
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 29,70 | 29,90 | 29,50 | 29,60 | -0,34% | - |
03.03.2021 | 27,30 | 29,90 | 26,80 | 29,70 | 6,07% | - |
02.03.2021 | 28,30 | 29,20 | 27,70 | 28,00 | -1,06% | 20,00 |
01.03.2021 | 28,30 | 29,10 | 28,20 | 28,30 | 0,71% | - |
26.02.2021 | 28,30 | 29,20 | 27,60 | 28,10 | -1,40% | - |
25.02.2021 | 28,60 | 29,20 | 27,50 | 28,50 | 0,00% | - |
24.02.2021 | 26,70 | 28,70 | 26,60 | 28,50 | 6,34% | - |
23.02.2021 | 26,00 | 27,10 | 25,60 | 26,80 | 3,47% | - |
22.02.2021 | 25,00 | 26,60 | 24,80 | 25,90 | 3,60% | - |
19.02.2021 | 24,70 | 25,20 | 24,10 | 25,00 | 0,81% | - |
18.02.2021 | 25,10 | 25,20 | 23,80 | 24,80 | -1,98% | - |
17.02.2021 | 26,00 | 26,20 | 24,90 | 25,30 | -2,32% | 20,00 |
16.02.2021 | 25,60 | 26,40 | 25,40 | 25,90 | 1,57% | - |
15.02.2021 | 25,60 | 25,70 | 25,50 | 25,50 | 0,00% | - |
12.02.2021 | 25,70 | 25,90 | 25,40 | 25,50 | -0,78% | - |
11.02.2021 | 25,20 | 26,20 | 24,90 | 25,70 | 2,80% | - |
10.02.2021 | 26,10 | 26,10 | 24,00 | 25,00 | 2,46% | - |
09.02.2021 | 24,60 | 24,80 | 24,20 | 24,40 | -1,21% | - |
08.02.2021 | 24,20 | 24,80 | 23,90 | 24,70 | 2,92% | - |
05.02.2021 | 24,10 | 24,60 | 23,80 | 24,00 | -1,23% | - |
04.02.2021 | 23,50 | 24,80 | 23,20 | 24,30 | 3,85% | - |
03.02.2021 | 22,50 | 23,40 | 22,50 | 23,40 | 2,63% | - |
02.02.2021 | 22,60 | 23,20 | 22,40 | 22,80 | 0,88% | - |
01.02.2021 | 22,70 | 23,10 | 21,90 | 22,60 | 0,00% | - |
29.01.2021 | 23,20 | 23,60 | 22,20 | 22,60 | -3,83% | - |
28.01.2021 | 23,50 | 24,80 | 23,20 | 23,50 | -0,42% | - |
27.01.2021 | 22,60 | 23,60 | 21,80 | 23,60 | 5,36% | - |
26.01.2021 | 23,00 | 23,20 | 21,80 | 22,40 | -3,03% | - |
25.01.2021 | 22,10 | 24,10 | 21,80 | 23,10 | 5,96% | - |
22.01.2021 | 21,80 | 22,20 | 21,40 | 21,80 | 0,00% | - |
21.01.2021 | 22,50 | 22,80 | 21,80 | 21,80 | -2,68% | - |
20.01.2021 | 22,60 | 23,00 | 22,20 | 22,40 | 0,00% | - |
19.01.2021 | 23,40 | 23,50 | 22,20 | 22,40 | -4,27% | - |
18.01.2021 | 23,40 | 23,60 | 23,30 | 23,40 | 0,43% | - |
15.01.2021 | 22,90 | 23,40 | 22,40 | 23,30 | 2,19% | - |
14.01.2021 | 23,70 | 23,90 | 22,50 | 22,80 | -3,80% | - |
13.01.2021 | 22,40 | 25,00 | 22,20 | 23,70 | -4,82% | - |
12.01.2021 | 23,60 | 25,00 | 23,40 | 24,90 | 5,96% | 160,00 |
11.01.2021 | 21,90 | 23,60 | 21,50 | 23,50 | 7,80% | - |
08.01.2021 | 21,30 | 22,10 | 21,20 | 21,80 | 2,35% | 160,00 |
07.01.2021 | 22,80 | 23,10 | 21,20 | 21,30 | -5,33% | - |
06.01.2021 | 20,90 | 22,80 | 20,50 | 22,50 | 8,17% | 384,00 |
05.01.2021 | 20,10 | 21,00 | 19,80 | 20,80 | 4,52% | - |
04.01.2021 | 21,10 | 21,10 | 19,90 | 19,90 | -4,78% | - |
30.12.2020 | 20,90 | 20,90 | 20,60 | 20,90 | 0,48% | - |
29.12.2020 | 21,30 | 21,60 | 20,50 | 20,80 | -2,80% | - |
28.12.2020 | 22,00 | 22,30 | 21,40 | 21,40 | -2,73% | - |
23.12.2020 | 21,20 | 22,20 | 21,00 | 22,00 | 2,80% | - |
22.12.2020 | 21,50 | 21,90 | 21,20 | 21,40 | -0,93% | - |
21.12.2020 | 22,20 | 22,30 | 21,40 | 21,60 | -2,70% | - |
18.12.2020 | 22,20 | 22,40 | 21,90 | 22,20 | 0,91% | - |
17.12.2020 | 21,90 | 22,20 | 21,60 | 22,00 | 0,92% | - |
16.12.2020 | 22,40 | 22,60 | 21,60 | 21,80 | -2,68% | - |
15.12.2020 | 21,60 | 22,40 | 21,50 | 22,40 | 3,70% | - |
14.12.2020 | 22,10 | 22,20 | 21,40 | 21,60 | -1,82% | - |
11.12.2020 | 22,40 | 22,60 | 21,60 | 22,00 | -1,79% | - |
10.12.2020 | 22,60 | 22,80 | 22,20 | 22,40 | -0,88% | - |
09.12.2020 | 22,40 | 22,80 | 22,40 | 22,60 | 0,44% | - |
08.12.2020 | 22,60 | 23,00 | 22,40 | 22,50 | -1,32% | - |
07.12.2020 | 23,40 | 23,70 | 22,60 | 22,80 | -2,98% | - |
04.12.2020 | 23,20 | 23,60 | 22,60 | 23,50 | 1,29% | - |
03.12.2020 | 23,20 | 23,60 | 23,00 | 23,20 | -0,85% | - |
02.12.2020 | 22,60 | 23,40 | 22,20 | 23,40 | 3,54% | - |
01.12.2020 | 23,00 | 23,30 | 22,40 | 22,60 | -1,74% | - |
30.11.2020 | 24,00 | 24,50 | 23,00 | 23,00 | -5,35% | - |
27.11.2020 | 25,00 | 25,00 | 24,20 | 24,30 | -2,41% | 4,00 |
26.11.2020 | 25,00 | 25,10 | 24,90 | 24,90 | 0,40% | - |
25.11.2020 | 25,40 | 25,60 | 24,60 | 24,80 | -2,36% | 75,00 |
24.11.2020 | 26,80 | 26,80 | 25,00 | 25,40 | -4,51% | - |
23.11.2020 | 25,60 | 27,00 | 25,40 | 26,60 | 4,72% | - |
20.11.2020 | 24,20 | 25,80 | 24,20 | 25,40 | 4,10% | - |
19.11.2020 | 23,80 | 24,60 | 23,60 | 24,40 | 1,67% | - |
18.11.2020 | 23,80 | 24,80 | 23,70 | 24,00 | 1,27% | - |
17.11.2020 | 23,60 | 24,20 | 22,30 | 23,70 | 0,85% | 910,00 |
16.11.2020 | 22,60 | 23,60 | 22,20 | 23,50 | 3,98% | - |
13.11.2020 | 22,00 | 22,80 | 21,90 | 22,60 | 3,20% | - |
12.11.2020 | 22,50 | 22,60 | 21,40 | 21,90 | -2,67% | - |
11.11.2020 | 23,40 | 23,70 | 22,20 | 22,50 | -3,43% | - |
10.11.2020 | 22,30 | 23,60 | 22,30 | 23,30 | 3,56% | - |
09.11.2020 | 20,20 | 26,40 | 20,15 | 22,50 | 12,78% | - |
06.11.2020 | 20,40 | 20,80 | 19,90 | 19,95 | -2,21% | - |
05.11.2020 | 19,95 | 20,70 | 19,55 | 20,40 | 2,51% | - |
04.11.2020 | 20,70 | 21,00 | 19,70 | 19,90 | -5,24% | - |
03.11.2020 | 20,00 | 21,00 | 19,95 | 21,00 | 5,53% | - |
02.11.2020 | 19,15 | 20,05 | 19,10 | 19,90 | 4,19% | - |
30.10.2020 | 19,00 | 19,60 | 18,80 | 19,10 | -1,80% | - |
29.10.2020 | 19,55 | 19,70 | 19,15 | 19,45 | 0,26% | - |
28.10.2020 | 20,05 | 20,15 | 19,30 | 19,40 | -2,76% | - |
27.10.2020 | 20,15 | 20,60 | 19,80 | 19,95 | -0,99% | - |
26.10.2020 | 20,60 | 20,80 | 19,70 | 20,15 | -3,59% | - |
23.10.2020 | 20,80 | 21,20 | 20,60 | 20,90 | 0,00% | - |
22.10.2020 | 19,40 | 21,00 | 19,35 | 20,90 | 7,46% | - |
21.10.2020 | 19,20 | 19,70 | 19,00 | 19,45 | 1,83% | - |
20.10.2020 | 19,50 | 19,95 | 19,10 | 19,10 | -2,05% | - |
19.10.2020 | 20,60 | 20,90 | 19,40 | 19,50 | -5,34% | - |
16.10.2020 | 21,00 | 21,20 | 20,40 | 20,60 | -0,96% | - |
15.10.2020 | 20,15 | 21,00 | 19,90 | 20,80 | 1,96% | - |
14.10.2020 | 20,00 | 20,60 | 19,85 | 20,40 | 1,75% | - |
13.10.2020 | 19,95 | 20,40 | 19,70 | 20,05 | 0,75% | - |
12.10.2020 | 20,00 | 20,50 | 19,75 | 19,90 | -0,25% | - |