
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.03.2019 | 1,70 | 1,80 | 1,70 | 1,77 | 2,62% | 25.627,00 |
13.03.2019 | 1,82 | 1,82 | 1,72 | 1,72 | -5,23% | 15.120,00 |
12.03.2019 | 1,69 | 1,82 | 1,69 | 1,82 | 7,40% | 77.876,00 |
11.03.2019 | 1,75 | 1,75 | 1,68 | 1,69 | -3,43% | 4.388,00 |
08.03.2019 | 1,82 | 1,82 | 1,75 | 1,75 | -1,13% | 34.959,00 |
07.03.2019 | 1,82 | 1,82 | 1,77 | 1,77 | 0,85% | 25.991,00 |
06.03.2019 | 1,79 | 1,82 | 1,76 | 1,76 | -1,13% | 42.265,00 |
05.03.2019 | 1,82 | 1,82 | 1,70 | 1,78 | -2,47% | 43.853,00 |
04.03.2019 | 1,80 | 1,84 | 1,79 | 1,82 | -1,09% | 12.318,00 |
01.03.2019 | 1,83 | 1,84 | 1,75 | 1,84 | -2,13% | 82.846,00 |
28.02.2019 | 1,86 | 1,90 | 1,80 | 1,88 | 1,08% | 38.964,00 |
27.02.2019 | 1,86 | 1,86 | 1,83 | 1,86 | 0,00% | 25.479,00 |
26.02.2019 | 1,90 | 1,92 | 1,86 | 1,86 | -3,12% | 26.672,00 |
25.02.2019 | 1,96 | 2,00 | 1,92 | 1,92 | -2,04% | 43.985,00 |
22.02.2019 | 2,00 | 2,02 | 1,95 | 1,96 | -2,00% | 42.129,00 |
21.02.2019 | 2,00 | 2,04 | 1,95 | 2,00 | 0,00% | 24.625,00 |
20.02.2019 | 1,99 | 2,05 | 1,95 | 2,00 | 0,50% | 27.034,00 |
19.02.2019 | 1,98 | 1,99 | 1,93 | 1,99 | 0,51% | 16.564,00 |
18.02.2019 | 1,96 | 1,99 | 1,91 | 1,98 | 1,54% | 11.649,00 |
15.02.2019 | 1,94 | 2,08 | 1,91 | 1,95 | 4,56% | 101.428,00 |
14.02.2019 | 2,16 | 2,20 | 1,85 | 1,87 | -17,11% | 249.138,00 |
13.02.2019 | 2,23 | 2,25 | 2,21 | 2,25 | 2,27% | 9.168,00 |
12.02.2019 | 2,16 | 2,20 | 2,12 | 2,20 | 0,92% | 13.780,00 |
11.02.2019 | 2,21 | 2,22 | 2,16 | 2,18 | -1,36% | 32.709,00 |
08.02.2019 | 2,25 | 2,26 | 2,20 | 2,21 | -1,78% | 4.417,00 |
07.02.2019 | 2,29 | 2,30 | 2,19 | 2,25 | 0,90% | 17.761,00 |
06.02.2019 | 2,29 | 2,29 | 2,20 | 2,23 | -3,04% | 33.612,00 |
05.02.2019 | 2,28 | 2,30 | 2,26 | 2,30 | 0,88% | 18.279,00 |
04.02.2019 | 2,25 | 2,38 | 2,25 | 2,28 | -0,87% | 40.834,00 |
01.02.2019 | 2,35 | 2,35 | 2,24 | 2,30 | 4,55% | 29.468,00 |
31.01.2019 | 2,18 | 2,30 | 2,15 | 2,20 | 0,92% | 27.170,00 |
30.01.2019 | 2,28 | 2,28 | 2,17 | 2,18 | -4,39% | 51.540,00 |
29.01.2019 | 2,26 | 2,28 | 2,23 | 2,28 | -0,44% | 6.325,00 |
28.01.2019 | 2,24 | 2,29 | 2,23 | 2,29 | 2,23% | 3.915,00 |
25.01.2019 | 2,29 | 2,29 | 2,23 | 2,24 | -2,18% | 13.576,00 |
24.01.2019 | 2,34 | 2,34 | 2,25 | 2,29 | -0,43% | 9.379,00 |
23.01.2019 | 2,33 | 2,33 | 2,26 | 2,30 | -1,29% | 7.095,00 |
22.01.2019 | 2,25 | 2,33 | 2,25 | 2,33 | 3,56% | 10.007,00 |
21.01.2019 | 2,30 | 2,30 | 2,23 | 2,25 | -1,75% | 13.713,00 |
18.01.2019 | 2,35 | 2,35 | 2,21 | 2,29 | -2,55% | 17.663,00 |
17.01.2019 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | 1,00 |
16.01.2019 | 2,36 | 2,36 | 2,34 | 2,35 | -0,42% | 5.951,00 |
15.01.2019 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | 1,00 |
14.01.2019 | 2,27 | 2,37 | 2,27 | 2,37 | 4,41% | 5.206,00 |
11.01.2019 | 2,34 | 2,34 | 2,27 | 2,27 | -2,99% | 10.819,00 |
10.01.2019 | 2,34 | 2,40 | 2,30 | 2,34 | -1,68% | 7.968,00 |
09.01.2019 | 2,35 | 2,40 | 2,30 | 2,38 | 1,28% | 24.288,00 |
08.01.2019 | 2,35 | 2,48 | 2,35 | 2,35 | 2,17% | 25.049,00 |
07.01.2019 | 2,35 | 2,40 | 2,30 | 2,30 | 1,77% | 8.929,00 |
04.01.2019 | 2,29 | 2,38 | 2,25 | 2,26 | -1,31% | 4.032,00 |
03.01.2019 | 2,30 | 2,30 | 2,20 | 2,29 | 1,78% | 19.013,00 |
28.12.2018 | 2,23 | 2,25 | 2,18 | 2,25 | 0,90% | 36.831,00 |
27.12.2018 | 2,24 | 2,25 | 2,21 | 2,23 | 0,90% | 16.120,00 |
21.12.2018 | 2,22 | 2,25 | 2,21 | 2,21 | -0,45% | 27.377,00 |
20.12.2018 | 2,23 | 2,28 | 2,22 | 2,22 | 0,00% | 10.307,00 |
19.12.2018 | 2,23 | 2,30 | 2,22 | 2,22 | -0,89% | 17.258,00 |
18.12.2018 | 2,30 | 2,30 | 2,22 | 2,24 | -2,61% | 14.926,00 |
17.12.2018 | 2,30 | 2,30 | 2,25 | 2,30 | -2,54% | 19.356,00 |
14.12.2018 | 2,35 | 2,37 | 2,30 | 2,36 | 0,43% | 7.295,00 |
13.12.2018 | 2,30 | 2,35 | 2,28 | 2,35 | 4,44% | 18.614,00 |
12.12.2018 | 2,30 | 2,30 | 2,25 | 2,25 | -2,17% | 12.101,00 |
11.12.2018 | 2,25 | 2,30 | 2,25 | 2,30 | 2,22% | 12.342,00 |
10.12.2018 | 2,25 | 2,26 | 2,22 | 2,25 | -3,02% | 33.140,00 |
07.12.2018 | 2,26 | 2,43 | 2,26 | 2,32 | 2,65% | 14.200,00 |
06.12.2018 | 2,40 | 2,40 | 2,26 | 2,26 | -5,83% | 30.979,00 |
05.12.2018 | 2,39 | 2,40 | 2,39 | 2,40 | 0,42% | 10.558,00 |
04.12.2018 | 2,40 | 2,43 | 2,39 | 2,39 | -0,42% | 8.060,00 |
03.12.2018 | 2,36 | 2,40 | 2,32 | 2,40 | 1,69% | 11.311,00 |
30.11.2018 | 2,42 | 2,42 | 2,36 | 2,36 | -2,48% | 12.029,00 |
29.11.2018 | 2,40 | 2,42 | 2,33 | 2,42 | 0,83% | 12.724,00 |
28.11.2018 | 2,45 | 2,45 | 2,37 | 2,40 | -2,04% | 7.244,00 |
27.11.2018 | 2,35 | 2,45 | 2,33 | 2,45 | 4,26% | 3.069,00 |
26.11.2018 | 2,52 | 2,52 | 2,35 | 2,35 | -6,00% | 1.664,00 |
23.11.2018 | 2,49 | 2,50 | 2,41 | 2,50 | 0,00% | 25.579,00 |
22.11.2018 | 2,35 | 2,50 | 2,30 | 2,50 | 6,38% | 32.411,00 |
21.11.2018 | 2,27 | 2,35 | 2,27 | 2,35 | 3,52% | 17.230,00 |
20.11.2018 | 2,33 | 2,35 | 2,27 | 2,27 | -2,58% | 5.307,00 |
19.11.2018 | 2,39 | 2,39 | 2,28 | 2,33 | -2,51% | 13.238,00 |
16.11.2018 | 2,36 | 2,40 | 2,29 | 2,39 | 1,27% | 27.587,00 |
15.11.2018 | 2,36 | 2,39 | 2,30 | 2,36 | 0,00% | 41.929,00 |
14.11.2018 | 2,35 | 2,39 | 2,27 | 2,36 | 0,43% | 45.089,00 |
13.11.2018 | 2,37 | 2,39 | 2,32 | 2,35 | -0,84% | 32.713,00 |
12.11.2018 | 2,31 | 2,38 | 2,28 | 2,37 | 3,49% | 32.846,00 |
09.11.2018 | 2,31 | 2,35 | 2,29 | 2,29 | -0,87% | 7.378,00 |
08.11.2018 | 2,29 | 2,37 | 2,29 | 2,31 | 0,87% | 21.483,00 |
07.11.2018 | 2,40 | 2,40 | 2,29 | 2,29 | -4,58% | 37.753,00 |
06.11.2018 | 2,31 | 2,40 | 2,31 | 2,40 | 3,90% | 12.677,00 |
05.11.2018 | 2,32 | 2,38 | 2,31 | 2,31 | -0,86% | 21.831,00 |
02.11.2018 | 2,42 | 2,42 | 2,33 | 2,33 | -3,72% | 11.969,00 |
01.11.2018 | 2,47 | 2,47 | 2,36 | 2,42 | -2,42% | 14.860,00 |
31.10.2018 | 2,35 | 2,49 | 2,32 | 2,48 | 5,53% | 48.461,00 |
30.10.2018 | 2,40 | 2,44 | 2,34 | 2,35 | -1,67% | 52.152,00 |
29.10.2018 | 2,36 | 2,50 | 2,36 | 2,39 | 1,27% | 73.618,00 |
26.10.2018 | 2,41 | 2,50 | 2,36 | 2,36 | -2,07% | 11.272,00 |
25.10.2018 | 2,38 | 2,42 | 2,37 | 2,41 | 0,84% | 21.536,00 |
24.10.2018 | 2,43 | 2,43 | 2,39 | 2,39 | -1,65% | 5.716,00 |
23.10.2018 | 2,49 | 2,49 | 2,39 | 2,43 | -2,41% | 8.269,00 |
22.10.2018 | 2,46 | 2,49 | 2,40 | 2,49 | 1,22% | 5.353,00 |
19.10.2018 | 2,46 | 2,54 | 2,39 | 2,46 | 0,00% | 35.726,00 |
18.10.2018 | 2,42 | 2,47 | 2,39 | 2,46 | 1,65% | 12.484,00 |