
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 40,70 | 40,70 | 40,50 | 40,70 | -0,97% | - |
21.01.2021 | 41,30 | 41,30 | 40,70 | 41,10 | 0,00% | 25,00 |
20.01.2021 | 40,90 | 41,50 | 40,70 | 41,10 | 0,49% | - |
19.01.2021 | 40,90 | 41,30 | 40,50 | 40,90 | 0,00% | 13,00 |
18.01.2021 | 40,90 | 41,10 | 40,90 | 40,90 | 0,00% | - |
15.01.2021 | 39,50 | 40,90 | 39,30 | 40,90 | 3,02% | 100,00 |
14.01.2021 | 40,30 | 40,30 | 39,10 | 39,70 | -1,00% | 73,00 |
13.01.2021 | 39,30 | 40,30 | 39,30 | 40,10 | 1,52% | - |
12.01.2021 | 39,90 | 40,10 | 38,70 | 39,50 | -1,50% | 163,00 |
11.01.2021 | 40,30 | 40,70 | 39,70 | 40,10 | -0,50% | - |
08.01.2021 | 40,30 | 40,30 | 39,90 | 40,30 | 0,50% | 50,00 |
07.01.2021 | 41,70 | 41,70 | 40,10 | 40,10 | -3,37% | - |
06.01.2021 | 40,90 | 41,70 | 40,70 | 41,50 | 1,47% | - |
05.01.2021 | 41,30 | 41,60 | 40,70 | 40,90 | -0,97% | - |
04.01.2021 | 42,10 | 42,10 | 41,10 | 41,30 | 0,00% | 168,00 |
30.12.2020 | 41,10 | 41,30 | 41,10 | 41,30 | 0,00% | 65,00 |
29.12.2020 | 41,30 | 41,50 | 41,10 | 41,30 | 0,00% | 241,00 |
28.12.2020 | 40,90 | 41,70 | 40,90 | 41,30 | 0,98% | 18,00 |
23.12.2020 | 41,10 | 41,50 | 40,70 | 40,90 | -0,97% | - |
22.12.2020 | 40,90 | 41,30 | 40,90 | 41,30 | 0,49% | 14,00 |
21.12.2020 | 41,90 | 41,90 | 40,50 | 41,10 | -0,96% | - |
18.12.2020 | 42,10 | 42,40 | 41,30 | 41,50 | -1,43% | - |
17.12.2020 | 42,30 | 42,70 | 42,10 | 42,10 | -0,47% | - |
16.12.2020 | 43,10 | 43,30 | 42,30 | 42,30 | -1,40% | 210,00 |
15.12.2020 | 42,30 | 43,30 | 42,10 | 42,90 | 0,94% | - |
14.12.2020 | 42,90 | 43,10 | 42,30 | 42,50 | -0,47% | - |
11.12.2020 | 42,70 | 43,10 | 42,30 | 42,70 | 0,00% | 70,00 |
10.12.2020 | 43,30 | 43,30 | 42,50 | 42,70 | -1,39% | - |
09.12.2020 | 43,70 | 43,90 | 43,10 | 43,30 | -0,92% | - |
08.12.2020 | 43,90 | 43,90 | 43,30 | 43,70 | -0,46% | 55,00 |
07.12.2020 | 43,50 | 44,10 | 43,30 | 43,90 | 0,92% | - |
04.12.2020 | 43,90 | 44,30 | 43,30 | 43,50 | -0,91% | - |
03.12.2020 | 44,30 | 44,50 | 43,50 | 43,90 | -0,90% | - |
02.12.2020 | 44,10 | 44,50 | 43,50 | 44,30 | -0,45% | - |
01.12.2020 | 44,30 | 44,70 | 43,90 | 44,50 | 1,37% | - |
30.11.2020 | 43,50 | 44,30 | 43,50 | 43,90 | -0,90% | - |
27.11.2020 | 44,90 | 45,10 | 43,90 | 44,30 | -1,34% | 25,00 |
26.11.2020 | 44,90 | 45,10 | 44,90 | 44,90 | 0,00% | - |
25.11.2020 | 44,90 | 45,30 | 44,30 | 44,90 | 0,00% | 41,00 |
24.11.2020 | 44,90 | 45,10 | 44,30 | 44,90 | 0,45% | 14,00 |
23.11.2020 | 44,70 | 45,10 | 44,30 | 44,70 | 0,45% | - |
20.11.2020 | 43,90 | 44,70 | 43,90 | 44,50 | 0,91% | 15,00 |
19.11.2020 | 44,90 | 45,50 | 44,10 | 44,10 | -1,78% | - |
18.11.2020 | 45,90 | 46,50 | 44,70 | 44,90 | -3,02% | - |
17.11.2020 | 47,50 | 47,50 | 46,30 | 46,30 | -2,53% | 10,00 |
16.11.2020 | 47,90 | 48,50 | 47,10 | 47,50 | 0,00% | - |
13.11.2020 | 47,50 | 48,10 | 47,10 | 47,50 | 0,42% | - |
12.11.2020 | 48,50 | 48,70 | 47,30 | 47,30 | -2,87% | 43,00 |
11.11.2020 | 48,30 | 49,10 | 48,30 | 48,70 | 0,83% | - |
10.11.2020 | 47,90 | 48,50 | 47,70 | 48,30 | 0,42% | - |
09.11.2020 | 46,50 | 49,30 | 46,50 | 48,10 | 5,25% | - |
06.11.2020 | 46,30 | 46,80 | 45,50 | 45,70 | -1,30% | - |
05.11.2020 | 47,30 | 47,70 | 46,30 | 46,30 | -1,70% | 30,00 |
04.11.2020 | 48,50 | 49,10 | 47,10 | 47,10 | -2,89% | - |
03.11.2020 | 48,90 | 49,30 | 47,70 | 48,50 | -0,41% | - |
02.11.2020 | 47,30 | 48,90 | 47,30 | 48,70 | 2,53% | - |
30.10.2020 | 47,10 | 47,90 | 46,90 | 47,50 | -0,84% | - |
29.10.2020 | 47,30 | 48,30 | 46,30 | 47,90 | 1,70% | - |
28.10.2020 | 48,50 | 48,70 | 47,10 | 47,10 | -2,48% | 40,00 |
27.10.2020 | 48,30 | 48,70 | 47,90 | 48,30 | 0,42% | 22,00 |
26.10.2020 | 47,50 | 48,30 | 35,70 | 48,10 | 0,84% | - |
23.10.2020 | 47,90 | 48,10 | 47,50 | 47,70 | -0,42% | - |
22.10.2020 | 46,70 | 47,90 | 46,70 | 47,90 | 1,70% | 50,00 |
21.10.2020 | 46,70 | 47,30 | 46,30 | 47,10 | 1,29% | - |
20.10.2020 | 46,50 | 46,70 | 46,10 | 46,50 | 2.501,25% | - |
19.10.2020 | 1,79 | 1,79 | 1,79 | 1,79 | -96,19% | - |
16.10.2020 | 46,70 | 47,10 | 46,10 | 46,90 | 0,43% | - |
15.10.2020 | 45,90 | 46,90 | 45,70 | 46,70 | 1,30% | - |
14.10.2020 | 46,10 | 46,30 | 45,70 | 46,10 | 0,00% | - |
13.10.2020 | 46,50 | 46,50 | 45,70 | 46,10 | -0,86% | - |
12.10.2020 | 46,50 | 46,70 | 46,30 | 46,50 | 0,87% | - |
09.10.2020 | 47,10 | 47,10 | 46,10 | 46,10 | -1,28% | - |
08.10.2020 | 46,10 | 46,90 | 46,10 | 46,70 | 1,74% | - |
07.10.2020 | 46,50 | 46,70 | 45,70 | 45,90 | -0,86% | 80,00 |
06.10.2020 | 45,30 | 46,50 | 45,10 | 46,30 | 2,66% | - |
05.10.2020 | 45,70 | 45,70 | 44,50 | 45,10 | -0,88% | - |
02.10.2020 | 43,90 | 45,70 | 43,90 | 45,50 | 2,25% | 22,00 |
01.10.2020 | 44,30 | 44,70 | 44,10 | 44,50 | 1,83% | - |
30.09.2020 | 43,10 | 44,30 | 43,10 | 43,70 | 0,00% | - |
29.09.2020 | 44,30 | 44,30 | 43,50 | 43,70 | -1,35% | - |
28.09.2020 | 44,50 | 44,70 | 43,90 | 44,30 | 0,00% | 15,00 |
25.09.2020 | 42,90 | 44,30 | 42,30 | 44,30 | 3,75% | 20,00 |
24.09.2020 | 42,70 | 43,10 | 42,50 | 42,70 | 0,00% | - |
23.09.2020 | 43,10 | 43,10 | 42,70 | 42,70 | 0,00% | - |
22.09.2020 | 42,30 | 43,10 | 42,20 | 42,70 | 0,95% | - |
21.09.2020 | 42,50 | 43,10 | 10,43 | 42,30 | -1,40% | - |
18.09.2020 | 44,10 | 44,10 | 42,90 | 42,90 | -2,72% | - |
17.09.2020 | 44,70 | 44,70 | 43,70 | 44,10 | -2,65% | 20,00 |
16.09.2020 | 44,50 | 45,30 | 44,20 | 45,30 | 1,34% | - |
15.09.2020 | 44,10 | 45,10 | 44,10 | 44,70 | 1,82% | - |
14.09.2020 | 44,10 | 44,30 | 43,70 | 43,90 | 0,46% | - |
11.09.2020 | 44,30 | 44,30 | 43,50 | 43,70 | -1,35% | 20,00 |
10.09.2020 | 45,70 | 45,70 | 44,10 | 44,30 | -3,06% | - |
09.09.2020 | 44,70 | 46,10 | 44,50 | 45,70 | 2,24% | - |
08.09.2020 | 45,30 | 45,30 | 44,30 | 44,70 | -0,89% | - |
07.09.2020 | 45,10 | 45,10 | 44,90 | 45,10 | 0,00% | - |
04.09.2020 | 45,70 | 46,10 | 44,50 | 45,10 | -2,80% | - |
03.09.2020 | 46,40 | 46,40 | 46,40 | 46,40 | 0,65% | 42,00 |
02.09.2020 | 45,10 | 46,30 | 45,10 | 46,10 | 3,13% | - |
01.09.2020 | 45,30 | 45,50 | 44,50 | 44,70 | -1,76% | - |