
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2021 | 13,61 | 13,72 | 13,52 | 13,53 | -0,37% | - |
20.01.2021 | 13,78 | 13,86 | 13,51 | 13,58 | -1,40% | - |
19.01.2021 | 13,65 | 13,97 | 13,64 | 13,78 | 0,92% | 4.384,00 |
18.01.2021 | 13,58 | 13,74 | 13,42 | 13,65 | 0,17% | 500,00 |
15.01.2021 | 13,73 | 13,88 | 13,53 | 13,63 | -1,20% | 500,00 |
14.01.2021 | 14,14 | 14,21 | 13,79 | 13,79 | -2,13% | 500,00 |
13.01.2021 | 14,03 | 14,33 | 13,97 | 14,09 | 0,68% | - |
12.01.2021 | 13,94 | 14,18 | 13,74 | 14,00 | 0,54% | - |
11.01.2021 | 13,95 | 14,09 | 13,76 | 13,92 | -1,10% | - |
08.01.2021 | 14,11 | 14,30 | 13,95 | 14,08 | 0,34% | - |
07.01.2021 | 14,30 | 14,39 | 13,99 | 14,03 | -1,35% | - |
06.01.2021 | 14,23 | 14,35 | 14,10 | 14,22 | 0,14% | - |
05.01.2021 | 14,46 | 14,47 | 14,13 | 14,20 | -1,59% | - |
04.01.2021 | 14,73 | 15,00 | 14,28 | 14,43 | -0,94% | - |
30.12.2020 | 14,76 | 14,78 | 14,42 | 14,57 | -1,07% | - |
29.12.2020 | 14,46 | 14,86 | 14,34 | 14,73 | 2,38% | 200,00 |
28.12.2020 | 14,57 | 14,75 | 14,31 | 14,39 | -1,22% | - |
23.12.2020 | 14,54 | 14,66 | 14,39 | 14,56 | 0,14% | - |
22.12.2020 | 14,14 | 14,60 | 13,94 | 14,54 | 2,32% | 15,00 |
21.12.2020 | 14,52 | 14,52 | 13,81 | 14,21 | -1,93% | - |
18.12.2020 | 14,77 | 14,85 | 14,40 | 14,49 | -2,03% | - |
17.12.2020 | 15,11 | 15,14 | 14,76 | 14,79 | -1,83% | - |
16.12.2020 | 15,01 | 15,21 | 14,89 | 15,07 | 0,37% | - |
15.12.2020 | 14,45 | 15,04 | 14,45 | 15,01 | 4,24% | - |
14.12.2020 | 15,61 | 15,64 | 14,40 | 14,40 | -7,25% | - |
11.12.2020 | 15,25 | 15,54 | 15,06 | 15,53 | 1,90% | - |
10.12.2020 | 15,39 | 15,65 | 15,14 | 15,24 | -1,04% | - |
09.12.2020 | 15,53 | 15,58 | 15,32 | 15,40 | -0,52% | - |
08.12.2020 | 15,50 | 15,59 | 15,28 | 15,48 | -0,35% | - |
07.12.2020 | 15,63 | 15,65 | 15,38 | 15,53 | -0,83% | - |
04.12.2020 | 15,46 | 15,87 | 15,46 | 15,66 | 1,52% | 500,00 |
03.12.2020 | 15,28 | 15,55 | 15,09 | 15,43 | 0,92% | 400,00 |
02.12.2020 | 15,60 | 15,62 | 15,16 | 15,29 | -2,11% | - |
01.12.2020 | 15,45 | 15,82 | 15,29 | 15,62 | 1,79% | - |
30.11.2020 | 15,12 | 15,63 | 15,11 | 15,34 | 0,39% | - |
27.11.2020 | 15,32 | 15,40 | 15,13 | 15,28 | 0,05% | - |
26.11.2020 | 15,51 | 15,56 | 15,25 | 15,28 | -1,50% | - |
25.11.2020 | 15,74 | 15,77 | 15,47 | 15,51 | -1,49% | - |
24.11.2020 | 15,33 | 15,91 | 15,26 | 15,74 | 3,48% | - |
23.11.2020 | 14,85 | 15,25 | 14,85 | 15,21 | 2,84% | - |
20.11.2020 | 14,65 | 14,95 | 14,51 | 14,79 | 0,41% | - |
19.11.2020 | 14,63 | 14,87 | 14,54 | 14,73 | 0,96% | - |
18.11.2020 | 14,72 | 14,99 | 14,58 | 14,59 | -1,22% | 40,00 |
17.11.2020 | 14,46 | 15,01 | 14,44 | 14,77 | 2,07% | 1.175,00 |
16.11.2020 | 14,24 | 14,75 | 14,03 | 14,47 | 2,57% | - |
13.11.2020 | 14,81 | 14,82 | 14,00 | 14,11 | -4,58% | 45,00 |
12.11.2020 | 14,90 | 15,13 | 14,63 | 14,79 | -1,33% | - |
11.11.2020 | 15,62 | 15,75 | 14,75 | 14,99 | -3,79% | - |
10.11.2020 | 14,99 | 16,06 | 14,99 | 15,58 | 3,69% | - |
09.11.2020 | 14,35 | 15,38 | 14,35 | 15,02 | 5,77% | - |
06.11.2020 | 14,58 | 14,63 | 14,11 | 14,20 | -2,59% | - |
05.11.2020 | 14,04 | 14,73 | 14,04 | 14,58 | 4,20% | - |
04.11.2020 | 14,13 | 14,22 | 13,70 | 13,99 | -1,13% | - |
03.11.2020 | 13,55 | 14,21 | 13,53 | 14,15 | 4,89% | - |
02.11.2020 | 13,16 | 13,53 | 12,93 | 13,49 | 2,20% | - |
30.10.2020 | 12,97 | 13,24 | 12,72 | 13,20 | 1,29% | - |
29.10.2020 | 13,33 | 13,34 | 12,76 | 13,04 | -1,27% | - |
28.10.2020 | 13,78 | 13,78 | 12,97 | 13,20 | -4,31% | - |
27.10.2020 | 14,29 | 14,32 | 13,77 | 13,80 | -3,19% | - |
26.10.2020 | 14,35 | 14,55 | 13,95 | 14,25 | -1,45% | 10,00 |
23.10.2020 | 14,42 | 14,66 | 14,34 | 14,46 | 0,24% | - |
22.10.2020 | 14,24 | 15,19 | 14,08 | 14,43 | 0,91% | - |
21.10.2020 | 14,86 | 14,89 | 14,28 | 14,30 | -3,44% | 1.240,00 |
20.10.2020 | 15,15 | 15,31 | 14,63 | 14,81 | -2,05% | 1.640,00 |
19.10.2020 | 15,00 | 15,29 | 14,87 | 15,12 | 3,81% | - |
16.10.2020 | 14,00 | 14,65 | 13,83 | 14,56 | 4,00% | - |
15.10.2020 | 14,38 | 14,47 | 13,92 | 14,00 | -2,88% | 150,00 |
14.10.2020 | 13,31 | 14,67 | 13,26 | 14,42 | 8,42% | 1.908,00 |
13.10.2020 | 13,28 | 13,68 | 13,20 | 13,30 | 0,34% | 2.625,00 |
12.10.2020 | 13,56 | 13,69 | 13,22 | 13,25 | -1,85% | - |
09.10.2020 | 13,14 | 13,61 | 13,00 | 13,50 | 3,13% | - |
08.10.2020 | 13,22 | 13,30 | 12,98 | 13,09 | -0,65% | - |
07.10.2020 | 13,11 | 13,35 | 13,10 | 13,18 | 1,00% | - |
06.10.2020 | 13,31 | 13,58 | 13,00 | 13,05 | -1,84% | 30,00 |
05.10.2020 | 13,34 | 13,44 | 13,06 | 13,29 | 0,34% | - |
02.10.2020 | 12,95 | 13,31 | 12,81 | 13,25 | 1,28% | - |
01.10.2020 | 13,53 | 13,57 | 12,86 | 13,08 | -2,55% | 500,00 |
30.09.2020 | 13,52 | 13,65 | 13,11 | 13,42 | -1,45% | - |
29.09.2020 | 13,38 | 13,74 | 13,15 | 13,62 | 2,19% | - |
28.09.2020 | 13,75 | 13,76 | 13,29 | 13,33 | -2,29% | - |
25.09.2020 | 13,94 | 13,95 | 13,41 | 13,64 | -1,78% | - |
24.09.2020 | 13,40 | 14,23 | 13,37 | 13,89 | 2,97% | - |
23.09.2020 | 13,43 | 13,78 | 13,03 | 13,49 | 0,90% | - |
22.09.2020 | 13,18 | 13,38 | 12,95 | 13,37 | 1,25% | - |
21.09.2020 | 13,84 | 13,93 | 13,03 | 13,20 | -4,80% | 28,00 |
18.09.2020 | 14,24 | 14,29 | 13,75 | 13,87 | -2,56% | - |
17.09.2020 | 14,23 | 14,42 | 14,10 | 14,23 | -0,77% | - |
16.09.2020 | 14,33 | 14,51 | 13,80 | 14,34 | 0,21% | - |
15.09.2020 | 14,57 | 14,61 | 14,28 | 14,31 | -1,48% | - |
14.09.2020 | 14,60 | 14,62 | 14,31 | 14,53 | 0,38% | - |
11.09.2020 | 14,45 | 14,68 | 14,37 | 14,47 | 0,77% | - |
10.09.2020 | 14,95 | 15,07 | 14,31 | 14,36 | -3,66% | - |
09.09.2020 | 14,62 | 15,03 | 14,44 | 14,91 | 2,30% | - |
08.09.2020 | 14,82 | 14,84 | 14,20 | 14,57 | -1,40% | - |
07.09.2020 | 14,37 | 14,80 | 14,21 | 14,78 | 2,78% | - |
04.09.2020 | 14,63 | 15,06 | 14,17 | 14,38 | -1,56% | - |
03.09.2020 | 15,78 | 15,98 | 14,51 | 14,61 | -7,47% | - |
02.09.2020 | 13,85 | 15,82 | 13,83 | 15,79 | 14,40% | 336,00 |
01.09.2020 | 13,40 | 13,83 | 13,33 | 13,80 | 3,27% | - |
31.08.2020 | 13,95 | 14,07 | 13,28 | 13,36 | -3,88% | 75,00 |