
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.12.2019 | 34,34 | 34,49 | 34,12 | 34,46 | 0,20% | - |
12.12.2019 | 34,72 | 34,82 | 34,39 | 34,39 | -0,96% | - |
11.12.2019 | 34,87 | 35,12 | 34,62 | 34,73 | -0,53% | - |
10.12.2019 | 35,06 | 35,41 | 34,86 | 34,91 | -0,44% | 30,00 |
09.12.2019 | 34,79 | 35,15 | 34,46 | 35,07 | 0,70% | - |
06.12.2019 | 34,66 | 35,00 | 34,62 | 34,83 | 0,44% | 509,00 |
05.12.2019 | 34,49 | 34,70 | 34,44 | 34,67 | 0,41% | - |
04.12.2019 | 34,33 | 34,63 | 34,23 | 34,53 | 0,77% | 400,00 |
03.12.2019 | 34,23 | 34,30 | 33,88 | 34,27 | 0,41% | 70,00 |
02.12.2019 | 34,46 | 34,93 | 33,85 | 34,13 | -0,89% | 109,00 |
29.11.2019 | 34,47 | 34,57 | 34,28 | 34,43 | -0,46% | 42,00 |
28.11.2019 | 34,46 | 34,66 | 34,44 | 34,59 | 0,36% | 1,00 |
27.11.2019 | 34,26 | 34,49 | 34,09 | 34,47 | 0,66% | 40,00 |
26.11.2019 | 34,29 | 34,38 | 34,17 | 34,24 | -0,20% | - |
25.11.2019 | 33,93 | 34,42 | 33,90 | 34,31 | 1,11% | 700,00 |
22.11.2019 | 34,07 | 34,24 | 33,91 | 33,94 | -0,57% | - |
21.11.2019 | 34,01 | 34,16 | 33,90 | 34,13 | 0,26% | - |
20.11.2019 | 33,94 | 34,07 | 33,74 | 34,04 | 0,24% | 30,00 |
19.11.2019 | 34,38 | 34,47 | 33,74 | 33,96 | -1,09% | - |
18.11.2019 | 34,49 | 34,58 | 34,29 | 34,34 | -0,49% | - |
15.11.2019 | 34,24 | 34,57 | 34,12 | 34,51 | 0,72% | 150,00 |
14.11.2019 | 35,18 | 35,20 | 34,06 | 34,26 | -2,54% | - |
13.11.2019 | 34,67 | 35,20 | 34,57 | 35,15 | 1,09% | - |
12.11.2019 | 34,26 | 34,81 | 34,21 | 34,77 | 1,53% | 7,00 |
11.11.2019 | 33,96 | 34,32 | 33,86 | 34,25 | 0,69% | 32,00 |
08.11.2019 | 33,22 | 34,37 | 33,22 | 34,02 | 2,25% | 100,00 |
07.11.2019 | 33,34 | 33,63 | 33,20 | 33,27 | -0,20% | 374,00 |
06.11.2019 | 33,27 | 33,51 | 33,22 | 33,33 | 0,08% | - |
05.11.2019 | 33,17 | 33,54 | 33,11 | 33,31 | 0,59% | 9,00 |
04.11.2019 | 33,00 | 33,30 | 32,83 | 33,11 | 0,44% | 195,00 |
01.11.2019 | 32,72 | 33,05 | 32,64 | 32,97 | 1,06% | 15,00 |
31.10.2019 | 32,82 | 33,24 | 32,48 | 32,62 | -0,17% | - |
30.10.2019 | 32,71 | 32,91 | 32,57 | 32,68 | -0,35% | - |
29.10.2019 | 32,99 | 33,02 | 32,74 | 32,79 | -0,24% | - |
28.10.2019 | 32,96 | 33,19 | 32,76 | 32,87 | -0,14% | 38,00 |
25.10.2019 | 32,91 | 32,97 | 32,79 | 32,92 | -0,08% | - |
24.10.2019 | 32,80 | 32,96 | 32,71 | 32,95 | 0,43% | 150,00 |
23.10.2019 | 32,55 | 33,00 | 32,51 | 32,81 | 0,65% | 50,00 |
22.10.2019 | 32,46 | 32,83 | 32,39 | 32,60 | 0,34% | 15,00 |
21.10.2019 | 32,39 | 32,50 | 32,31 | 32,49 | 0,36% | - |
18.10.2019 | 32,08 | 32,51 | 31,98 | 32,37 | 0,67% | 70,00 |
17.10.2019 | 32,14 | 32,25 | 31,94 | 32,15 | -0,22% | - |
16.10.2019 | 32,35 | 32,43 | 32,19 | 32,22 | -0,36% | 100,00 |
15.10.2019 | 32,31 | 32,52 | 32,14 | 32,34 | -0,05% | 901,00 |
14.10.2019 | 32,52 | 32,71 | 32,17 | 32,36 | -0,56% | - |
11.10.2019 | 32,46 | 32,73 | 32,37 | 32,54 | 0,45% | 15,00 |
10.10.2019 | 31,99 | 32,48 | 31,82 | 32,39 | 1,07% | 32,00 |
09.10.2019 | 31,80 | 32,08 | 31,68 | 32,05 | 0,93% | - |
08.10.2019 | 31,78 | 31,89 | 31,48 | 31,76 | -0,05% | - |
07.10.2019 | 31,67 | 31,84 | 31,41 | 31,77 | 0,28% | 31,00 |
04.10.2019 | 31,37 | 31,73 | 31,26 | 31,68 | 1,16% | 56,00 |
03.10.2019 | 31,17 | 31,36 | 30,74 | 31,32 | 0,39% | 500,00 |
02.10.2019 | 32,22 | 32,27 | 31,15 | 31,20 | -3,07% | - |
01.10.2019 | 32,26 | 32,33 | 31,79 | 32,18 | -0,15% | - |
30.09.2019 | 33,05 | 33,14 | 32,13 | 32,23 | -2,01% | 18,00 |
27.09.2019 | 32,67 | 32,91 | 32,31 | 32,89 | 0,72% | - |
26.09.2019 | 32,20 | 32,74 | 32,11 | 32,66 | 1,08% | 1,00 |
25.09.2019 | 32,16 | 32,33 | 31,97 | 32,31 | 0,57% | - |
24.09.2019 | 31,96 | 32,32 | 31,89 | 32,13 | 0,48% | 400,00 |
23.09.2019 | 32,11 | 32,24 | 31,88 | 31,97 | -0,32% | 75,00 |
20.09.2019 | 31,88 | 32,28 | 31,82 | 32,07 | 0,64% | - |
19.09.2019 | 31,91 | 32,10 | 31,75 | 31,87 | -0,11% | - |
18.09.2019 | 31,87 | 32,18 | 31,84 | 31,91 | 0,22% | - |
17.09.2019 | 31,98 | 32,07 | 31,76 | 31,84 | -0,43% | - |
16.09.2019 | 32,42 | 32,90 | 31,50 | 31,97 | 1,53% | 2,00 |
13.09.2019 | 31,37 | 31,70 | 31,17 | 31,49 | 0,33% | - |
12.09.2019 | 31,60 | 31,77 | 31,21 | 31,39 | -0,55% | 16,00 |
11.09.2019 | 31,48 | 31,78 | 31,46 | 31,56 | 0,41% | - |
10.09.2019 | 31,16 | 31,54 | 31,09 | 31,43 | 0,94% | 8,00 |
09.09.2019 | 31,20 | 31,24 | 31,01 | 31,14 | -0,02% | 60,00 |
06.09.2019 | 30,86 | 31,20 | 30,70 | 31,15 | 0,91% | - |
05.09.2019 | 30,54 | 31,00 | 30,43 | 30,87 | 1,16% | - |
04.09.2019 | 30,53 | 30,86 | 30,41 | 30,51 | -0,07% | - |
03.09.2019 | 30,53 | 30,69 | 30,15 | 30,53 | 0,04% | - |
02.09.2019 | 30,44 | 30,54 | 30,44 | 30,52 | 0,22% | - |
30.08.2019 | 30,14 | 30,53 | 30,09 | 30,45 | 1,10% | - |
29.08.2019 | 29,72 | 30,20 | 29,66 | 30,12 | 1,02% | - |
28.08.2019 | 29,75 | 30,04 | 29,67 | 29,82 | 0,32% | - |
27.08.2019 | 29,62 | 29,88 | 29,55 | 29,72 | 0,38% | - |
26.08.2019 | 29,17 | 29,75 | 29,17 | 29,61 | 1,49% | - |
23.08.2019 | 30,02 | 30,13 | 29,17 | 29,18 | -3,23% | - |
22.08.2019 | 30,53 | 30,64 | 30,09 | 30,15 | -1,28% | - |
21.08.2019 | 30,10 | 30,65 | 30,09 | 30,54 | 1,60% | - |
20.08.2019 | 30,42 | 30,51 | 29,95 | 30,06 | -1,18% | 52,00 |
19.08.2019 | 30,40 | 30,68 | 30,31 | 30,42 | 0,31% | - |
16.08.2019 | 29,91 | 30,33 | 29,86 | 30,32 | 1,80% | - |
15.08.2019 | 29,39 | 29,96 | 29,20 | 29,79 | 1,28% | - |
14.08.2019 | 30,58 | 30,70 | 29,31 | 29,41 | -4,25% | - |
13.08.2019 | 30,16 | 30,83 | 29,86 | 30,72 | 2,12% | 80,00 |
12.08.2019 | 30,13 | 30,29 | 29,91 | 30,08 | -0,40% | - |
09.08.2019 | 30,25 | 30,50 | 30,04 | 30,20 | -0,48% | - |
08.08.2019 | 30,00 | 30,39 | 29,76 | 30,34 | 1,20% | 175,00 |
07.08.2019 | 29,20 | 29,99 | 28,76 | 29,98 | 2,28% | - |
06.08.2019 | 29,64 | 29,85 | 28,99 | 29,32 | -0,49% | 90,00 |
05.08.2019 | 30,05 | 30,37 | 29,16 | 29,46 | -2,31% | 205,00 |
02.08.2019 | 30,39 | 30,67 | 30,05 | 30,16 | -0,51% | 132,00 |
01.08.2019 | 30,18 | 30,61 | 29,81 | 30,31 | 0,70% | 257,00 |
31.07.2019 | 29,93 | 30,36 | 29,89 | 30,10 | 0,65% | 8,00 |
30.07.2019 | 30,02 | 30,20 | 29,76 | 29,91 | -0,10% | 265,00 |
29.07.2019 | 29,94 | 30,24 | 29,93 | 29,94 | -0,86% | 242,00 |