
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 20,41 | 20,62 | 20,14 | 20,37 | -0,63% | - |
21.01.2021 | 20,13 | 20,99 | 19,88 | 20,50 | 1,81% | - |
20.01.2021 | 19,71 | 20,14 | 19,57 | 20,14 | 1,64% | - |
19.01.2021 | 19,41 | 19,81 | 19,35 | 19,81 | 2,34% | - |
18.01.2021 | 19,18 | 19,46 | 19,02 | 19,36 | 0,60% | - |
15.01.2021 | 19,58 | 19,67 | 19,10 | 19,24 | -2,20% | - |
14.01.2021 | 19,57 | 19,90 | 19,44 | 19,68 | 0,67% | - |
13.01.2021 | 18,91 | 19,64 | 18,73 | 19,55 | 2,80% | - |
12.01.2021 | 18,62 | 19,27 | 18,61 | 19,01 | 1,75% | - |
11.01.2021 | 18,74 | 18,90 | 18,38 | 18,69 | -0,81% | - |
08.01.2021 | 18,69 | 19,03 | 18,59 | 18,84 | 0,92% | - |
07.01.2021 | 19,77 | 19,78 | 18,46 | 18,67 | -5,12% | - |
06.01.2021 | 19,53 | 19,75 | 19,45 | 19,67 | 0,70% | - |
05.01.2021 | 18,84 | 19,57 | 18,79 | 19,54 | 3,43% | - |
04.01.2021 | 19,04 | 19,20 | 18,72 | 18,89 | -1,79% | - |
30.12.2020 | 19,40 | 19,44 | 19,14 | 19,23 | -0,77% | - |
29.12.2020 | 19,23 | 19,54 | 19,10 | 19,38 | 1,61% | - |
28.12.2020 | 19,13 | 19,23 | 18,73 | 19,08 | -0,26% | - |
23.12.2020 | 18,91 | 19,15 | 18,84 | 19,13 | 1,39% | - |
22.12.2020 | 18,86 | 19,07 | 18,78 | 18,86 | -0,08% | - |
21.12.2020 | 19,42 | 19,45 | 18,47 | 18,88 | -2,66% | - |
18.12.2020 | 19,04 | 19,63 | 18,99 | 19,39 | 1,99% | - |
17.12.2020 | 19,37 | 19,53 | 19,01 | 19,02 | -1,71% | - |
16.12.2020 | 19,49 | 19,63 | 19,13 | 19,35 | -1,04% | - |
15.12.2020 | 19,33 | 20,12 | 19,08 | 19,55 | 1,23% | - |
14.12.2020 | 19,38 | 19,77 | 19,21 | 19,31 | 0,19% | - |
11.12.2020 | 19,67 | 19,78 | 19,24 | 19,27 | -1,90% | - |
10.12.2020 | 20,12 | 20,23 | 19,40 | 19,65 | -2,82% | 494,00 |
09.12.2020 | 19,82 | 20,24 | 19,75 | 20,22 | 2,58% | - |
08.12.2020 | 19,63 | 19,81 | 19,43 | 19,71 | 0,33% | - |
07.12.2020 | 19,51 | 19,92 | 19,36 | 19,64 | 0,63% | - |
04.12.2020 | 19,32 | 19,79 | 19,28 | 19,52 | 1,49% | - |
03.12.2020 | 19,83 | 19,86 | 19,15 | 19,23 | -3,09% | - |
02.12.2020 | 20,23 | 20,29 | 19,64 | 19,85 | -1,93% | - |
01.12.2020 | 20,27 | 20,38 | 19,89 | 20,24 | 0,96% | - |
30.11.2020 | 20,06 | 20,46 | 19,97 | 20,04 | -0,39% | - |
27.11.2020 | 20,23 | 20,45 | 20,11 | 20,12 | -0,30% | - |
26.11.2020 | 20,33 | 20,46 | 20,07 | 20,18 | -0,84% | - |
25.11.2020 | 20,16 | 20,37 | 19,95 | 20,35 | 1,32% | - |
24.11.2020 | 20,30 | 20,37 | 19,99 | 20,09 | -0,32% | - |
23.11.2020 | 20,23 | 20,39 | 20,07 | 20,15 | -0,62% | - |
20.11.2020 | 20,15 | 20,32 | 20,02 | 20,28 | 0,17% | 250,00 |
19.11.2020 | 20,02 | 20,26 | 19,98 | 20,24 | 1,31% | - |
18.11.2020 | 20,12 | 20,37 | 19,97 | 19,98 | -0,86% | - |
17.11.2020 | 20,32 | 20,59 | 20,05 | 20,15 | -1,15% | - |
16.11.2020 | 20,10 | 20,46 | 19,87 | 20,39 | 2,08% | - |
13.11.2020 | 19,94 | 20,07 | 19,64 | 19,97 | 0,01% | - |
12.11.2020 | 20,19 | 20,32 | 19,83 | 19,97 | -0,98% | - |
11.11.2020 | 19,55 | 20,39 | 19,33 | 20,17 | 3,44% | - |
10.11.2020 | 19,64 | 19,78 | 19,22 | 19,50 | -1,14% | - |
09.11.2020 | 20,89 | 21,09 | 19,31 | 19,72 | -4,67% | - |
06.11.2020 | 20,45 | 20,76 | 20,13 | 20,69 | 1,42% | - |
05.11.2020 | 20,35 | 20,72 | 20,35 | 20,40 | 0,34% | - |
04.11.2020 | 20,05 | 20,55 | 19,54 | 20,33 | -2,07% | - |
03.11.2020 | 19,87 | 20,89 | 19,78 | 20,76 | 5,61% | - |
02.11.2020 | 19,29 | 19,89 | 19,22 | 19,65 | 1,79% | - |
30.10.2020 | 19,13 | 19,47 | 18,81 | 19,31 | 1,39% | 25,00 |
29.10.2020 | 19,37 | 19,57 | 19,02 | 19,04 | -0,21% | - |
28.10.2020 | 20,08 | 20,08 | 18,98 | 19,08 | -4,90% | - |
27.10.2020 | 19,76 | 20,40 | 19,48 | 20,07 | 1,79% | 300,00 |
26.10.2020 | 19,63 | 20,57 | 19,57 | 19,71 | -0,25% | - |
23.10.2020 | 20,16 | 21,50 | 18,87 | 19,76 | -1,92% | - |
22.10.2020 | 19,69 | 20,30 | 19,49 | 20,15 | 1,45% | - |
21.10.2020 | 19,94 | 20,09 | 19,47 | 19,86 | 0,16% | - |
20.10.2020 | 20,21 | 20,30 | 19,50 | 19,83 | -1,47% | - |
19.10.2020 | 20,24 | 20,47 | 20,05 | 20,13 | -0,40% | - |
16.10.2020 | 19,77 | 20,28 | 19,65 | 20,21 | 1,87% | - |
15.10.2020 | 20,07 | 20,99 | 19,47 | 19,84 | -1,54% | - |
14.10.2020 | 20,01 | 20,33 | 19,96 | 20,15 | 0,24% | - |
13.10.2020 | 19,97 | 20,22 | 19,81 | 20,10 | 0,47% | 10,00 |
12.10.2020 | 20,10 | 20,21 | 19,69 | 20,00 | 0,38% | 1.600,00 |
09.10.2020 | 19,72 | 20,29 | 19,68 | 19,93 | 1,07% | - |
08.10.2020 | 20,00 | 20,04 | 19,42 | 19,72 | -1,28% | - |
07.10.2020 | 19,64 | 19,99 | 19,61 | 19,97 | 2,31% | - |
06.10.2020 | 19,81 | 19,98 | 19,49 | 19,52 | -2,13% | - |
05.10.2020 | 19,92 | 20,06 | 19,54 | 19,95 | 0,40% | - |
02.10.2020 | 19,89 | 20,01 | 19,41 | 19,87 | -0,84% | 800,00 |
01.10.2020 | 19,98 | 20,28 | 19,81 | 20,04 | 0,30% | - |
30.09.2020 | 20,00 | 20,07 | 19,33 | 19,98 | -0,30% | - |
29.09.2020 | 19,59 | 20,20 | 19,46 | 20,04 | 2,81% | 52,00 |
28.09.2020 | 19,24 | 19,56 | 19,21 | 19,49 | 1,82% | - |
25.09.2020 | 18,52 | 19,21 | 18,40 | 19,14 | 3,68% | - |
24.09.2020 | 18,22 | 18,55 | 18,06 | 18,46 | 1,12% | - |
23.09.2020 | 18,35 | 19,08 | 18,25 | 18,26 | -0,41% | 1.600,00 |
22.09.2020 | 18,26 | 18,67 | 18,16 | 18,33 | -0,15% | - |
21.09.2020 | 18,69 | 18,75 | 17,87 | 18,36 | -2,07% | - |
18.09.2020 | 18,67 | 19,13 | 18,37 | 18,75 | 0,74% | 1.450,00 |
17.09.2020 | 18,52 | 18,70 | 18,35 | 18,61 | -0,29% | - |
16.09.2020 | 18,03 | 18,80 | 17,98 | 18,66 | 3,68% | - |
15.09.2020 | 17,72 | 18,58 | 17,66 | 18,00 | 1,58% | - |
14.09.2020 | 17,72 | 17,91 | 17,37 | 17,72 | 1,04% | - |
11.09.2020 | 17,67 | 17,87 | 17,45 | 17,54 | 0,76% | - |
10.09.2020 | 17,59 | 17,76 | 17,38 | 17,41 | -1,29% | - |
09.09.2020 | 17,17 | 17,72 | 17,09 | 17,63 | 3,43% | - |
08.09.2020 | 18,30 | 18,41 | 17,03 | 17,05 | -6,79% | 900,00 |
07.09.2020 | 17,95 | 18,35 | 17,88 | 18,29 | 1,29% | - |
04.09.2020 | 17,94 | 18,22 | 17,68 | 18,06 | 1,60% | - |
03.09.2020 | 18,52 | 18,66 | 17,70 | 17,77 | -4,49% | - |
02.09.2020 | 18,07 | 18,76 | 18,01 | 18,61 | 3,33% | - |
01.09.2020 | 18,26 | 18,33 | 17,60 | 18,01 | -0,73% | - |