
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.02.2021 | 46,29 | 46,31 | 46,13 | 46,21 | -5,35% | - |
23.02.2021 | 49,00 | 49,00 | 48,82 | 48,82 | -1,69% | 58,00 |
22.02.2021 | 49,40 | 49,66 | 49,40 | 49,66 | -0,24% | 190,00 |
19.02.2021 | 49,12 | 49,78 | 49,12 | 49,78 | 1,84% | 400,00 |
18.02.2021 | 48,94 | 49,68 | 48,86 | 48,88 | -0,85% | 309,00 |
17.02.2021 | 49,30 | 49,30 | 49,30 | 49,30 | 2,71% | - |
16.02.2021 | 48,00 | 48,80 | 48,00 | 48,00 | -1,68% | 82,00 |
15.02.2021 | 49,00 | 49,00 | 48,82 | 48,82 | 0,04% | 117,00 |
12.02.2021 | 48,80 | 48,80 | 48,80 | 48,80 | -1,45% | - |
11.02.2021 | 49,52 | 49,52 | 49,52 | 49,52 | 0,12% | - |
10.02.2021 | 50,00 | 50,20 | 49,46 | 49,46 | -2,54% | 29,00 |
09.02.2021 | 49,96 | 50,75 | 49,96 | 50,75 | 2,77% | 70,00 |
08.02.2021 | 49,38 | 49,38 | 49,38 | 49,38 | -0,12% | - |
05.02.2021 | 49,66 | 49,68 | 49,44 | 49,44 | -2,49% | 60,00 |
04.02.2021 | 49,92 | 50,70 | 49,90 | 50,70 | 0,50% | 163,00 |
03.02.2021 | 50,40 | 50,45 | 50,40 | 50,45 | -0,98% | - |
02.02.2021 | 50,80 | 50,95 | 50,80 | 50,95 | 5,49% | 420,00 |
01.02.2021 | 50,35 | 50,35 | 48,30 | 48,30 | 6,39% | 1.276,00 |
29.01.2021 | 44,66 | 45,40 | 44,66 | 45,40 | -2,83% | 1.000,00 |
28.01.2021 | 46,04 | 46,72 | 45,90 | 46,72 | -1,52% | 862,00 |
27.01.2021 | 46,60 | 47,44 | 46,60 | 47,44 | 0,59% | 80,00 |
26.01.2021 | 46,42 | 47,16 | 46,42 | 47,16 | 1,29% | 154,00 |
25.01.2021 | 46,56 | 46,56 | 46,56 | 46,56 | 0,69% | - |
22.01.2021 | 47,12 | 47,12 | 46,24 | 46,24 | 0,61% | 27,00 |
21.01.2021 | 46,04 | 46,04 | 45,96 | 45,96 | 1,59% | - |
20.01.2021 | 44,98 | 45,24 | 44,98 | 45,24 | 0,80% | 70,00 |
19.01.2021 | 44,94 | 44,96 | 44,88 | 44,88 | -1,67% | 335,00 |
18.01.2021 | 45,64 | 45,64 | 45,64 | 45,64 | 0,48% | 22,00 |
15.01.2021 | 45,40 | 46,18 | 45,40 | 45,42 | -0,18% | 40,00 |
14.01.2021 | 45,50 | 45,50 | 45,50 | 45,50 | -0,74% | - |
13.01.2021 | 45,84 | 45,84 | 45,84 | 45,84 | -0,95% | - |
12.01.2021 | 46,38 | 46,38 | 46,28 | 46,28 | 3,77% | 470,00 |
11.01.2021 | 44,98 | 45,00 | 44,60 | 44,60 | -0,22% | 1.304,00 |
08.01.2021 | 44,70 | 44,80 | 44,38 | 44,70 | 3,09% | 726,00 |
07.01.2021 | 43,38 | 43,38 | 43,36 | 43,36 | -1,63% | 150,00 |
06.01.2021 | 43,42 | 44,08 | 43,42 | 44,08 | -0,18% | 65,00 |
05.01.2021 | 44,12 | 44,16 | 44,12 | 44,16 | 1,75% | 545,00 |
04.01.2021 | 43,68 | 44,22 | 43,40 | 43,40 | -1,72% | 257,00 |
30.12.2020 | 43,34 | 44,16 | 43,34 | 44,16 | 1,80% | 12,00 |
29.12.2020 | 43,40 | 43,40 | 43,38 | 43,38 | 2,02% | - |
28.12.2020 | 43,10 | 43,10 | 42,52 | 42,52 | -1,35% | 262,00 |
23.12.2020 | 43,16 | 43,16 | 43,10 | 43,10 | -0,87% | - |
22.12.2020 | 42,68 | 43,48 | 42,68 | 43,48 | -0,23% | 90,00 |
21.12.2020 | 44,40 | 44,40 | 43,58 | 43,58 | -0,50% | 74,00 |
18.12.2020 | 43,68 | 43,80 | 43,68 | 43,80 | -3,48% | 10,00 |
17.12.2020 | 44,58 | 45,38 | 44,58 | 45,38 | 3,42% | 5,00 |
16.12.2020 | 43,20 | 43,88 | 43,20 | 43,88 | 3,83% | 50,00 |
15.12.2020 | 42,24 | 42,26 | 42,24 | 42,26 | -1,99% | - |
14.12.2020 | 43,10 | 43,12 | 43,10 | 43,12 | 1,84% | 40,00 |
11.12.2020 | 42,80 | 42,80 | 42,34 | 42,34 | -0,33% | 120,00 |
10.12.2020 | 42,48 | 42,48 | 42,48 | 42,48 | -2,75% | - |
09.12.2020 | 42,80 | 43,68 | 42,80 | 43,68 | 1,30% | 30,00 |
08.12.2020 | 43,16 | 43,94 | 43,12 | 43,12 | -0,65% | 796,00 |
07.12.2020 | 43,50 | 43,50 | 43,40 | 43,40 | -2,25% | 185,00 |
04.12.2020 | 44,26 | 44,40 | 44,18 | 44,40 | 0,82% | 285,00 |
03.12.2020 | 44,72 | 44,78 | 44,04 | 44,04 | -1,12% | 91,00 |
02.12.2020 | 44,56 | 45,36 | 44,54 | 44,54 | -0,62% | 190,00 |
01.12.2020 | 44,96 | 45,70 | 44,82 | 44,82 | -1,36% | 124,00 |
30.11.2020 | 44,86 | 45,50 | 44,66 | 45,44 | 0,66% | 85,00 |
27.11.2020 | 45,24 | 46,00 | 45,14 | 45,14 | 1,53% | 150,00 |
26.11.2020 | 44,46 | 44,46 | 44,46 | 44,46 | 0,41% | - |
25.11.2020 | 44,24 | 44,98 | 44,24 | 44,28 | -1,42% | 44,00 |
24.11.2020 | 45,00 | 45,00 | 44,92 | 44,92 | 0,36% | - |
23.11.2020 | 44,16 | 44,84 | 44,02 | 44,76 | 1,54% | 121,00 |
20.11.2020 | 44,12 | 44,12 | 44,08 | 44,08 | -1,48% | - |
19.11.2020 | 44,70 | 44,74 | 44,70 | 44,74 | 2,47% | - |
18.11.2020 | 43,70 | 43,70 | 43,66 | 43,66 | 1,16% | 80,00 |
17.11.2020 | 43,78 | 43,80 | 43,16 | 43,16 | -2,35% | 108,00 |
16.11.2020 | 44,40 | 44,40 | 44,20 | 44,20 | -0,50% | - |
13.11.2020 | 44,60 | 44,60 | 44,40 | 44,42 | -1,77% | 3,00 |
12.11.2020 | 45,22 | 45,22 | 45,22 | 45,22 | -0,22% | - |
11.11.2020 | 45,18 | 45,32 | 45,18 | 45,32 | -0,87% | - |
10.11.2020 | 45,82 | 46,00 | 45,72 | 45,72 | -1,72% | 880,00 |
09.11.2020 | 46,42 | 46,68 | 46,42 | 46,52 | 0,35% | 134,00 |
06.11.2020 | 46,36 | 46,36 | 46,36 | 46,36 | 0,78% | 60,00 |
05.11.2020 | 45,92 | 46,00 | 45,86 | 46,00 | 2,91% | 67,00 |
04.11.2020 | 43,84 | 44,70 | 43,84 | 44,70 | 5,18% | 19,00 |
03.11.2020 | 42,50 | 42,50 | 42,50 | 42,50 | -0,89% | - |
02.11.2020 | 42,58 | 42,88 | 42,58 | 42,88 | -0,28% | 210,00 |
30.10.2020 | 43,38 | 43,38 | 43,00 | 43,00 | -1,83% | 180,00 |
29.10.2020 | 45,00 | 45,00 | 43,80 | 43,80 | -0,59% | 500,00 |
28.10.2020 | 45,08 | 45,08 | 44,06 | 44,06 | -3,88% | 602,00 |
27.10.2020 | 46,56 | 46,56 | 45,84 | 45,84 | 0,48% | 30,00 |
26.10.2020 | 45,70 | 45,70 | 45,62 | 45,62 | 1,83% | 40,00 |
23.10.2020 | 45,04 | 45,04 | 44,80 | 44,80 | -0,71% | 10,00 |
22.10.2020 | 45,14 | 45,14 | 45,12 | 45,12 | 0,53% | 28,00 |
21.10.2020 | 44,88 | 44,88 | 44,88 | 44,88 | -3,65% | - |
20.10.2020 | 46,10 | 46,58 | 46,10 | 46,58 | -0,60% | 22,00 |
19.10.2020 | 46,86 | 46,86 | 46,86 | 46,86 | 0,51% | - |
16.10.2020 | 46,86 | 47,36 | 46,62 | 46,62 | -2,51% | 1.027,00 |
15.10.2020 | 47,82 | 47,82 | 47,82 | 47,82 | -0,21% | - |
14.10.2020 | 47,92 | 47,92 | 47,92 | 47,92 | 0,21% | - |
13.10.2020 | 47,34 | 47,82 | 47,34 | 47,82 | 0,17% | 404,00 |
12.10.2020 | 47,74 | 47,74 | 47,74 | 47,74 | -1,04% | - |
09.10.2020 | 48,24 | 48,24 | 48,24 | 48,24 | 0,88% | - |
08.10.2020 | 47,82 | 47,82 | 47,82 | 47,82 | -0,95% | - |
07.10.2020 | 48,28 | 48,28 | 48,28 | 48,28 | -1,19% | - |
06.10.2020 | 48,86 | 48,86 | 48,86 | 48,86 | -1,97% | 30,00 |
05.10.2020 | 49,84 | 49,84 | 49,84 | 49,84 | 2,42% | - |
02.10.2020 | 48,70 | 48,70 | 48,66 | 48,66 | -0,90% | - |