
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 33,95 | 34,10 | 33,45 | 33,63 | -1,18% | 464,00 |
25.02.2021 | 33,70 | 34,10 | 33,55 | 34,03 | 0,59% | - |
24.02.2021 | 34,08 | 34,20 | 33,58 | 33,83 | -0,88% | 4.760,00 |
23.02.2021 | 34,65 | 34,73 | 34,03 | 34,13 | -1,37% | 1.320,00 |
22.02.2021 | 34,15 | 34,85 | 34,05 | 34,60 | 1,54% | 2.280,00 |
19.02.2021 | 34,50 | 34,50 | 34,03 | 34,08 | -1,23% | - |
18.02.2021 | 34,00 | 34,50 | 33,60 | 34,50 | 1,47% | - |
17.02.2021 | 34,48 | 34,65 | 33,65 | 34,00 | -1,59% | 2.312,00 |
16.02.2021 | 34,88 | 34,90 | 34,45 | 34,55 | -0,93% | - |
15.02.2021 | 34,13 | 34,88 | 33,63 | 34,88 | 2,35% | 2.860,00 |
12.02.2021 | 34,60 | 34,73 | 33,85 | 34,08 | -1,66% | - |
11.02.2021 | 34,93 | 35,05 | 34,58 | 34,65 | -0,79% | 1.932,00 |
10.02.2021 | 34,53 | 34,98 | 34,33 | 34,93 | 1,53% | 781,00 |
09.02.2021 | 34,73 | 34,93 | 33,90 | 34,40 | -0,86% | 4.583,00 |
08.02.2021 | 34,25 | 34,75 | 34,10 | 34,70 | 1,24% | 1.150,00 |
05.02.2021 | 33,65 | 34,40 | 33,60 | 34,28 | 1,86% | 4.070,00 |
04.02.2021 | 34,05 | 34,20 | 33,55 | 33,65 | -1,39% | 1.380,00 |
03.02.2021 | 33,70 | 34,25 | 33,60 | 34,13 | 1,56% | 847,00 |
02.02.2021 | 34,00 | 34,13 | 33,55 | 33,60 | -1,47% | 33,00 |
01.02.2021 | 33,95 | 34,20 | 33,70 | 34,10 | 1,56% | 560,00 |
29.01.2021 | 34,28 | 34,33 | 33,53 | 33,58 | -1,76% | 7.028,00 |
28.01.2021 | 34,45 | 34,65 | 34,13 | 34,18 | -0,94% | - |
27.01.2021 | 34,53 | 34,68 | 34,18 | 34,50 | 0,00% | 120,00 |
26.01.2021 | 35,10 | 35,23 | 34,43 | 34,50 | -2,54% | - |
25.01.2021 | 33,95 | 35,40 | 33,38 | 35,40 | 4,66% | 3.790,00 |
22.01.2021 | 33,78 | 34,00 | 33,60 | 33,83 | 0,00% | 2.600,00 |
21.01.2021 | 34,20 | 34,33 | 33,50 | 33,83 | -1,31% | 3.045,00 |
20.01.2021 | 33,35 | 34,33 | 33,25 | 34,28 | 3,08% | 1.650,00 |
19.01.2021 | 33,25 | 33,63 | 33,20 | 33,25 | -0,08% | 1.491,00 |
18.01.2021 | 33,95 | 34,30 | 33,15 | 33,28 | -1,84% | 719,00 |
15.01.2021 | 33,90 | 34,30 | 33,48 | 33,90 | 0,15% | - |
14.01.2021 | 33,93 | 34,30 | 33,40 | 33,85 | -0,22% | - |
13.01.2021 | 33,85 | 34,30 | 33,55 | 33,93 | 0,07% | - |
12.01.2021 | 33,93 | 34,30 | 33,30 | 33,90 | 0,00% | - |
11.01.2021 | 34,00 | 34,30 | 33,50 | 33,90 | 0,00% | - |
08.01.2021 | 34,25 | 38,60 | 33,55 | 33,90 | 0,52% | - |
07.01.2021 | 33,58 | 33,88 | 32,85 | 33,73 | 0,45% | 3.479,00 |
06.01.2021 | 33,10 | 33,83 | 32,78 | 33,58 | 1,28% | 3.740,00 |
05.01.2021 | 32,18 | 33,40 | 32,08 | 33,15 | 2,95% | - |
04.01.2021 | 33,25 | 38,60 | 30,78 | 32,20 | -2,13% | 1.640,00 |
30.12.2020 | 32,90 | 38,60 | 31,30 | 32,90 | -0,15% | 2.500,00 |
29.12.2020 | 30,65 | 38,60 | 29,35 | 32,95 | 6,46% | 3.099,00 |
28.12.2020 | 31,63 | 38,60 | 30,30 | 30,95 | -1,67% | 1.942,00 |
23.12.2020 | 32,08 | 32,35 | 31,40 | 31,48 | -1,95% | 1.396,00 |
22.12.2020 | 31,70 | 32,20 | 31,60 | 32,10 | 0,94% | 4.104,00 |
21.12.2020 | 32,38 | 32,43 | 30,75 | 31,80 | -1,78% | - |
18.12.2020 | 32,28 | 32,53 | 31,85 | 32,38 | 0,23% | 2.002,00 |
17.12.2020 | 32,85 | 38,60 | 31,73 | 32,30 | -1,22% | 21,00 |
16.12.2020 | 33,30 | 33,53 | 32,58 | 32,70 | -1,51% | 2,00 |
15.12.2020 | 33,75 | 33,80 | 33,00 | 33,20 | -1,63% | 5.200,00 |
14.12.2020 | 33,13 | 38,60 | 33,10 | 33,75 | 1,81% | - |
11.12.2020 | 32,70 | 38,60 | 32,48 | 33,15 | 0,45% | - |
10.12.2020 | 32,10 | 33,00 | 31,78 | 33,00 | 3,13% | 1.440,00 |
09.12.2020 | 32,40 | 38,60 | 31,93 | 32,00 | -1,31% | 768,00 |
08.12.2020 | 33,13 | 35,35 | 32,10 | 32,43 | -2,04% | 54,00 |
07.12.2020 | 33,15 | 35,35 | 32,98 | 33,10 | -0,30% | - |
04.12.2020 | 33,03 | 35,35 | 32,95 | 33,20 | 0,45% | - |
03.12.2020 | 33,18 | 33,33 | 32,98 | 33,05 | -0,45% | 3.243,00 |
02.12.2020 | 33,20 | 36,20 | 33,05 | 33,20 | -0,15% | 341,00 |
01.12.2020 | 33,10 | 35,35 | 32,95 | 33,25 | 0,83% | 778,00 |
30.11.2020 | 32,73 | 38,60 | 32,23 | 32,98 | 0,38% | 798,00 |
27.11.2020 | 33,38 | 33,55 | 32,78 | 32,85 | -2,09% | - |
26.11.2020 | 34,50 | 34,85 | 33,13 | 33,55 | -2,89% | 1.160,00 |
25.11.2020 | 35,40 | 35,55 | 33,88 | 34,55 | -2,33% | - |
24.11.2020 | 34,60 | 35,40 | 33,63 | 35,38 | 2,69% | 840,00 |
23.11.2020 | 34,85 | 34,95 | 33,80 | 34,45 | -0,79% | 1.201,00 |
20.11.2020 | 36,00 | 38,60 | 34,25 | 34,73 | -3,54% | 1.155,00 |
19.11.2020 | 34,03 | 36,50 | 32,90 | 36,00 | 5,73% | 2.400,00 |
18.11.2020 | 30,48 | 34,30 | 29,75 | 34,05 | 11,18% | 5.928,00 |
17.11.2020 | 31,28 | 31,30 | 29,98 | 30,63 | -2,00% | - |
16.11.2020 | 30,95 | 31,55 | 30,80 | 31,25 | 1,05% | 3.845,00 |
13.11.2020 | 29,55 | 40,00 | 29,30 | 30,93 | 4,12% | 3.578,00 |
12.11.2020 | 29,28 | 29,70 | 28,85 | 29,70 | 1,02% | 1.080,00 |
11.11.2020 | 27,70 | 44,00 | 27,60 | 29,40 | 6,72% | 506,00 |
10.11.2020 | 29,93 | 36,75 | 27,30 | 27,55 | -8,01% | 4.019,00 |
09.11.2020 | 30,05 | 36,75 | 29,85 | 29,95 | 0,00% | 2.335,00 |
06.11.2020 | 29,98 | 36,75 | 29,88 | 29,95 | 0,17% | - |
05.11.2020 | 30,33 | 36,75 | 29,83 | 29,90 | -0,66% | 720,00 |
04.11.2020 | 30,50 | 36,75 | 29,65 | 30,10 | -1,39% | 3.390,00 |
03.11.2020 | 31,58 | 36,75 | 29,78 | 30,53 | -3,10% | 2.000,00 |
02.11.2020 | 32,10 | 37,75 | 31,00 | 31,50 | -2,17% | 2.347,00 |
30.10.2020 | 31,83 | 35,60 | 31,63 | 32,20 | 0,94% | 2.052,00 |
29.10.2020 | 29,80 | 35,60 | 29,28 | 31,90 | 6,87% | 174,00 |
28.10.2020 | 32,30 | 32,40 | 28,50 | 29,85 | -7,59% | 5.951,00 |
27.10.2020 | 34,28 | 34,60 | 31,75 | 32,30 | -5,56% | 800,00 |
26.10.2020 | 35,55 | 35,65 | 34,05 | 34,20 | -3,87% | 4.600,00 |
23.10.2020 | 35,88 | 38,75 | 35,53 | 35,58 | -0,77% | 2.750,00 |
22.10.2020 | 35,75 | 38,75 | 35,50 | 35,85 | 0,42% | - |
21.10.2020 | 36,03 | 38,75 | 35,60 | 35,70 | -0,83% | 34,00 |
20.10.2020 | 36,25 | 38,75 | 35,98 | 36,00 | -0,89% | 1.760,00 |
19.10.2020 | 36,40 | 38,75 | 36,00 | 36,33 | 0,07% | 1.840,00 |
16.10.2020 | 36,03 | 36,60 | 35,90 | 36,30 | 0,97% | - |
15.10.2020 | 36,45 | 38,75 | 35,70 | 35,95 | -0,90% | 572,00 |
14.10.2020 | 36,50 | 38,75 | 36,13 | 36,28 | -0,75% | 2.050,00 |
13.10.2020 | 36,20 | 38,75 | 36,20 | 36,55 | 0,83% | 2.181,00 |
12.10.2020 | 36,30 | 38,75 | 35,18 | 36,25 | -0,07% | 629,00 |
09.10.2020 | 35,98 | 38,75 | 35,90 | 36,28 | 1,04% | 1.075,00 |
08.10.2020 | 35,65 | 38,75 | 35,53 | 35,90 | 0,00% | 75,00 |
07.10.2020 | 36,00 | 38,75 | 35,58 | 35,90 | -0,42% | - |
06.10.2020 | 36,20 | 38,75 | 35,78 | 36,05 | 0,35% | 4.726,00 |