,00 | 66,47 | 66,65 | 0,43% | 256,00 |
24.02.2021 | 67,01 | 67,54 | 65,71 | 66,37 | -0,22% | - |
23.02.2021 | 67,27 | 67,45 | 64,94 | 66,51 | -1,73% | 854,00 |
22.02.2021 | 69,20 | 69,20 | 67,68 | 67,68 | -2,38% | 85,00 |
19.02.2021 | 67,74 | 69,33 | 67,74 | 69,33 | 0,93% | 50,00 |
18.02.2021 | 69,29 | 69,29 | 67,27 | 68,69 | -1,96% | 99,00 |
17.02.2021 | 70,06 | 70,06 | 70,06 | 70,06 | 0,27% | 10,00 |
16.02.2021 | 71,77 | 71,77 | 69,09 | 69,87 | -2,40% | 947,00 |
15.02.2021 | 71,59 | 71,59 | 71,59 | 71,59 | 0,83% | 54,00 |
12.02.2021 | 73,83 | 74,01 | 69,91 | 71,00 | -7,54% | 486,00 |
11.02.2021 | 75,72 | 77,15 | 75,72 | 76,79 | 1,04% | 141,00 |
10.02.2021 | 75,63 | 76,00 | 75,63 | 76,00 | 1,33% | 140,00 |
09.02.2021 | 74,02 | 75,00 | 74,02 | 75,00 | 1,92% | 19,00 |
08.02.2021 | 72,81 | 73,73 | 72,81 | 73,59 | 1,80% | 70,00 |
05.02.2021 | 72,70 | 72,70 | 72,22 | 72,29 | 1,52% | 286,00 |
04.02.2021 | 70,17 | 71,21 | 70,17 | 71,21 | -0,03% | 23,00 |
03.02.2021 | 70,79 | 71,23 | 70,37 | 71,23 | 3,68% | 70,00 |
02.02.2021 | 68,70 | 68,70 | 68,70 | 68,70 | 5,14% | 80,00 |
01.02.2021 | 64,85 | 65,34 | 64,85 | 65,34 | 0,97% | 29,00 |
29.01.2021 | 64,71 | 64,71 | 64,71 | 64,71 | -1,27% | 5,00 |
28.01.2021 | 64,49 | 66,22 | 64,49 | 65,54 | 2,02% | 144,00 |
27.01.2021 | 66,18 | 66,18 | 64,24 | 64,24 | -4,36% | 139,00 |
26.01.2021 | 67,00 | 67,49 | 67,00 | 67,17 | -1,48% | 43,00 |
25.01.2021 | 69,23 | 69,45 | 68,18 | 68,18 | 0,63% | 272,00 |
22.01.2021 | 68,25 | 68,25 | 67,75 | 67,75 | -1,02% | 17,00 |
21.01.2021 | 68,45 | 68,45 | 68,45 | 68,45 | 0,07% | 20,00 |
20.01.2021 | 68,74 | 68,74 | 68,40 | 68,40 | 2,78% | 43,00 |
19.01.2021 | 66,55 | 66,55 | 66,55 | 66,55 | -0,66% | 143,00 |
18.01.2021 | 67,05 | 67,09 | 66,99 | 66,99 | 0,01% | - |
15.01.2021 | 67,17 | 67,68 | 66,51 | 66,99 | -0,87% | - |
14.01.2021 | 67,35 | 68,44 | 67,27 | 67,57 | -0,06% | 31,00 |
13.01.2021 | 66,84 | 67,82 | 66,84 | 67,61 | 2,10% | 85,00 |
12.01.2021 | 66,75 | 66,75 | 66,22 | 66,22 | -1,46% | 330,00 |
11.01.2021 | 67,26 | 67,30 | 67,14 | 67,20 | -0,21% | 85,00 |
08.01.2021 | 67,34 | 68,90 | 66,67 | 67,34 | 1,05% | 517,00 |
07.01.2021 | 65,43 | 66,64 | 65,43 | 66,64 | 1,52% | 188,00 |
06.01.2021 | 66,66 | 66,66 | 65,64 | 65,64 | -1,56% | 104,00 |
05.01.2021 | 66,68 | 66,68 | 66,68 | 66,68 | -0,43% | 268,00 |
04.01.2021 | 67,52 | 68,07 | 65,93 | 66,97 | -1,33% | 216,00 |
30.12.2020 | 67,87 | 67,87 | 67,87 | 67,87 | -0,48% | 88,00 |
29.12.2020 | 68,52 | 68,52 | 68,20 | 68,20 | -0,66% | 84,00 |
28.12.2020 | 68,25 | 68,65 | 68,25 | 68,65 | -1,25% | 250,00 |
23.12.2020 | 69,97 | 69,97 | 69,52 | 69,52 | -0,87% | 20,00 |
22.12.2020 | 68,66 | 70,13 | 68,66 | 70,13 | 2,51% | 668,00 |
21.12.2020 | 69,30 | 69,30 | 67,39 | 68,41 | -1,17% | 3.512,00 |
18.12.2020 | 71,00 | 71,00 | 69,22 | 69,22 | -3,32% | 448,00 |
17.12.2020 | 72,48 | 72,48 | 71,60 | 71,60 | -1,15% | 249,00 |
16.12.2020 | 70,72 | 75,38 | 70,72 | 72,43 | 3,40% | 5.378,00 |
15.12.2020 | 70,05 | 70,05 | 70,05 | 70,05 | -0,99% | 104,00 |
14.12.2020 | 70,74 | 70,75 | 70,74 | 70,75 | 1,60% | 73,00 |
11.12.2020 | 69,72 | 70,47 | 69,08 | 69,64 | 1,18% | - |
10.12.2020 | 68,82 | 68,82 | 68,82 | 68,82 | -3,25% | 15,00 |
09.12.2020 | 70,82 | 71,13 | 70,82 | 71,13 | -1,21% | 105,00 |
08.12.2020 | 69,60 | 72,00 | 69,60 | 72,00 | 3,75% | 426,00 |
07.12.2020 | 69,40 | 69,40 | 69,40 | 69,40 | 0,32% | 88,00 |
04.12.2020 | 69,00 | 69,18 | 69,00 | 69,18 | 3,52% | 117,00 |
03.12.2020 | 67,16 | 67,16 | 66,83 | 66,83 | -0,16% | 72,00 |
02.12.2020 | 67,31 | 67,73 | 66,94 | 66,94 | -1,43% | 81,00 |
01.12.2020 | 66,94 | 68,02 | 66,78 | 67,91 | 1,36% | - |
30.11.2020 | 65,67 | 67,06 | 65,59 | 67,00 | 1,98% | 175,00 |
27.11.2020 | 65,80 | 65,80 | 65,70 | 65,70 | -0,03% | 60,00 |
26.11.2020 | 65,72 | 65,72 | 65,72 | 65,72 | 0,97% | 20,00 |
25.11.2020 | 65,09 | 65,09 | 65,09 | 65,09 | 0,23% | 160,00 |
24.11.2020 | 65,50 | 65,61 | 64,94 | 64,94 | 0,11% | 168,00 |
23.11.2020 | 64,37 | 65,25 | 64,10 | 64,87 | 1,34% | - |
20.11.2020 | 64,01 | 64,01 | 64,01 | 64,01 | -0,58% | 41,00 |
19.11.2020 | 63,69 | 64,60 | 63,32 | 64,39 | 0,44% | - |
18.11.2020 | 64,10 | 64,10 | 64,10 | 64,10 | -1,82% | 9,00 |
17.11.2020 | 62,76 | 65,29 | 62,76 | 65,29 | 4,60% | 274,00 |
16.11.2020 | 62,97 | 62,97 | 62,42 | 62,42 | 1,66% | 230,00 |
13.11.2020 | 61,22 | 61,40 | 61,22 | 61,40 | -1,54% | 19,00 |
12.11.2020 | 62,94 | 63,62 | 61,73 | 62,36 | 0,88% | - |
11.11.2020 | 59,60 | 62,49 | 59,56 | 61,82 | 5,61% | - |
10.11.2020 | 58,53 | 58,53 | 58,53 | 58,53 | -1,98% | 575,00 |
09.11.2020 | 64,14 | 64,14 | 59,71 | 59,71 | -4,87% | 137,00 |
06.11.2020 | 63,21 | 63,21 | 62,77 | 62,77 | -3,27% | 126,00 |
05.11.2020 | 69,35 | 69,96 | 64,89 | 64,89 | -4,15% | 294,00 |
04.11.2020 | 64,22 | 67,98 | 64,22 | 67,70 | 7,75% | 333,00 |
03.11.2020 | 62,83 | 62,83 | 62,83 | 62,83 | 1,21% | 16,00 |
02.11.2020 | 61,31 | 62,08 | 60,63 | 62,08 | -0,77% | 116,00 |
30.10.2020 | 62,56 | 62,56 | 62,56 | 62,56 | -0,13% | 1,00 |
29.10.2020 | 60,88 | 62,64 | 60,88 | 62,64 | 3,81% | 70,00 |
28.10.2020 | 60,86 | 60,86 | 59,69 | 60,34 | -1,98% | 498,00 |
27.10.2020 | 62,14 | 62,14 | 61,56 | 61,56 | 1,22% | 64,00 |
26.10.2020 | 62,46 | 62,47 | 60,82 | 60,82 | -3,26% | 163,00 |
23.10.2020 | 62,60 | 62,99 | 62,60 | 62,87 | -1,55% | 143,00 |
22.10.2020 | 65,89 | 66,57 | 63,86 | 63,86 | -4,84% | 285,00 |
21.10.2020 | 67,11 | 67,11 | 67,11 | 67,11 | 1,11% | 70,00 |
20.10.2020 | 67,00 | 67,02 | 66,23 | 66,37 | 0,06% | 597,00 |
19.10.2020 | 66,33 | 66,33 | 66,33 | 66,33 | 2,47% | 70,00 |
16.10.2020 | 65,44 | 66,01 | 64,73 | 64,73 | -0,12% | 358,00 |
15.10.2020 | 65,15 | 65,50 | 64,56 | 64,81 | -1,35% | 93,00 |
14.10.2020 | 66,65 | 66,91 | 65,70 | 65,70 | -1,53% | 378,00 |
13.10.2020 | 65,40 | 66,96 | 65,40 | 66,72 | 1,71% | 825,00 |
12.10.2020 | 65,86 | 66,40 | 65,32 | 65,60 | 0,72% | 889,00 |