
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.03.2021 | 30,10 | 30,97 | 29,81 | 30,58 | 1,90% | - |
08.03.2021 | 29,72 | 30,01 | 29,72 | 30,01 | -3,37% | 1.167,00 |
05.03.2021 | 31,05 | 31,05 | 31,05 | 31,05 | 2,02% | 593,00 |
04.03.2021 | 31,04 | 31,82 | 30,03 | 30,44 | -3,85% | - |
03.03.2021 | 32,05 | 32,05 | 31,66 | 31,66 | -6,64% | 1.073,00 |
02.03.2021 | 33,87 | 35,05 | 33,47 | 33,91 | 0,18% | - |
01.03.2021 | 33,54 | 33,85 | 33,37 | 33,85 | 2,31% | 2.388,00 |
26.02.2021 | 32,98 | 33,63 | 32,22 | 33,08 | 0,47% | - |
25.02.2021 | 32,94 | 33,94 | 32,75 | 32,93 | -0,53% | - |
24.02.2021 | 32,87 | 33,79 | 32,53 | 33,10 | -1,22% | - |
23.02.2021 | 33,46 | 33,51 | 33,46 | 33,51 | -3,36% | 486,00 |
22.02.2021 | 34,68 | 34,68 | 34,68 | 34,68 | -0,40% | 51,00 |
19.02.2021 | 35,24 | 35,65 | 34,39 | 34,82 | -1,02% | - |
18.02.2021 | 35,52 | 36,47 | 34,97 | 35,18 | -2,17% | - |
17.02.2021 | 36,28 | 36,28 | 35,96 | 35,96 | -3,50% | 561,00 |
16.02.2021 | 37,26 | 37,26 | 37,26 | 37,26 | -0,33% | 2,00 |
15.02.2021 | 37,33 | 37,39 | 37,33 | 37,39 | 0,36% | 299,00 |
12.02.2021 | 36,89 | 37,25 | 36,89 | 37,25 | 1,83% | 440,00 |
11.02.2021 | 36,82 | 36,88 | 36,58 | 36,58 | 0,45% | 721,00 |
10.02.2021 | 36,62 | 36,62 | 36,11 | 36,42 | -0,27% | 30.849,00 |
09.02.2021 | 36,63 | 36,63 | 36,52 | 36,52 | -0,29% | 543,00 |
08.02.2021 | 36,17 | 36,62 | 35,76 | 36,62 | 1,20% | 429,00 |
05.02.2021 | 36,23 | 36,23 | 36,19 | 36,19 | 4,73% | 290,00 |
04.02.2021 | 34,55 | 34,55 | 34,55 | 34,55 | 0,64% | 5,00 |
03.02.2021 | 34,64 | 34,64 | 34,33 | 34,33 | 1,19% | 1.018,00 |
02.02.2021 | 33,50 | 33,93 | 33,50 | 33,93 | 1,24% | 254,00 |
01.02.2021 | 33,68 | 33,68 | 33,51 | 33,51 | 1,92% | 3.030,00 |
29.01.2021 | 33,01 | 33,02 | 32,88 | 32,88 | -2,79% | 450,00 |
28.01.2021 | 32,67 | 33,83 | 32,48 | 33,83 | -0,86% | 912,00 |
27.01.2021 | 33,81 | 34,17 | 33,59 | 34,12 | 1,22% | 5.100,00 |
26.01.2021 | 33,28 | 33,88 | 33,28 | 33,71 | 1,57% | 303,00 |
25.01.2021 | 33,59 | 33,66 | 33,19 | 33,19 | -0,87% | 2.794,00 |
22.01.2021 | 33,87 | 33,87 | 33,34 | 33,48 | -1,22% | 10.565,00 |
21.01.2021 | 34,13 | 34,13 | 33,90 | 33,90 | -0,64% | 28.605,00 |
20.01.2021 | 34,26 | 34,26 | 33,48 | 34,12 | -0,45% | 9.078,00 |
19.01.2021 | 34,20 | 34,38 | 34,05 | 34,27 | 0,13% | 13.522,00 |
18.01.2021 | 34,26 | 34,44 | 34,17 | 34,23 | 0,80% | 1.778,00 |
15.01.2021 | 33,94 | 34,16 | 33,78 | 33,96 | -0,66% | 5.852,00 |
14.01.2021 | 33,78 | 34,31 | 33,76 | 34,18 | 0,92% | 2.667,00 |
13.01.2021 | 33,51 | 33,88 | 33,32 | 33,87 | 0,58% | 2.393,00 |
12.01.2021 | 33,29 | 33,84 | 33,29 | 33,68 | 0,00% | 4.889,00 |
11.01.2021 | 34,23 | 34,39 | 33,41 | 33,68 | -0,25% | 2.984,00 |
08.01.2021 | 33,13 | 33,79 | 33,12 | 33,76 | 3,08% | 2.193,00 |
07.01.2021 | 33,10 | 33,15 | 32,68 | 32,75 | -0,64% | 1.350,00 |
06.01.2021 | 33,26 | 33,27 | 32,84 | 32,96 | -1,64% | 3.064,00 |
05.01.2021 | 33,77 | 33,90 | 33,50 | 33,51 | -1,15% | 1.170,00 |
04.01.2021 | 34,33 | 34,33 | 33,90 | 33,90 | -0,41% | 1.283,00 |
30.12.2020 | 33,61 | 34,16 | 33,61 | 34,04 | 0,89% | 9.673,00 |
29.12.2020 | 33,67 | 33,85 | 33,40 | 33,74 | 0,70% | 13.430,00 |
28.12.2020 | 33,31 | 33,57 | 33,31 | 33,51 | 0,80% | 12.587,00 |
23.12.2020 | 34,12 | 34,25 | 33,14 | 33,24 | -1,04% | 17.585,00 |
22.12.2020 | 33,35 | 33,65 | 33,31 | 33,59 | 1,21% | 17.040,00 |
21.12.2020 | 33,66 | 33,66 | 32,56 | 33,19 | -2,24% | 30.077,00 |
18.12.2020 | 33,66 | 34,08 | 33,60 | 33,95 | 1,49% | 24.615,00 |
17.12.2020 | 33,73 | 33,93 | 33,42 | 33,45 | -0,65% | 18.279,00 |
16.12.2020 | 32,89 | 33,73 | 32,89 | 33,67 | 2,53% | 21.122,00 |
15.12.2020 | 33,45 | 33,45 | 32,73 | 32,84 | -2,41% | 59.266,00 |
14.12.2020 | 33,15 | 33,72 | 32,94 | 33,65 | 1,82% | 54.433,00 |
11.12.2020 | 32,63 | 33,19 | 32,51 | 33,05 | 1,29% | 140.630,00 |
10.12.2020 | 32,34 | 32,69 | 32,08 | 32,63 | 0,90% | 103.646,00 |
09.12.2020 | 32,70 | 32,70 | 31,90 | 32,34 | -0,71% | 79.831,00 |
08.12.2020 | 32,37 | 32,64 | 32,25 | 32,57 | 0,42% | 91.548,00 |
07.12.2020 | 32,34 | 32,72 | 32,32 | 32,44 | 0,54% | 92.467,00 |
04.12.2020 | 32,38 | 32,50 | 31,98 | 32,26 | -0,34% | 97.208,00 |
03.12.2020 | 32,58 | 32,84 | 32,21 | 32,37 | -1,13% | 74.768,00 |
02.12.2020 | 32,34 | 33,04 | 32,20 | 32,74 | 1,08% | 102.461,00 |
01.12.2020 | 33,62 | 33,62 | 32,36 | 32,39 | -4,74% | 244.272,00 |
30.11.2020 | 34,27 | 35,13 | 33,92 | 34,00 | -0,61% | 362.221,00 |
27.11.2020 | 33,63 | 34,23 | 33,54 | 34,21 | 2,03% | 173.548,00 |
26.11.2020 | 33,33 | 33,68 | 33,05 | 33,53 | 1,09% | 141.567,00 |
25.11.2020 | 33,18 | 33,66 | 33,08 | 33,17 | 0,52% | 181.659,00 |
24.11.2020 | 34,55 | 34,58 | 32,87 | 33,00 | -4,38% | 297.234,00 |
23.11.2020 | 34,21 | 34,57 | 33,89 | 34,51 | 0,94% | 211.356,00 |
20.11.2020 | 34,28 | 34,64 | 34,01 | 34,19 | -0,03% | 176.464,00 |
19.11.2020 | 35,45 | 35,53 | 34,05 | 34,20 | -3,85% | 307.019,00 |
18.11.2020 | 35,50 | 35,90 | 35,28 | 35,57 | 0,20% | 142.137,00 |
17.11.2020 | 36,17 | 36,23 | 35,42 | 35,50 | -1,88% | 134.018,00 |
16.11.2020 | 35,07 | 36,33 | 34,88 | 36,18 | 3,31% | 119.777,00 |
13.11.2020 | 35,61 | 35,76 | 34,56 | 35,02 | -2,40% | 99.874,00 |
12.11.2020 | 34,65 | 36,06 | 34,65 | 35,88 | 2,08% | 201.974,00 |
11.11.2020 | 35,04 | 35,70 | 34,98 | 35,15 | 0,86% | 223.537,00 |
10.11.2020 | 33,97 | 35,08 | 33,31 | 34,85 | 2,62% | 201.798,00 |
09.11.2020 | 35,40 | 36,50 | 33,51 | 33,96 | -2,92% | 376.018,00 |
06.11.2020 | 35,10 | 35,27 | 34,31 | 34,98 | -0,46% | 163.456,00 |
05.11.2020 | 34,62 | 35,45 | 34,60 | 35,14 | 2,60% | 212.803,00 |
04.11.2020 | 33,48 | 34,59 | 33,29 | 34,25 | 2,79% | 206.289,00 |
03.11.2020 | 32,61 | 33,73 | 32,49 | 33,32 | 3,25% | 196.653,00 |
02.11.2020 | 31,44 | 32,56 | 31,44 | 32,27 | 3,26% | 121.741,00 |
30.10.2020 | 30,52 | 31,29 | 30,30 | 31,25 | 2,26% | 330.099,00 |
29.10.2020 | 30,06 | 31,24 | 29,99 | 30,56 | 1,36% | 389.083,00 |
28.10.2020 | 31,17 | 31,98 | 28,96 | 30,15 | -5,90% | 217.471,00 |
27.10.2020 | 32,02 | 32,14 | 31,68 | 32,04 | -0,03% | 163.552,00 |
26.10.2020 | 32,05 | 32,44 | 31,97 | 32,05 | -0,59% | 81.765,00 |
23.10.2020 | 32,24 | 32,47 | 31,97 | 32,24 | 0,19% | 135.482,00 |
22.10.2020 | 32,17 | 32,39 | 31,92 | 32,18 | -0,28% | 129.269,00 |
21.10.2020 | 32,31 | 32,45 | 32,04 | 32,27 | -0,12% | 56.352,00 |
20.10.2020 | 32,28 | 32,75 | 32,14 | 32,31 | -0,12% | 91.795,00 |
19.10.2020 | 32,57 | 32,57 | 32,18 | 32,35 | -0,12% | 88.260,00 |
16.10.2020 | 32,19 | 32,66 | 31,84 | 32,39 | 1,25% | 81.808,00 |
15.10.2020 | 31,68 | 32,36 | 31,58 | 31,99 | -0,56% | 148.010,00 |