
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 33,45 | 34,21 | 33,22 | 33,74 | 0,63% | - |
26.01.2021 | 33,25 | 33,91 | 32,86 | 33,53 | 0,21% | - |
25.01.2021 | 33,71 | 33,92 | 33,15 | 33,46 | -0,42% | 135,00 |
22.01.2021 | 33,80 | 33,94 | 33,28 | 33,60 | -1,03% | - |
21.01.2021 | 34,40 | 34,53 | 33,70 | 33,95 | -0,79% | - |
20.01.2021 | 34,49 | 34,63 | 33,32 | 34,22 | -0,58% | - |
19.01.2021 | 34,19 | 34,56 | 33,96 | 34,42 | 0,66% | - |
18.01.2021 | 34,08 | 34,53 | 33,97 | 34,19 | 0,66% | - |
15.01.2021 | 34,15 | 34,20 | 33,61 | 33,97 | -0,47% | - |
14.01.2021 | 34,06 | 34,33 | 33,58 | 34,13 | 0,55% | - |
13.01.2021 | 33,78 | 34,02 | 33,24 | 33,94 | 0,70% | 20,00 |
12.01.2021 | 33,70 | 33,89 | 33,29 | 33,71 | 0,09% | 80,00 |
11.01.2021 | 33,89 | 34,41 | 33,40 | 33,68 | -1,00% | 345,00 |
08.01.2021 | 32,83 | 34,02 | 32,75 | 34,02 | 4,23% | - |
07.01.2021 | 33,31 | 33,35 | 32,59 | 32,64 | -1,38% | - |
06.01.2021 | 33,75 | 33,87 | 32,80 | 33,09 | -1,77% | - |
05.01.2021 | 34,13 | 34,13 | 33,38 | 33,69 | -1,14% | 298,00 |
04.01.2021 | 33,75 | 34,55 | 33,69 | 34,08 | 0,03% | - |
30.12.2020 | 33,80 | 34,15 | 33,61 | 34,07 | 0,95% | - |
29.12.2020 | 33,70 | 33,87 | 33,37 | 33,75 | 0,79% | 570,00 |
28.12.2020 | 33,21 | 33,82 | 33,20 | 33,48 | 0,84% | - |
23.12.2020 | 33,23 | 34,26 | 32,98 | 33,20 | -0,18% | - |
22.12.2020 | 33,60 | 33,87 | 33,23 | 33,26 | -1,55% | - |
21.12.2020 | 34,17 | 34,18 | 32,53 | 33,79 | -0,91% | 30,00 |
18.12.2020 | 33,38 | 34,15 | 33,32 | 34,10 | 1,81% | - |
17.12.2020 | 33,92 | 34,00 | 33,40 | 33,49 | -0,99% | 15,00 |
16.12.2020 | 33,02 | 33,89 | 32,78 | 33,83 | 2,44% | 545,00 |
15.12.2020 | 33,48 | 33,55 | 32,73 | 33,02 | -1,08% | - |
14.12.2020 | 33,44 | 33,72 | 32,93 | 33,38 | 0,39% | - |
11.12.2020 | 32,57 | 33,28 | 32,53 | 33,25 | 2,17% | - |
10.12.2020 | 32,35 | 32,70 | 32,07 | 32,55 | 0,56% | - |
09.12.2020 | 32,75 | 32,76 | 31,88 | 32,37 | -0,81% | - |
08.12.2020 | 32,75 | 32,75 | 32,24 | 32,63 | -0,44% | 1.932,00 |
07.12.2020 | 32,13 | 32,82 | 32,00 | 32,78 | 1,17% | 1.970,00 |
04.12.2020 | 32,29 | 32,51 | 31,93 | 32,40 | 0,59% | - |
03.12.2020 | 32,75 | 32,98 | 32,20 | 32,21 | -1,74% | 415,00 |
02.12.2020 | 32,17 | 33,05 | 32,15 | 32,78 | 1,74% | - |
01.12.2020 | 33,98 | 34,01 | 32,18 | 32,22 | -4,46% | 550,00 |
30.11.2020 | 34,35 | 35,12 | 33,59 | 33,72 | -2,56% | - |
27.11.2020 | 33,60 | 34,61 | 33,47 | 34,61 | 3,36% | 150,00 |
26.11.2020 | 33,07 | 33,68 | 33,05 | 33,48 | 1,27% | - |
25.11.2020 | 33,02 | 33,66 | 32,99 | 33,06 | 0,18% | 150,00 |
24.11.2020 | 34,94 | 34,96 | 32,88 | 33,00 | -4,71% | - |
23.11.2020 | 34,19 | 34,74 | 34,19 | 34,63 | 1,69% | - |
20.11.2020 | 34,23 | 34,65 | 33,84 | 34,06 | -1,10% | - |
19.11.2020 | 35,13 | 35,76 | 34,04 | 34,44 | -1,74% | - |
18.11.2020 | 35,29 | 35,90 | 35,00 | 35,05 | -1,11% | 15,00 |
17.11.2020 | 35,97 | 36,26 | 35,35 | 35,44 | -1,62% | - |
16.11.2020 | 35,61 | 36,34 | 34,88 | 36,03 | 2,21% | 10,00 |
13.11.2020 | 35,49 | 35,77 | 34,58 | 35,25 | -0,63% | - |
12.11.2020 | 34,67 | 36,07 | 34,64 | 35,47 | 0,70% | 100,00 |
11.11.2020 | 35,15 | 35,71 | 34,99 | 35,23 | 0,59% | - |
10.11.2020 | 33,68 | 35,11 | 33,31 | 35,02 | 3,72% | - |
09.11.2020 | 34,70 | 36,47 | 33,57 | 33,77 | -3,06% | 100,00 |
06.11.2020 | 35,22 | 35,31 | 34,31 | 34,83 | -1,08% | - |
05.11.2020 | 34,20 | 35,43 | 34,20 | 35,21 | 3,27% | - |
04.11.2020 | 33,55 | 34,66 | 33,05 | 34,10 | 1,43% | - |
03.11.2020 | 32,49 | 33,78 | 32,29 | 33,62 | 3,93% | - |
02.11.2020 | 31,22 | 32,57 | 31,14 | 32,35 | 3,16% | - |
30.10.2020 | 30,46 | 31,36 | 30,30 | 31,36 | 2,33% | - |
29.10.2020 | 30,16 | 31,23 | 29,91 | 30,64 | 2,70% | - |
28.10.2020 | 31,84 | 32,41 | 28,90 | 29,84 | -6,43% | 117,00 |
27.10.2020 | 32,21 | 32,37 | 31,68 | 31,89 | -0,72% | 156,00 |
26.10.2020 | 32,00 | 32,46 | 31,75 | 32,12 | -0,56% | - |
23.10.2020 | 32,28 | 32,48 | 31,93 | 32,30 | -0,03% | - |
22.10.2020 | 31,97 | 32,39 | 31,91 | 32,31 | 0,58% | - |
21.10.2020 | 32,54 | 32,61 | 32,04 | 32,12 | -0,85% | - |
20.10.2020 | 31,89 | 32,66 | 31,86 | 32,40 | 1,84% | - |
19.10.2020 | 32,36 | 32,59 | 31,75 | 31,81 | -1,38% | - |
16.10.2020 | 31,85 | 32,66 | 31,80 | 32,26 | 1,22% | - |
15.10.2020 | 31,81 | 32,38 | 31,55 | 31,87 | -0,11% | - |
14.10.2020 | 32,19 | 32,63 | 31,61 | 31,90 | -0,76% | - |
13.10.2020 | 32,49 | 32,75 | 31,98 | 32,15 | -0,85% | - |
12.10.2020 | 32,06 | 32,56 | 31,83 | 32,42 | 1,69% | - |
09.10.2020 | 31,68 | 31,98 | 31,06 | 31,88 | 1,01% | - |
08.10.2020 | 30,96 | 31,57 | 30,57 | 31,56 | 2,37% | - |
07.10.2020 | 30,28 | 30,88 | 30,25 | 30,83 | 2,34% | - |
06.10.2020 | 31,59 | 31,66 | 30,02 | 30,13 | -4,53% | - |
05.10.2020 | 31,56 | 31,67 | 30,91 | 31,56 | 0,81% | 35,00 |
02.10.2020 | 30,36 | 31,48 | 30,24 | 31,30 | 1,89% | 70,00 |
01.10.2020 | 30,78 | 31,03 | 30,48 | 30,72 | 0,66% | - |
30.09.2020 | 31,17 | 31,66 | 30,24 | 30,52 | -2,85% | - |
29.09.2020 | 30,82 | 31,53 | 30,47 | 31,42 | 2,41% | - |
28.09.2020 | 29,53 | 30,85 | 28,86 | 30,68 | 4,87% | 130,00 |
25.09.2020 | 28,98 | 29,32 | 0,00 | 29,25 | 1,39% | 100,00 |
24.09.2020 | 28,34 | 29,13 | 28,28 | 28,85 | 1,07% | - |
23.09.2020 | 29,43 | 29,44 | 28,51 | 28,55 | -2,51% | - |
22.09.2020 | 29,22 | 29,32 | 28,04 | 29,28 | 0,00% | 4,00 |
21.09.2020 | 29,83 | 30,35 | 28,33 | 29,28 | -2,12% | - |
18.09.2020 | 30,02 | 30,47 | 29,72 | 29,92 | -0,33% | - |
17.09.2020 | 29,93 | 30,52 | 29,66 | 30,02 | -0,60% | - |
16.09.2020 | 29,75 | 30,52 | 29,62 | 30,20 | 1,62% | - |
15.09.2020 | 29,76 | 30,06 | 29,13 | 29,72 | 0,17% | - |
14.09.2020 | 29,77 | 29,87 | 29,48 | 29,67 | 0,59% | 100,00 |
11.09.2020 | 28,84 | 29,68 | 28,56 | 29,49 | 4,17% | - |
10.09.2020 | 28,72 | 28,85 | 28,21 | 28,31 | -1,13% | 192,00 |
09.09.2020 | 28,46 | 28,89 | 27,98 | 28,64 | 1,02% | - |
08.09.2020 | 28,90 | 28,95 | 27,63 | 28,35 | -1,58% | - |
07.09.2020 | 28,36 | 28,88 | 28,01 | 28,80 | 1,46% | - |
04.09.2020 | 27,98 | 29,42 | 27,77 | 28,39 | 1,57% | 3.894,00 |