
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.03.2021 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | - |
01.03.2021 | 20,70 | 21,70 | 20,60 | 21,30 | 2,90% | - |
26.02.2021 | 20,80 | 21,10 | 20,30 | 20,70 | -1,90% | 500,00 |
25.02.2021 | 21,50 | 21,90 | 21,10 | 21,10 | -1,86% | - |
24.02.2021 | 21,50 | 21,80 | 21,30 | 21,50 | -0,46% | 500,00 |
23.02.2021 | 21,70 | 22,10 | 21,10 | 21,60 | 0,00% | - |
22.02.2021 | 21,60 | 22,20 | 21,30 | 21,60 | 0,47% | - |
19.02.2021 | 19,95 | 21,70 | 19,85 | 21,50 | 8,04% | - |
18.02.2021 | 20,40 | 20,50 | 19,70 | 19,90 | -0,50% | 135,00 |
17.02.2021 | 19,05 | 20,30 | 19,00 | 20,00 | 5,54% | - |
16.02.2021 | 18,35 | 19,00 | 18,30 | 18,95 | 2,99% | - |
15.02.2021 | 17,60 | 18,45 | 17,60 | 18,40 | 4,55% | - |
12.02.2021 | 17,60 | 17,65 | 17,20 | 17,60 | 0,00% | - |
11.02.2021 | 17,80 | 17,90 | 17,50 | 17,60 | -0,28% | - |
10.02.2021 | 17,50 | 18,05 | 17,45 | 17,65 | 0,57% | - |
09.02.2021 | 17,95 | 18,00 | 17,35 | 17,55 | -1,68% | - |
08.02.2021 | 16,95 | 17,85 | 16,95 | 17,85 | 5,62% | - |
05.02.2021 | 16,75 | 17,00 | 16,60 | 16,90 | 1,20% | - |
04.02.2021 | 16,50 | 16,70 | 16,35 | 16,70 | 1,21% | - |
03.02.2021 | 16,45 | 16,75 | 16,35 | 16,50 | 0,61% | - |
02.02.2021 | 16,55 | 16,70 | 16,30 | 16,40 | 0,00% | - |
01.02.2021 | 16,00 | 16,80 | 15,90 | 16,40 | 2,50% | - |
29.01.2021 | 16,25 | 16,55 | 15,90 | 16,00 | -3,03% | - |
28.01.2021 | 16,20 | 16,75 | 15,85 | 16,50 | 2,17% | - |
27.01.2021 | 16,65 | 16,70 | 15,90 | 16,15 | -3,58% | - |
26.01.2021 | 16,45 | 16,90 | 16,45 | 16,75 | 0,60% | - |
25.01.2021 | 17,05 | 17,40 | 16,50 | 16,65 | -1,77% | - |
22.01.2021 | 17,45 | 17,45 | 16,80 | 16,95 | -3,14% | - |
21.01.2021 | 17,55 | 17,75 | 17,40 | 17,50 | 0,00% | - |
20.01.2021 | 17,15 | 17,60 | 16,80 | 17,50 | 2,64% | - |
19.01.2021 | 17,25 | 17,45 | 16,85 | 17,05 | -1,16% | - |
18.01.2021 | 16,95 | 17,30 | 16,90 | 17,25 | 1,47% | - |
15.01.2021 | 17,55 | 17,85 | 16,75 | 17,00 | -3,95% | - |
14.01.2021 | 17,45 | 17,85 | 17,40 | 17,70 | 1,72% | - |
13.01.2021 | 17,45 | 17,45 | 17,30 | 17,40 | 0,00% | - |
12.01.2021 | 17,40 | 17,73 | 17,14 | 17,40 | 0,22% | 100,00 |
11.01.2021 | 17,40 | 17,52 | 17,16 | 17,36 | -1,22% | - |
08.01.2021 | 17,83 | 17,88 | 17,41 | 17,58 | -0,54% | - |
07.01.2021 | 17,70 | 17,97 | 17,45 | 17,67 | 0,97% | 60,00 |
06.01.2021 | 16,86 | 17,74 | 16,85 | 17,50 | 3,75% | - |
05.01.2021 | 16,93 | 16,95 | 16,61 | 16,87 | -0,35% | - |
04.01.2021 | 16,28 | 16,97 | 16,17 | 16,93 | 5,06% | - |
30.12.2020 | 16,08 | 16,17 | 15,95 | 16,12 | 0,69% | - |
29.12.2020 | 16,03 | 16,32 | 15,88 | 16,01 | 0,57% | - |
28.12.2020 | 16,06 | 16,17 | 15,87 | 15,92 | -0,06% | - |
23.12.2020 | 15,73 | 16,00 | 15,71 | 15,93 | 1,37% | - |
22.12.2020 | 15,70 | 15,89 | 15,57 | 15,71 | -1,02% | - |
21.12.2020 | 15,98 | 15,98 | 15,33 | 15,87 | -0,89% | - |
18.12.2020 | 15,82 | 16,15 | 15,80 | 16,02 | 1,26% | - |
17.12.2020 | 15,93 | 16,18 | 15,81 | 15,82 | -0,14% | - |
16.12.2020 | 15,90 | 16,13 | 15,79 | 15,84 | -0,44% | - |
15.12.2020 | 15,61 | 15,91 | 15,60 | 15,91 | 2,35% | - |
14.12.2020 | 15,67 | 16,03 | 15,50 | 15,54 | 0,11% | - |
11.12.2020 | 16,16 | 16,19 | 15,33 | 15,53 | -3,51% | 700,00 |
10.12.2020 | 15,95 | 16,24 | 15,81 | 16,09 | 0,59% | - |
09.12.2020 | 15,93 | 16,23 | 15,86 | 16,00 | 1,17% | - |
08.12.2020 | 15,85 | 15,89 | 15,65 | 15,81 | -1,08% | - |
07.12.2020 | 15,60 | 15,99 | 15,40 | 15,98 | 1,70% | - |
04.12.2020 | 15,35 | 15,82 | 15,19 | 15,72 | 2,51% | - |
03.12.2020 | 14,71 | 15,45 | 14,52 | 15,33 | 3,93% | - |
02.12.2020 | 14,63 | 14,78 | 14,56 | 14,75 | 0,60% | - |
01.12.2020 | 14,50 | 14,77 | 14,11 | 14,66 | 1,54% | 102,00 |
30.11.2020 | 13,78 | 14,46 | 13,77 | 14,44 | 3,85% | - |
27.11.2020 | 13,72 | 13,96 | 13,58 | 13,91 | 1,92% | - |
26.11.2020 | 13,73 | 13,90 | 13,63 | 13,64 | -0,64% | 300,00 |
25.11.2020 | 13,73 | 13,93 | 13,71 | 13,73 | -0,15% | - |
24.11.2020 | 12,99 | 13,84 | 12,98 | 13,75 | 6,80% | 6,00 |
23.11.2020 | 12,85 | 13,04 | 12,81 | 12,88 | 0,98% | - |
20.11.2020 | 12,41 | 12,88 | 12,40 | 12,75 | 2,29% | - |
19.11.2020 | 12,35 | 12,52 | 12,28 | 12,47 | 1,18% | - |
18.11.2020 | 12,42 | 12,63 | 12,31 | 12,32 | -0,87% | - |
17.11.2020 | 12,93 | 13,03 | 12,40 | 12,43 | -3,70% | - |
16.11.2020 | 12,80 | 13,08 | 12,76 | 12,91 | 2,06% | - |
13.11.2020 | 12,36 | 12,73 | 12,32 | 12,65 | 3,18% | - |
12.11.2020 | 12,50 | 12,53 | 12,20 | 12,26 | -2,66% | - |
11.11.2020 | 12,79 | 12,85 | 12,51 | 12,59 | -1,22% | - |
10.11.2020 | 12,25 | 12,89 | 12,23 | 12,75 | 4,10% | - |
09.11.2020 | 12,04 | 12,57 | 11,96 | 12,24 | 3,01% | 184,00 |
06.11.2020 | 11,58 | 11,96 | 11,56 | 11,89 | 2,04% | - |
05.11.2020 | 11,26 | 11,70 | 11,26 | 11,65 | 3,49% | - |
04.11.2020 | 11,66 | 11,68 | 11,23 | 11,26 | -3,62% | 400,00 |
03.11.2020 | 11,39 | 11,78 | 11,37 | 11,68 | 2,98% | - |
02.11.2020 | 11,51 | 11,58 | 11,25 | 11,34 | -2,28% | - |
30.10.2020 | 11,19 | 11,61 | 11,15 | 11,61 | 2,34% | - |
29.10.2020 | 11,32 | 11,49 | 11,18 | 11,34 | 1,39% | - |
28.10.2020 | 11,45 | 11,69 | 11,13 | 11,19 | -2,70% | - |
27.10.2020 | 11,42 | 11,55 | 11,19 | 11,50 | 0,57% | - |
26.10.2020 | 11,39 | 11,49 | 11,24 | 11,43 | -0,70% | - |
23.10.2020 | 11,62 | 11,76 | 11,45 | 11,51 | -0,90% | - |
22.10.2020 | 11,68 | 11,87 | 11,53 | 11,62 | -0,77% | 250,00 |
21.10.2020 | 11,58 | 11,89 | 11,50 | 11,71 | 1,87% | - |
20.10.2020 | 11,35 | 11,63 | 11,32 | 11,49 | 1,41% | - |
19.10.2020 | 11,49 | 11,65 | 11,30 | 11,33 | -0,94% | - |
16.10.2020 | 11,45 | 11,73 | 11,42 | 11,44 | -0,11% | - |
15.10.2020 | 11,46 | 11,48 | 11,23 | 11,45 | -0,11% | - |
14.10.2020 | 11,40 | 11,58 | 11,38 | 11,46 | 0,64% | - |
13.10.2020 | 11,45 | 11,59 | 11,34 | 11,39 | -0,33% | - |
12.10.2020 | 11,37 | 11,51 | 11,28 | 11,43 | 1,02% | - |
09.10.2020 | 11,19 | 11,39 | 11,10 | 11,31 | 1,12% | - |
08.10.2020 | 11,18 | 11,25 | 10,96 | 11,19 | 0,81% | - |