
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.04.2021 | 30,76 | 31,11 | 30,71 | 31,01 | 0,99% | 360,00 |
13.04.2021 | 30,90 | 31,11 | 30,65 | 30,71 | -0,45% | 790,00 |
12.04.2021 | 31,02 | 32,10 | 30,73 | 30,85 | -0,43% | 874,00 |
09.04.2021 | 31,20 | 31,32 | 30,89 | 30,98 | -0,56% | - |
08.04.2021 | 30,97 | 31,22 | 30,65 | 31,16 | 0,69% | 64,00 |
07.04.2021 | 30,98 | 31,10 | 30,78 | 30,94 | -0,08% | 280,00 |
06.04.2021 | 31,33 | 31,68 | 30,90 | 30,97 | -1,03% | 456,00 |
01.04.2021 | 31,06 | 31,34 | 30,89 | 31,29 | 0,78% | 962,00 |
31.03.2021 | 31,30 | 31,41 | 30,86 | 31,05 | -0,60% | 222,00 |
30.03.2021 | 31,64 | 32,00 | 31,22 | 31,24 | -1,22% | - |
29.03.2021 | 31,37 | 31,69 | 31,26 | 31,62 | 0,56% | 925,00 |
26.03.2021 | 31,23 | 31,51 | 31,20 | 31,44 | 0,99% | - |
25.03.2021 | 31,10 | 31,28 | 30,64 | 31,14 | 0,14% | 336,00 |
24.03.2021 | 30,57 | 31,30 | 30,56 | 31,09 | 1,44% | - |
23.03.2021 | 30,44 | 30,76 | 30,26 | 30,65 | 0,12% | 659,00 |
22.03.2021 | 30,52 | 30,62 | 30,33 | 30,61 | 0,25% | 339,00 |
19.03.2021 | 30,15 | 30,62 | 29,97 | 30,54 | 0,73% | - |
18.03.2021 | 30,57 | 30,73 | 30,01 | 30,31 | -0,85% | 535,00 |
17.03.2021 | 30,63 | 30,68 | 30,33 | 30,57 | -0,22% | 83,00 |
16.03.2021 | 30,70 | 30,75 | 30,36 | 30,64 | -0,10% | 167,00 |
15.03.2021 | 30,50 | 30,87 | 30,44 | 30,67 | 0,77% | 780,00 |
12.03.2021 | 30,45 | 30,63 | 30,32 | 30,44 | 0,42% | - |
11.03.2021 | 30,18 | 30,50 | 30,14 | 30,31 | 0,68% | - |
10.03.2021 | 29,96 | 30,28 | 29,92 | 30,10 | 0,62% | 35,00 |
09.03.2021 | 30,30 | 30,43 | 29,91 | 29,92 | -1,14% | 608,00 |
08.03.2021 | 29,77 | 30,32 | 29,65 | 30,26 | 1,83% | 658,00 |
05.03.2021 | 29,41 | 29,94 | 29,30 | 29,72 | 1,12% | 658,00 |
04.03.2021 | 29,08 | 29,62 | 28,59 | 29,39 | 0,89% | 340,00 |
03.03.2021 | 29,05 | 29,33 | 28,63 | 29,13 | 0,54% | - |
02.03.2021 | 28,88 | 29,14 | 28,79 | 28,97 | 0,41% | 305,00 |
01.03.2021 | 28,13 | 29,06 | 28,13 | 28,86 | 2,93% | 1.080,00 |
26.02.2021 | 28,78 | 29,05 | 28,03 | 28,03 | -2,49% | 60,00 |
25.02.2021 | 29,37 | 29,73 | 28,72 | 28,75 | -2,19% | 10,00 |
24.02.2021 | 29,22 | 29,62 | 29,06 | 29,39 | 0,27% | 625,00 |
23.02.2021 | 28,85 | 29,32 | 28,50 | 29,31 | 1,52% | 35,00 |
22.02.2021 | 28,58 | 29,03 | 28,43 | 28,87 | 0,84% | 273,00 |
19.02.2021 | 28,49 | 28,67 | 28,33 | 28,63 | 0,47% | 285,00 |
18.02.2021 | 28,59 | 28,76 | 28,23 | 28,50 | -0,55% | 175,00 |
17.02.2021 | 28,78 | 29,03 | 28,56 | 28,66 | -0,07% | 1.002,00 |
16.02.2021 | 28,55 | 29,28 | 28,54 | 28,68 | 0,24% | - |
15.02.2021 | 28,57 | 28,89 | 28,56 | 28,61 | 0,30% | 825,00 |
12.02.2021 | 28,93 | 29,11 | 28,34 | 28,52 | -1,34% | 105,00 |
11.02.2021 | 29,70 | 29,82 | 28,69 | 28,91 | -2,91% | 100,00 |
10.02.2021 | 29,50 | 29,80 | 29,46 | 29,78 | 0,96% | 161,00 |
09.02.2021 | 29,66 | 30,13 | 29,31 | 29,49 | -0,70% | 60,00 |
08.02.2021 | 29,46 | 29,81 | 29,31 | 29,70 | 1,88% | 1.278,00 |
05.02.2021 | 29,58 | 29,67 | 29,11 | 29,15 | -0,81% | 143,00 |
04.02.2021 | 29,03 | 29,45 | 28,85 | 29,39 | 1,37% | 64,00 |
03.02.2021 | 28,68 | 29,51 | 28,62 | 28,99 | 1,12% | 304,00 |
02.02.2021 | 28,10 | 28,79 | 28,10 | 28,67 | 2,04% | 370,00 |
01.02.2021 | 27,81 | 28,28 | 27,72 | 28,10 | 1,55% | 440,00 |
29.01.2021 | 27,93 | 28,56 | 27,55 | 27,67 | -1,36% | 331,00 |
28.01.2021 | 27,88 | 28,19 | 27,45 | 28,05 | 0,41% | 310,00 |
27.01.2021 | 28,67 | 28,89 | 27,94 | 27,94 | -2,51% | - |
26.01.2021 | 28,40 | 28,78 | 28,37 | 28,66 | 0,45% | - |
25.01.2021 | 28,68 | 29,01 | 28,24 | 28,53 | 0,04% | 1.075,00 |
22.01.2021 | 28,79 | 28,84 | 28,29 | 28,52 | -1,04% | 1.410,00 |
21.01.2021 | 29,35 | 29,41 | 28,75 | 28,82 | -1,96% | 35,00 |
20.01.2021 | 28,90 | 29,44 | 28,87 | 29,40 | 1,48% | 838,00 |
19.01.2021 | 28,86 | 30,14 | 28,44 | 28,97 | 1,13% | - |
18.01.2021 | 29,19 | 29,42 | 28,37 | 28,64 | -1,83% | 490,00 |
15.01.2021 | 29,26 | 29,46 | 28,76 | 29,18 | -0,25% | 100,00 |
14.01.2021 | 28,56 | 29,33 | 28,47 | 29,25 | 2,67% | 290,00 |
13.01.2021 | 27,63 | 28,51 | 27,59 | 28,49 | 2,95% | 76,00 |
12.01.2021 | 27,37 | 28,14 | 27,36 | 27,67 | 1,17% | 75,00 |
11.01.2021 | 27,29 | 27,53 | 26,99 | 27,35 | 0,31% | 20,00 |
08.01.2021 | 27,54 | 27,67 | 26,96 | 27,27 | -0,66% | - |
07.01.2021 | 26,89 | 27,54 | 26,63 | 27,45 | 2,77% | 128,00 |
06.01.2021 | 27,06 | 27,42 | 26,54 | 26,71 | -1,52% | 65,00 |
05.01.2021 | 26,12 | 27,19 | 26,03 | 27,12 | 3,86% | 165,00 |
04.01.2021 | 26,17 | 26,50 | 25,96 | 26,11 | -0,06% | 421,00 |
30.12.2020 | 25,96 | 26,25 | 25,96 | 26,13 | 0,39% | 925,00 |
29.12.2020 | 26,07 | 26,42 | 26,00 | 26,03 | -0,04% | 530,00 |
28.12.2020 | 26,44 | 26,77 | 25,92 | 26,04 | -1,17% | 1.649,00 |
23.12.2020 | 26,18 | 26,50 | 26,17 | 26,34 | 0,19% | 180,00 |
22.12.2020 | 26,38 | 26,94 | 26,19 | 26,29 | -0,44% | 1.000,00 |
21.12.2020 | 26,83 | 27,00 | 25,89 | 26,41 | -1,46% | 1.046,00 |
18.12.2020 | 27,05 | 27,36 | 26,70 | 26,80 | -0,80% | 305,00 |
17.12.2020 | 27,24 | 27,53 | 26,93 | 27,02 | -1,14% | 400,00 |
16.12.2020 | 27,71 | 27,87 | 27,22 | 27,33 | -1,35% | 593,00 |
15.12.2020 | 27,54 | 27,87 | 27,43 | 27,70 | 0,87% | 20,00 |
14.12.2020 | 28,25 | 28,29 | 27,43 | 27,46 | -2,44% | 494,00 |
11.12.2020 | 28,15 | 28,23 | 27,86 | 28,15 | -0,07% | 14,00 |
10.12.2020 | 27,76 | 28,29 | 27,62 | 28,17 | 1,21% | 25,00 |
09.12.2020 | 27,56 | 28,06 | 27,56 | 27,83 | 0,83% | 765,00 |
08.12.2020 | 27,42 | 27,86 | 27,35 | 27,60 | 0,24% | 74,00 |
07.12.2020 | 27,50 | 27,75 | 26,80 | 27,54 | 0,07% | - |
04.12.2020 | 27,00 | 27,60 | 26,95 | 27,52 | 2,14% | - |
03.12.2020 | 26,55 | 27,19 | 26,37 | 26,94 | 1,51% | 43,00 |
02.12.2020 | 25,99 | 26,60 | 25,89 | 26,54 | 2,02% | - |
01.12.2020 | 26,24 | 26,90 | 25,88 | 26,02 | -0,80% | - |
30.11.2020 | 26,44 | 27,61 | 26,08 | 26,23 | -2,12% | 696,00 |
27.11.2020 | 26,72 | 26,85 | 26,58 | 26,79 | 0,75% | 1.238,00 |
26.11.2020 | 26,70 | 27,02 | 26,56 | 26,59 | -0,35% | 200,00 |
25.11.2020 | 26,35 | 26,70 | 26,18 | 26,69 | 1,34% | 1.318,00 |
24.11.2020 | 25,37 | 26,48 | 25,30 | 26,33 | 3,87% | 370,00 |
23.11.2020 | 24,69 | 25,40 | 24,66 | 25,35 | 2,71% | 270,00 |
20.11.2020 | 24,47 | 24,75 | 24,42 | 24,68 | 0,56% | 240,00 |
19.11.2020 | 24,57 | 24,76 | 24,33 | 24,55 | -0,07% | - |
18.11.2020 | 24,99 | 25,24 | 24,55 | 24,56 | -1,81% | 75,00 |