
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.01.2021 | 258,80 | 260,95 | 256,23 | 260,13 | 0,79% | 40,00 |
22.01.2021 | 263,40 | 264,70 | 258,08 | 258,08 | -2,50% | - |
21.01.2021 | 265,52 | 267,35 | 261,90 | 264,70 | -0,21% | - |
20.01.2021 | 266,35 | 270,05 | 261,60 | 265,25 | -0,65% | - |
19.01.2021 | 269,77 | 273,45 | 266,35 | 266,98 | -1,22% | - |
18.01.2021 | 270,27 | 270,67 | 270,13 | 270,27 | 0,13% | - |
15.01.2021 | 264,27 | 273,25 | 261,05 | 269,92 | 1,92% | - |
14.01.2021 | 272,70 | 275,40 | 264,58 | 264,85 | -2,63% | - |
13.01.2021 | 274,60 | 276,60 | 270,85 | 272,00 | -0,88% | - |
12.01.2021 | 278,85 | 282,02 | 273,80 | 274,42 | -1,43% | - |
11.01.2021 | 274,63 | 281,08 | 271,92 | 278,40 | 0,86% | - |
08.01.2021 | 276,60 | 279,15 | 272,00 | 276,02 | 0,26% | - |
07.01.2021 | 268,20 | 275,92 | 267,33 | 275,30 | 3,20% | - |
06.01.2021 | 256,30 | 268,48 | 246,60 | 266,77 | 4,13% | - |
05.01.2021 | 259,98 | 261,77 | 255,63 | 256,20 | -1,58% | - |
04.01.2021 | 262,20 | 263,35 | 253,83 | 260,33 | 1,91% | - |
30.12.2020 | 256,45 | 257,40 | 255,45 | 255,45 | -0,52% | - |
29.12.2020 | 257,17 | 261,00 | 255,33 | 256,77 | 0,10% | - |
28.12.2020 | 252,58 | 258,23 | 251,98 | 256,52 | 1,27% | - |
23.12.2020 | 248,68 | 255,83 | 248,65 | 253,30 | 1,60% | - |
22.12.2020 | 249,18 | 253,02 | 244,75 | 249,30 | -0,41% | - |
21.12.2020 | 253,40 | 253,40 | 243,95 | 250,33 | -0,75% | - |
18.12.2020 | 255,63 | 258,00 | 250,27 | 252,23 | -1,37% | - |
17.12.2020 | 254,27 | 257,45 | 251,58 | 255,73 | 0,43% | - |
16.12.2020 | 257,30 | 257,90 | 251,23 | 254,63 | -1,17% | - |
15.12.2020 | 255,73 | 259,60 | 255,10 | 257,65 | 0,92% | 7,00 |
14.12.2020 | 257,90 | 260,65 | 254,85 | 255,30 | -0,66% | - |
11.12.2020 | 258,00 | 261,00 | 255,43 | 257,00 | -0,60% | - |
10.12.2020 | 263,35 | 264,15 | 258,45 | 258,55 | -2,04% | - |
09.12.2020 | 266,85 | 267,73 | 261,40 | 263,92 | -0,97% | - |
08.12.2020 | 262,88 | 267,23 | 258,95 | 266,50 | 1,08% | - |
07.12.2020 | 265,77 | 267,13 | 260,60 | 263,65 | -1,13% | 82,00 |
04.12.2020 | 266,52 | 269,65 | 261,83 | 266,65 | 0,46% | 150,00 |
03.12.2020 | 262,58 | 267,98 | 261,15 | 265,42 | 0,80% | - |
02.12.2020 | 259,27 | 266,00 | 258,83 | 263,33 | 1,28% | 45,00 |
01.12.2020 | 262,35 | 272,70 | 258,73 | 260,00 | -0,24% | - |
30.11.2020 | 257,85 | 263,30 | 257,58 | 260,63 | -0,12% | - |
27.11.2020 | 259,98 | 262,83 | 258,30 | 260,95 | 0,57% | - |
26.11.2020 | 258,92 | 260,02 | 258,92 | 259,48 | 0,22% | - |
25.11.2020 | 263,95 | 265,48 | 256,58 | 258,90 | -1,92% | - |
24.11.2020 | 0,00 | 268,00 | 0,00 | 263,98 | 0,74% | 6,00 |
23.11.2020 | 258,50 | 264,73 | 255,73 | 262,02 | 1,76% | - |
20.11.2020 | 260,85 | 263,40 | 257,02 | 257,50 | -2,11% | - |
19.11.2020 | 272,85 | 273,00 | 262,92 | 263,05 | -3,41% | - |
18.11.2020 | 276,58 | 281,27 | 271,80 | 272,35 | -2,04% | - |
17.11.2020 | 280,20 | 281,10 | 273,38 | 278,02 | -0,95% | - |
16.11.2020 | 283,60 | 287,08 | 278,58 | 280,70 | -0,48% | - |
13.11.2020 | 279,50 | 282,73 | 276,67 | 282,05 | 1,02% | - |
12.11.2020 | 272,98 | 280,83 | 270,40 | 279,20 | 1,40% | - |
11.11.2020 | 278,92 | 283,98 | 274,52 | 275,35 | -1,18% | - |
10.11.2020 | 272,27 | 279,55 | 265,52 | 278,63 | 2,14% | - |
09.11.2020 | 266,80 | 284,38 | 266,60 | 272,77 | 3,50% | - |
06.11.2020 | 269,08 | 270,05 | 262,80 | 263,55 | -2,52% | - |
05.11.2020 | 280,48 | 283,70 | 269,17 | 270,38 | -3,28% | - |
04.11.2020 | 251,70 | 283,48 | 248,43 | 279,55 | 11,44% | - |
03.11.2020 | 240,18 | 253,08 | 240,18 | 250,85 | 4,90% | - |
02.11.2020 | 233,52 | 240,77 | 232,13 | 239,13 | 1,54% | 560,00 |
30.10.2020 | 231,25 | 236,35 | 229,40 | 235,50 | 0,61% | - |
29.10.2020 | 245,58 | 245,65 | 231,90 | 234,08 | -4,05% | - |
28.10.2020 | 253,23 | 253,52 | 239,45 | 243,95 | -3,62% | - |
27.10.2020 | 254,40 | 254,98 | 247,55 | 253,10 | 1,98% | - |
26.10.2020 | 260,15 | 263,02 | 231,27 | 248,18 | -5,28% | - |
23.10.2020 | 258,33 | 263,65 | 257,25 | 262,00 | 1,46% | - |
22.10.2020 | 248,88 | 259,15 | 248,48 | 258,23 | 3,39% | - |
21.10.2020 | 246,65 | 250,65 | 244,55 | 249,75 | 1,46% | - |
20.10.2020 | 248,75 | 250,48 | 245,83 | 246,15 | -0,80% | - |
19.10.2020 | 254,23 | 254,95 | 246,02 | 248,13 | -2,10% | - |
16.10.2020 | 252,02 | 256,50 | 249,63 | 253,45 | 0,65% | 125,00 |
15.10.2020 | 248,10 | 254,23 | 245,40 | 251,83 | 1,31% | - |
14.10.2020 | 253,75 | 254,68 | 245,90 | 248,58 | -1,72% | 1.125,00 |
13.10.2020 | 253,50 | 255,25 | 250,65 | 252,93 | 0,12% | - |
12.10.2020 | 250,27 | 254,70 | 248,90 | 252,63 | 1,39% | - |
09.10.2020 | 249,98 | 252,43 | 245,08 | 249,15 | -0,14% | - |
08.10.2020 | 250,08 | 251,55 | 245,27 | 249,50 | 0,12% | - |
07.10.2020 | 244,50 | 249,77 | 242,05 | 249,20 | 3,24% | - |
06.10.2020 | 241,77 | 246,70 | 239,90 | 241,38 | -0,13% | - |
05.10.2020 | 236,33 | 241,83 | 235,02 | 241,70 | 2,96% | - |
02.10.2020 | 226,50 | 239,90 | 224,23 | 234,75 | 2,13% | - |
01.10.2020 | 230,48 | 231,65 | 225,18 | 229,85 | 0,35% | - |
30.09.2020 | 219,48 | 231,25 | 217,75 | 229,05 | 3,47% | - |
29.09.2020 | 221,30 | 223,15 | 218,45 | 221,38 | 0,40% | - |
28.09.2020 | 221,13 | 224,88 | 218,85 | 220,50 | 0,41% | - |
25.09.2020 | 214,20 | 220,13 | 211,83 | 219,60 | 2,94% | - |
24.09.2020 | 210,77 | 214,13 | 209,27 | 213,33 | 1,37% | - |
23.09.2020 | 212,90 | 214,88 | 210,13 | 210,45 | -0,31% | - |
22.09.2020 | 218,75 | 221,52 | 209,90 | 211,10 | -3,60% | - |
21.09.2020 | 222,00 | 222,15 | 1,12 | 218,98 | -1,93% | - |
18.09.2020 | 221,23 | 224,63 | 219,48 | 223,27 | 0,74% | - |
17.09.2020 | 221,80 | 224,23 | 219,45 | 221,63 | -0,86% | - |
16.09.2020 | 219,88 | 224,75 | 217,45 | 223,55 | 2,12% | - |
15.09.2020 | 223,95 | 225,90 | 218,45 | 218,90 | -2,32% | - |
14.09.2020 | 219,70 | 226,77 | 217,98 | 224,10 | 2,85% | - |
11.09.2020 | 221,88 | 224,75 | 215,15 | 217,90 | -1,26% | - |
10.09.2020 | 226,90 | 227,73 | 219,88 | 220,68 | -2,57% | 300,00 |
09.09.2020 | 226,43 | 228,60 | 223,25 | 226,50 | -0,19% | - |
08.09.2020 | 234,68 | 234,73 | 225,68 | 226,93 | -2,92% | - |
07.09.2020 | 233,48 | 233,77 | 233,10 | 233,75 | 0,41% | - |
04.09.2020 | 231,70 | 232,80 | 231,70 | 232,80 | -1,90% | - |
03.09.2020 | 234,50 | 238,15 | 234,50 | 237,30 | 3,49% | - |
02.09.2020 | 228,05 | 229,30 | 228,05 | 229,30 | -0,74% | - |