
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.03.2021 | 66,51 | 67,12 | 65,61 | 66,76 | 0,86% | 33.638,00 |
26.02.2021 | 65,15 | 66,71 | 64,78 | 66,19 | 1,53% | 25.355,00 |
25.02.2021 | 66,44 | 67,14 | 65,19 | 65,19 | -1,35% | 31.811,00 |
24.02.2021 | 65,24 | 66,33 | 65,04 | 66,08 | 0,71% | 37.308,00 |
23.02.2021 | 66,77 | 67,14 | 64,78 | 65,62 | -1,37% | 34.200,00 |
22.02.2021 | 67,17 | 67,19 | 66,05 | 66,53 | -0,85% | 25.587,00 |
19.02.2021 | 67,37 | 67,61 | 66,32 | 67,10 | -0,36% | 39.346,00 |
18.02.2021 | 65,88 | 67,59 | 65,34 | 67,34 | 2,72% | 71.403,00 |
17.02.2021 | 64,78 | 65,79 | 64,64 | 65,55 | 1,20% | 70.102,00 |
16.02.2021 | 65,02 | 65,73 | 64,71 | 64,77 | -0,27% | 45.474,00 |
15.02.2021 | 64,78 | 65,25 | 64,34 | 64,95 | 0,35% | 30.554,00 |
12.02.2021 | 64,83 | 65,00 | 64,12 | 64,72 | -0,46% | 28.968,00 |
11.02.2021 | 65,22 | 65,91 | 64,85 | 65,02 | -0,11% | 32.154,00 |
10.02.2021 | 66,13 | 66,42 | 64,40 | 65,09 | -1,12% | 54.396,00 |
09.02.2021 | 66,33 | 66,34 | 65,43 | 65,83 | -0,99% | 34.252,00 |
08.02.2021 | 67,11 | 67,43 | 66,07 | 66,49 | -0,60% | 44.808,00 |
05.02.2021 | 66,09 | 67,11 | 64,97 | 66,89 | 1,44% | 76.701,00 |
04.02.2021 | 64,10 | 66,14 | 64,10 | 65,94 | 3,22% | 108.741,00 |
03.02.2021 | 59,92 | 65,00 | 0,00 | 63,88 | 6,72% | 154.368,00 |
02.02.2021 | 58,62 | 60,23 | 58,62 | 59,86 | 2,26% | 57.799,00 |
01.02.2021 | 58,50 | 58,85 | 58,10 | 58,54 | 0,81% | 26.034,00 |
29.01.2021 | 58,60 | 58,89 | 56,69 | 58,07 | -1,12% | 104.799,00 |
28.01.2021 | 56,90 | 58,83 | 55,53 | 58,72 | 3,18% | 92.725,00 |
27.01.2021 | 58,60 | 58,89 | 56,46 | 56,91 | -2,99% | 14.431,00 |
26.01.2021 | 57,13 | 59,29 | 56,85 | 58,67 | 1,80% | 60.638,00 |
25.01.2021 | 59,03 | 60,15 | 56,86 | 57,63 | -2,18% | 82.865,00 |
22.01.2021 | 58,57 | 59,85 | 57,72 | 58,91 | -0,09% | 77.661,00 |
21.01.2021 | 57,94 | 59,52 | 57,91 | 58,97 | 1,78% | 92.745,00 |
20.01.2021 | 56,25 | 57,98 | 55,73 | 57,94 | 3,81% | 51.496,00 |
19.01.2021 | 56,78 | 57,09 | 55,47 | 55,81 | -1,30% | 94.894,00 |
18.01.2021 | 55,94 | 56,72 | 55,52 | 56,55 | 0,97% | 52.136,00 |
15.01.2021 | 57,48 | 57,62 | 55,67 | 56,00 | -3,03% | 63.111,00 |
14.01.2021 | 57,30 | 58,80 | 57,14 | 57,75 | 1,10% | 50.315,00 |
13.01.2021 | 57,92 | 58,11 | 56,96 | 57,12 | -1,40% | 30.719,00 |
12.01.2021 | 57,28 | 58,16 | 56,86 | 57,93 | 1,36% | 29.124,00 |
11.01.2021 | 57,01 | 57,59 | 56,34 | 57,16 | -1,12% | 52.014,00 |
08.01.2021 | 58,40 | 58,84 | 56,99 | 57,80 | -0,22% | 39.439,00 |
07.01.2021 | 56,65 | 58,36 | 56,63 | 57,93 | 2,95% | 38.907,00 |
06.01.2021 | 57,28 | 57,91 | 55,76 | 56,27 | -1,48% | 60.080,00 |
05.01.2021 | 57,15 | 57,81 | 56,15 | 57,11 | 0,32% | 45.221,00 |
04.01.2021 | 58,27 | 58,79 | 56,23 | 56,93 | -2,31% | 42.464,00 |
30.12.2020 | 58,03 | 58,47 | 57,71 | 58,27 | 0,49% | 25.984,00 |
29.12.2020 | 59,08 | 59,27 | 57,92 | 57,99 | -1,13% | 37.060,00 |
28.12.2020 | 59,02 | 59,91 | 58,49 | 58,65 | 0,53% | 44.111,00 |
23.12.2020 | 56,75 | 58,67 | 56,75 | 58,34 | 2,76% | 56.741,00 |
22.12.2020 | 56,34 | 57,57 | 56,34 | 56,78 | -0,41% | 43.100,00 |
21.12.2020 | 57,73 | 57,97 | 0,00 | 57,01 | -2,80% | 137.496,00 |
18.12.2020 | 58,33 | 59,24 | 58,14 | 58,65 | 0,31% | 22.829,00 |
17.12.2020 | 58,95 | 59,68 | 58,33 | 58,47 | -0,77% | 26.512,00 |
16.12.2020 | 58,06 | 59,79 | 58,02 | 58,93 | 1,49% | 53.729,00 |
15.12.2020 | 56,54 | 58,14 | 0,00 | 58,06 | 2,88% | 31.830,00 |
14.12.2020 | 55,18 | 57,11 | 55,16 | 56,44 | 2,68% | 39.320,00 |
11.12.2020 | 56,16 | 56,69 | 53,60 | 54,96 | -2,37% | 40.256,00 |
10.12.2020 | 57,39 | 57,56 | 55,98 | 56,30 | -2,27% | 33.919,00 |
09.12.2020 | 57,48 | 58,44 | 57,29 | 57,60 | 0,24% | 29.164,00 |
08.12.2020 | 57,46 | 57,90 | 57,35 | 57,46 | -0,11% | 16.803,00 |
07.12.2020 | 57,72 | 58,20 | 57,06 | 57,53 | -0,71% | 23.997,00 |
04.12.2020 | 56,77 | 58,19 | 56,58 | 57,94 | 2,35% | 31.450,00 |
03.12.2020 | 57,45 | 57,57 | 56,58 | 56,61 | -1,44% | 29.959,00 |
02.12.2020 | 57,36 | 57,58 | 56,79 | 57,43 | 0,00% | 24.900,00 |
01.12.2020 | 57,13 | 57,54 | 56,82 | 57,43 | 1,47% | 26.227,00 |
30.11.2020 | 56,38 | 57,39 | 55,87 | 56,60 | 0,15% | 30.142,00 |
27.11.2020 | 56,00 | 56,85 | 55,88 | 56,52 | 1,12% | 41.337,00 |
26.11.2020 | 57,29 | 57,36 | 55,66 | 55,89 | -2,26% | 38.085,00 |
25.11.2020 | 57,81 | 58,17 | 56,73 | 57,18 | -1,18% | 32.736,00 |
24.11.2020 | 56,75 | 57,92 | 56,32 | 57,87 | 3,29% | 41.959,00 |
23.11.2020 | 55,54 | 56,85 | 55,49 | 56,02 | 1,19% | 43.320,00 |
20.11.2020 | 54,95 | 55,85 | 54,86 | 55,36 | 0,35% | 21.733,00 |
19.11.2020 | 55,20 | 55,90 | 54,93 | 55,17 | -0,38% | 21.429,00 |
18.11.2020 | 54,37 | 55,97 | 54,13 | 55,38 | 1,90% | 44.049,00 |
17.11.2020 | 53,61 | 54,56 | 53,28 | 54,34 | 1,24% | 34.102,00 |
16.11.2020 | 52,83 | 53,95 | 52,54 | 53,68 | 2,21% | 31.553,00 |
13.11.2020 | 51,69 | 52,74 | 51,64 | 52,52 | 2,07% | 23.366,00 |
12.11.2020 | 52,71 | 53,07 | 51,17 | 51,45 | -2,74% | 21.016,00 |
11.11.2020 | 52,82 | 53,45 | 52,23 | 52,90 | 0,47% | 47.003,00 |
10.11.2020 | 50,32 | 53,33 | 50,13 | 52,65 | 4,70% | 94.009,00 |
09.11.2020 | 49,19 | 51,76 | 48,85 | 50,29 | 4,24% | 120.120,00 |
06.11.2020 | 48,93 | 49,40 | 47,76 | 48,24 | -1,80% | 34.291,00 |
05.11.2020 | 48,05 | 49,52 | 48,05 | 49,13 | 3,22% | 43.138,00 |
04.11.2020 | 46,95 | 48,32 | 45,56 | 47,59 | -0,36% | 73.548,00 |
03.11.2020 | 46,12 | 47,89 | 46,06 | 47,77 | 4,39% | 28.156,00 |
02.11.2020 | 44,45 | 46,18 | 44,24 | 45,76 | 2,39% | 19.781,00 |
30.10.2020 | 43,10 | 44,75 | 43,10 | 44,69 | 1,13% | 41.651,00 |
29.10.2020 | 44,38 | 45,06 | 43,68 | 44,19 | 0,46% | 35.467,00 |
28.10.2020 | 46,05 | 46,23 | 43,40 | 43,99 | -5,01% | 91.335,00 |
27.10.2020 | 47,89 | 48,22 | 46,31 | 46,31 | -3,04% | 47.387,00 |
26.10.2020 | 47,50 | 48,96 | 47,29 | 47,76 | -1,30% | 49.838,00 |
23.10.2020 | 48,60 | 49,12 | 47,88 | 48,39 | 0,36% | 65.397,00 |
22.10.2020 | 47,64 | 48,39 | 46,59 | 48,22 | 0,77% | 50.937,00 |
21.10.2020 | 48,86 | 48,97 | 47,77 | 47,85 | -1,34% | 37.315,00 |
20.10.2020 | 48,43 | 48,98 | 48,17 | 48,50 | 0,81% | 39.025,00 |
19.10.2020 | 49,28 | 49,66 | 47,94 | 48,11 | -2,13% | 42.458,00 |
16.10.2020 | 48,30 | 49,70 | 47,80 | 49,15 | 4,66% | 130.750,00 |
15.10.2020 | 47,78 | 47,78 | 45,88 | 46,96 | -1,87% | 68.928,00 |
14.10.2020 | 48,65 | 49,09 | 47,82 | 47,86 | -1,63% | 35.458,00 |
13.10.2020 | 49,20 | 49,21 | 48,48 | 48,65 | -0,88% | 43.444,00 |
12.10.2020 | 49,13 | 49,25 | 48,60 | 49,09 | 1,94% | 80.120,00 |
09.10.2020 | 48,94 | 49,18 | 48,02 | 48,15 | -1,54% | 61.113,00 |
08.10.2020 | 49,19 | 49,48 | 48,50 | 48,91 | -0,26% | 59.605,00 |
07.10.2020 | 47,81 | 49,32 | 47,68 | 49,04 | 3,28% | 62.918,00 |