
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.03.2021 | 20,50 | 21,00 | 20,30 | 20,30 | -3,33% | - |
02.03.2021 | 21,00 | 21,70 | 20,30 | 21,00 | 0,96% | - |
01.03.2021 | 20,80 | 21,20 | 20,40 | 20,80 | -0,95% | 4.608,00 |
26.02.2021 | 20,90 | 21,60 | 20,20 | 21,00 | 0,00% | - |
25.02.2021 | 21,80 | 22,20 | 20,90 | 21,00 | -4,55% | - |
24.02.2021 | 21,90 | 22,50 | 21,80 | 22,00 | 0,92% | - |
23.02.2021 | 22,10 | 22,30 | 21,50 | 21,80 | 0,00% | - |
22.02.2021 | 22,30 | 22,30 | 21,80 | 21,80 | -0,91% | - |
19.02.2021 | 22,10 | 22,50 | 21,90 | 22,00 | -1,79% | - |
18.02.2021 | 22,90 | 23,50 | 22,10 | 22,40 | -1,75% | - |
17.02.2021 | 23,20 | 23,40 | 22,70 | 22,80 | -0,87% | - |
16.02.2021 | 23,00 | 23,40 | 22,80 | 23,00 | -0,43% | - |
15.02.2021 | 23,10 | 23,10 | 23,00 | 23,10 | -0,43% | - |
12.02.2021 | 23,70 | 23,80 | 23,10 | 23,20 | -3,33% | - |
11.02.2021 | 24,50 | 25,30 | 23,30 | 24,00 | -1,64% | - |
10.02.2021 | 24,40 | 25,10 | 23,60 | 24,40 | 0,00% | - |
09.02.2021 | 22,40 | 25,80 | 22,20 | 24,40 | 0,00% | - |
08.02.2021 | 24,40 | 25,80 | 23,80 | 24,40 | 0,00% | 180,00 |
05.02.2021 | 24,70 | 25,20 | 23,90 | 24,40 | -0,81% | - |
04.02.2021 | 24,10 | 24,90 | 24,00 | 24,60 | 2,07% | - |
03.02.2021 | 24,80 | 25,00 | 23,90 | 24,10 | -2,82% | - |
02.02.2021 | 24,30 | 25,10 | 24,20 | 24,80 | 2,06% | 304,00 |
01.02.2021 | 23,40 | 24,40 | 23,10 | 24,30 | 3,85% | - |
29.01.2021 | 23,40 | 24,50 | 22,90 | 23,40 | -1,27% | - |
28.01.2021 | 23,70 | 25,20 | 23,10 | 23,70 | -0,42% | - |
27.01.2021 | 23,50 | 24,70 | 22,70 | 23,80 | 1,28% | - |
26.01.2021 | 0,00 | 23,90 | 0,00 | 23,50 | 0,00% | - |
25.01.2021 | 23,20 | 24,70 | 22,90 | 23,50 | 2,17% | 135,00 |
22.01.2021 | 22,80 | 23,10 | 22,40 | 23,00 | 0,00% | - |
21.01.2021 | 23,70 | 24,10 | 22,90 | 23,00 | -2,54% | - |
20.01.2021 | 23,60 | 24,10 | 23,30 | 23,60 | -0,42% | - |
19.01.2021 | 23,30 | 24,10 | 23,10 | 23,70 | 1,72% | - |
18.01.2021 | 0,00 | 23,40 | 0,00 | 23,30 | 0,00% | - |
15.01.2021 | 22,60 | 23,50 | 22,50 | 23,30 | 2,64% | - |
14.01.2021 | 22,30 | 23,10 | 22,20 | 22,70 | 2,71% | - |
13.01.2021 | 22,00 | 22,70 | 21,90 | 22,10 | 0,00% | - |
12.01.2021 | 22,30 | 22,70 | 21,90 | 22,10 | -0,45% | - |
11.01.2021 | 22,10 | 22,70 | 22,00 | 22,20 | 0,00% | - |
08.01.2021 | 22,40 | 22,50 | 21,90 | 22,20 | -0,45% | - |
07.01.2021 | 21,60 | 22,50 | 21,40 | 22,30 | 3,72% | - |
06.01.2021 | 21,00 | 21,70 | 20,90 | 21,50 | 1,90% | - |
05.01.2021 | 21,20 | 21,50 | 21,10 | 21,10 | -0,94% | - |
04.01.2021 | 21,40 | 21,50 | 20,90 | 21,30 | 0,00% | 34,00 |
30.12.2020 | 21,30 | 21,40 | 21,20 | 21,30 | 0,47% | - |
29.12.2020 | 21,80 | 22,20 | 21,10 | 21,20 | -2,75% | - |
28.12.2020 | 0,00 | 22,50 | 0,00 | 21,80 | -2,68% | - |
23.12.2020 | 22,10 | 22,70 | 22,00 | 22,40 | 0,45% | 90,00 |
22.12.2020 | 21,70 | 22,40 | 21,60 | 22,30 | 2,76% | - |
21.12.2020 | 21,50 | 21,80 | 20,90 | 21,70 | 1,40% | - |
18.12.2020 | 21,90 | 22,10 | 21,10 | 21,40 | -1,83% | - |
17.12.2020 | 21,50 | 22,20 | 21,30 | 21,80 | 1,40% | - |
16.12.2020 | 21,60 | 21,90 | 21,10 | 21,50 | 0,47% | - |
15.12.2020 | 21,20 | 21,50 | 20,90 | 21,40 | 1,42% | - |
14.12.2020 | 21,00 | 21,50 | 20,70 | 21,10 | 0,96% | - |
11.12.2020 | 20,60 | 21,10 | 20,50 | 20,90 | 0,00% | - |
10.12.2020 | 20,00 | 20,90 | 19,90 | 20,90 | 2,96% | - |
09.12.2020 | 20,00 | 20,30 | 19,70 | 20,30 | 1,00% | - |
08.12.2020 | 19,55 | 20,40 | 19,40 | 20,10 | 2,81% | 400,00 |
07.12.2020 | 19,35 | 19,70 | 19,10 | 19,55 | 0,51% | - |
04.12.2020 | 19,25 | 19,70 | 19,10 | 19,45 | 1,04% | - |
03.12.2020 | 18,85 | 19,80 | 18,75 | 19,25 | 1,58% | - |
02.12.2020 | 19,05 | 19,30 | 18,80 | 18,95 | -0,52% | - |
01.12.2020 | 19,05 | 19,50 | 18,70 | 19,05 | 0,53% | - |
30.11.2020 | 19,20 | 19,60 | 18,70 | 18,95 | -3,81% | 3.000,00 |
27.11.2020 | 19,15 | 20,00 | 19,10 | 19,70 | 3,14% | 400,00 |
26.11.2020 | 19,15 | 19,25 | 19,10 | 19,10 | -0,26% | - |
25.11.2020 | 19,25 | 19,70 | 18,90 | 19,15 | -0,78% | - |
24.11.2020 | 19,55 | 19,90 | 19,10 | 19,30 | -0,26% | - |
23.11.2020 | 20,30 | 20,30 | 19,25 | 19,35 | -4,21% | 2.000,00 |
20.11.2020 | 19,65 | 20,30 | 19,30 | 20,20 | 2,28% | - |
19.11.2020 | 0,00 | 19,95 | 0,00 | 19,75 | 25,80% | - |
18.11.2020 | 15,10 | 17,65 | 14,80 | 15,70 | 3,29% | - |
17.11.2020 | 15,20 | 15,50 | 14,85 | 15,20 | -0,33% | - |
16.11.2020 | 15,40 | 16,00 | 15,20 | 15,25 | -0,33% | - |
13.11.2020 | 15,60 | 16,05 | 15,15 | 15,30 | -1,29% | - |
12.11.2020 | 16,00 | 16,30 | 15,25 | 15,50 | -3,73% | - |
11.11.2020 | 15,60 | 16,55 | 15,55 | 16,10 | 3,54% | - |
10.11.2020 | 15,10 | 15,60 | 14,70 | 15,55 | 1,97% | - |
09.11.2020 | 15,40 | 16,10 | 15,15 | 15,25 | 0,33% | - |
06.11.2020 | 15,20 | 15,45 | 15,00 | 15,20 | -0,65% | - |
05.11.2020 | 15,50 | 15,65 | 14,95 | 15,30 | -1,29% | - |
04.11.2020 | 14,55 | 15,80 | 14,10 | 15,50 | 1,97% | - |
03.11.2020 | 15,00 | 15,35 | 14,65 | 15,20 | 1,33% | - |
02.11.2020 | 14,40 | 15,05 | 14,30 | 15,00 | 3,81% | - |
30.10.2020 | 14,55 | 14,85 | 14,15 | 14,45 | -5,86% | - |
29.10.2020 | 14,65 | 15,50 | 14,35 | 15,35 | 5,86% | - |
28.10.2020 | 15,10 | 15,25 | 14,35 | 14,50 | -4,29% | - |
27.10.2020 | 15,00 | 15,45 | 14,75 | 15,15 | 0,33% | - |
26.10.2020 | 14,90 | 15,25 | 14,85 | 15,10 | 0,33% | - |
23.10.2020 | 15,00 | 15,45 | 14,70 | 15,05 | 0,33% | - |
22.10.2020 | 14,70 | 15,15 | 14,60 | 15,00 | 2,04% | - |
21.10.2020 | 15,10 | 15,20 | 14,60 | 14,70 | -2,00% | - |
20.10.2020 | 15,10 | 15,40 | 14,90 | 15,00 | 0,00% | - |
19.10.2020 | 15,40 | 15,50 | 14,85 | 15,00 | -2,60% | - |
16.10.2020 | 15,50 | 15,75 | 15,30 | 15,40 | -0,65% | - |
15.10.2020 | 15,65 | 15,75 | 15,15 | 15,50 | -0,96% | 2.100,00 |
14.10.2020 | 15,80 | 16,25 | 15,60 | 15,65 | -0,63% | - |
13.10.2020 | 15,50 | 15,85 | 15,40 | 15,75 | 1,61% | - |
12.10.2020 | 15,60 | 15,75 | 15,35 | 15,50 | 0,00% | 40,00 |
09.10.2020 | 15,65 | 15,85 | 15,20 | 15,50 | -0,32% | - |