
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.04.2021 | 46,60 | 46,80 | 46,40 | 46,70 | 0,43% | - |
08.04.2021 | 46,60 | 46,60 | 46,40 | 46,50 | 1,09% | - |
07.04.2021 | 46,20 | 46,20 | 45,90 | 46,00 | -1,29% | - |
06.04.2021 | 46,80 | 46,80 | 46,60 | 46,60 | 0,87% | - |
01.04.2021 | 45,80 | 46,20 | 45,80 | 46,20 | 0,00% | - |
31.03.2021 | 46,20 | 46,20 | 46,10 | 46,20 | -2,74% | - |
30.03.2021 | 45,90 | 47,50 | 45,80 | 47,50 | 2,81% | - |
29.03.2021 | 45,80 | 46,20 | 45,80 | 46,20 | -0,43% | - |
26.03.2021 | 46,20 | 46,40 | 46,10 | 46,40 | 0,22% | - |
25.03.2021 | 45,90 | 46,30 | 45,80 | 46,30 | 0,22% | - |
24.03.2021 | 46,40 | 46,60 | 46,20 | 46,20 | 1,09% | - |
23.03.2021 | 45,70 | 46,00 | 45,60 | 45,70 | 0,22% | - |
22.03.2021 | 45,80 | 45,90 | 45,60 | 45,60 | -0,87% | - |
19.03.2021 | 46,10 | 46,30 | 46,00 | 46,00 | 1,32% | - |
18.03.2021 | 45,90 | 45,90 | 45,40 | 45,40 | -0,44% | - |
17.03.2021 | 45,70 | 45,90 | 45,50 | 45,60 | -0,44% | - |
16.03.2021 | 45,70 | 46,00 | 45,40 | 45,80 | 1,55% | - |
15.03.2021 | 45,10 | 45,30 | 45,10 | 45,10 | 0,22% | - |
12.03.2021 | 44,90 | 45,10 | 44,80 | 45,00 | 0,00% | - |
11.03.2021 | 44,90 | 45,10 | 44,90 | 45,00 | 0,00% | - |
10.03.2021 | 44,80 | 45,00 | 44,80 | 45,00 | -0,22% | - |
09.03.2021 | 44,80 | 45,20 | 44,80 | 45,10 | -0,22% | - |
08.03.2021 | 45,20 | 45,50 | 44,90 | 45,20 | 0,89% | - |
05.03.2021 | 44,30 | 44,80 | 44,10 | 44,80 | 3,70% | - |
04.03.2021 | 43,60 | 43,80 | 43,00 | 43,20 | -1,82% | - |
03.03.2021 | 44,50 | 44,50 | 44,00 | 44,00 | -1,12% | - |
02.03.2021 | 44,30 | 44,60 | 44,30 | 44,50 | 0,00% | - |
01.03.2021 | 44,10 | 44,80 | 44,10 | 44,50 | 3,01% | - |
26.02.2021 | 43,60 | 43,90 | 43,20 | 43,20 | -1,37% | - |
25.02.2021 | 44,90 | 44,90 | 43,80 | 43,80 | -2,45% | - |
24.02.2021 | 44,50 | 45,00 | 44,40 | 44,90 | 1,35% | - |
23.02.2021 | 44,30 | 44,40 | 44,00 | 44,30 | -0,23% | - |
22.02.2021 | 44,40 | 44,60 | 44,20 | 44,40 | -0,89% | - |
19.02.2021 | 44,50 | 44,90 | 44,40 | 44,80 | 0,45% | - |
18.02.2021 | 44,80 | 44,90 | 44,40 | 44,60 | -0,89% | - |
17.02.2021 | 44,90 | 45,00 | 44,70 | 45,00 | -0,44% | - |
16.02.2021 | 45,50 | 45,70 | 45,20 | 45,20 | -0,66% | - |
15.02.2021 | 45,40 | 45,50 | 45,40 | 45,50 | 0,66% | - |
12.02.2021 | 44,90 | 45,20 | 44,90 | 45,20 | 0,89% | - |
11.02.2021 | 44,80 | 44,90 | 44,70 | 44,80 | -1,32% | - |
10.02.2021 | 45,60 | 45,60 | 45,30 | 45,40 | 1,79% | - |
09.02.2021 | 44,70 | 44,80 | 44,50 | 44,60 | -1,11% | - |
08.02.2021 | 45,00 | 45,20 | 44,90 | 45,10 | -1,53% | - |
05.02.2021 | 45,60 | 45,80 | 45,60 | 45,80 | -1,29% | - |
04.02.2021 | 46,20 | 46,40 | 46,10 | 46,40 | 0,43% | - |
03.02.2021 | 46,20 | 46,20 | 46,10 | 46,20 | 0,65% | - |
02.02.2021 | 45,60 | 45,90 | 45,50 | 45,90 | 2,46% | - |
01.02.2021 | 44,50 | 45,00 | 44,50 | 44,80 | -1,10% | - |
29.01.2021 | 45,60 | 45,70 | 45,00 | 45,30 | -1,31% | - |
28.01.2021 | 44,90 | 45,90 | 44,70 | 45,90 | 0,66% | - |
27.01.2021 | 46,20 | 46,40 | 45,50 | 45,60 | -0,87% | - |
26.01.2021 | 45,50 | 46,20 | 45,40 | 46,00 | 0,88% | - |
25.01.2021 | 45,60 | 45,90 | 45,50 | 45,60 | 0,44% | - |
22.01.2021 | 45,50 | 45,50 | 45,30 | 45,40 | -0,44% | - |
21.01.2021 | 45,80 | 45,80 | 45,60 | 45,60 | -1,51% | - |
20.01.2021 | 45,90 | 46,30 | 45,80 | 46,30 | 1,31% | - |
19.01.2021 | 45,80 | 45,80 | 45,50 | 45,70 | 0,22% | - |
18.01.2021 | 45,40 | 45,60 | 45,30 | 45,60 | 0,44% | - |
15.01.2021 | 45,40 | 45,40 | 45,10 | 45,40 | -2,16% | - |
14.01.2021 | 46,30 | 46,60 | 46,30 | 46,40 | 0,65% | - |
13.01.2021 | 46,10 | 46,20 | 46,10 | 46,10 | -0,43% | - |
12.01.2021 | 46,20 | 46,30 | 46,10 | 46,30 | 1,09% | - |
11.01.2021 | 45,80 | 46,10 | 45,70 | 45,80 | -0,87% | - |
08.01.2021 | 46,20 | 46,30 | 46,00 | 46,20 | 1,32% | - |
07.01.2021 | 45,50 | 45,60 | 45,40 | 45,60 | -1,08% | - |
06.01.2021 | 45,70 | 46,30 | 45,60 | 46,10 | 1,10% | - |
05.01.2021 | 45,40 | 45,60 | 45,20 | 45,60 | 0,88% | - |
04.01.2021 | 45,80 | 45,80 | 45,10 | 45,20 | -1,09% | - |
30.12.2020 | 45,60 | 45,70 | 45,60 | 45,70 | 0,66% | - |
29.12.2020 | 45,50 | 45,50 | 45,20 | 45,40 | -0,22% | - |
28.12.2020 | 45,70 | 45,70 | 45,50 | 45,50 | -1,09% | - |
23.12.2020 | 45,60 | 46,00 | 45,60 | 46,00 | 0,88% | - |
22.12.2020 | 45,40 | 45,70 | 45,40 | 45,60 | -0,44% | - |
21.12.2020 | 45,80 | 45,90 | 45,30 | 45,80 | -0,22% | - |
18.12.2020 | 46,10 | 46,20 | 45,80 | 45,90 | -1,92% | 26,00 |
17.12.2020 | 46,90 | 47,10 | 46,60 | 46,80 | 0,21% | - |
16.12.2020 | 46,60 | 46,80 | 46,50 | 46,70 | -0,43% | - |
15.12.2020 | 46,70 | 47,00 | 46,60 | 46,90 | 0,43% | - |
14.12.2020 | 46,80 | 46,90 | 46,60 | 46,70 | 0,21% | - |
11.12.2020 | 46,80 | 46,80 | 46,40 | 46,60 | -2,10% | - |
10.12.2020 | 47,40 | 47,80 | 47,30 | 47,60 | 0,00% | - |
09.12.2020 | 47,60 | 48,00 | 47,40 | 47,60 | 0,42% | - |
08.12.2020 | 47,40 | 47,50 | 47,20 | 47,40 | -0,42% | - |
07.12.2020 | 47,60 | 47,60 | 47,40 | 47,60 | -0,42% | 6,00 |
04.12.2020 | 47,60 | 48,00 | 47,50 | 47,80 | -0,21% | - |
03.12.2020 | 48,00 | 48,00 | 47,60 | 47,90 | 0,63% | - |
02.12.2020 | 47,60 | 47,60 | 47,30 | 47,60 | 0,85% | - |
01.12.2020 | 47,60 | 47,60 | 47,20 | 47,20 | 0,00% | - |
30.11.2020 | 47,50 | 47,60 | 47,20 | 47,20 | -1,67% | - |
27.11.2020 | 48,00 | 48,00 | 47,80 | 48,00 | 0,42% | - |
26.11.2020 | 47,90 | 48,00 | 47,80 | 47,80 | 0,00% | - |
25.11.2020 | 47,60 | 47,90 | 47,50 | 47,80 | -0,42% | - |
24.11.2020 | 47,80 | 48,00 | 47,80 | 48,00 | -2,04% | - |
23.11.2020 | 48,90 | 49,20 | 48,80 | 49,00 | -1,71% | - |
20.11.2020 | 49,30 | 49,85 | 49,10 | 49,85 | -1,29% | - |
19.11.2020 | 50,75 | 50,75 | 50,25 | 50,50 | 0,90% | - |
18.11.2020 | 50,05 | 50,50 | 50,05 | 50,05 | 0,00% | - |
17.11.2020 | 50,40 | 50,40 | 49,80 | 50,05 | -1,86% | - |
16.11.2020 | 50,75 | 51,25 | 50,75 | 51,00 | 0,49% | - |
13.11.2020 | 50,50 | 50,75 | 50,50 | 50,75 | 1,00% | - |