
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.03.2021 | 30,75 | 31,25 | 30,35 | 30,57 | -1,01% | 3.865,00 |
05.03.2021 | 30,54 | 30,96 | 29,81 | 30,88 | 1,10% | 15.292,00 |
04.03.2021 | 30,11 | 30,75 | 29,86 | 30,55 | 1,13% | 2.236,00 |
03.03.2021 | 30,09 | 30,31 | 29,61 | 30,21 | 0,79% | 9.470,00 |
02.03.2021 | 30,05 | 30,16 | 29,72 | 29,97 | -0,18% | 2.477,00 |
01.03.2021 | 29,99 | 30,25 | 29,32 | 30,02 | 2,07% | 14.605,00 |
26.02.2021 | 29,89 | 29,94 | 28,95 | 29,42 | -1,49% | 23.393,00 |
25.02.2021 | 29,92 | 30,30 | 29,84 | 29,86 | -2,85% | 1.051,00 |
24.02.2021 | 30,84 | 31,00 | 30,07 | 30,74 | -0,73% | 7.548,00 |
23.02.2021 | 30,30 | 31,15 | 30,21 | 30,96 | 1,73% | 2.233,00 |
22.02.2021 | 30,37 | 30,53 | 29,54 | 30,43 | 0,55% | 12.972,00 |
19.02.2021 | 30,60 | 30,66 | 29,94 | 30,27 | -0,88% | 7.015,00 |
18.02.2021 | 31,06 | 31,13 | 29,92 | 30,54 | -1,79% | 8.589,00 |
17.02.2021 | 32,04 | 32,30 | 29,85 | 31,09 | -2,90% | 30.978,00 |
16.02.2021 | 32,14 | 32,37 | 31,65 | 32,02 | -0,02% | 2.992,00 |
15.02.2021 | 31,57 | 32,46 | 31,35 | 32,03 | 1,84% | 5.324,00 |
12.02.2021 | 31,32 | 31,45 | 30,84 | 31,45 | 0,51% | 1.735,00 |
11.02.2021 | 31,53 | 31,57 | 30,93 | 31,29 | -0,63% | 4.158,00 |
10.02.2021 | 31,55 | 31,61 | 31,17 | 31,49 | 0,03% | 3.735,00 |
09.02.2021 | 31,30 | 31,71 | 30,93 | 31,48 | 0,54% | 3.662,00 |
08.02.2021 | 31,14 | 31,32 | 30,75 | 31,31 | 0,75% | 2.536,00 |
05.02.2021 | 31,10 | 31,13 | 30,67 | 31,08 | 0,23% | 3.103,00 |
04.02.2021 | 30,98 | 31,39 | 30,50 | 31,00 | 0,01% | 14.171,00 |
03.02.2021 | 31,13 | 31,44 | 30,89 | 31,00 | 0,11% | 3.160,00 |
02.02.2021 | 30,81 | 31,28 | 30,46 | 30,97 | 0,22% | 3.904,00 |
01.02.2021 | 31,07 | 31,15 | 30,26 | 30,90 | 0,91% | 5.150,00 |
29.01.2021 | 31,29 | 31,32 | 30,33 | 30,62 | -2,55% | 8.839,00 |
28.01.2021 | 31,73 | 31,95 | 31,15 | 31,42 | -1,28% | 1.750,00 |
27.01.2021 | 31,41 | 32,02 | 31,12 | 31,83 | 1,25% | 1.160,00 |
26.01.2021 | 31,25 | 31,48 | 31,06 | 31,44 | 0,50% | 905,00 |
25.01.2021 | 31,32 | 31,51 | 31,01 | 31,28 | 0,00% | 622,00 |
22.01.2021 | 31,29 | 31,39 | 30,89 | 31,28 | -0,33% | 2.291,00 |
21.01.2021 | 31,61 | 31,85 | 31,31 | 31,39 | -0,53% | 1.467,00 |
20.01.2021 | 31,43 | 31,58 | 30,95 | 31,55 | 0,38% | 1.243,00 |
19.01.2021 | 31,65 | 31,65 | 31,01 | 31,43 | 0,02% | 1.515,00 |
18.01.2021 | 31,64 | 31,65 | 31,27 | 31,43 | -0,21% | 2.628,00 |
15.01.2021 | 31,40 | 31,88 | 31,27 | 31,49 | -0,28% | 2.215,00 |
14.01.2021 | 31,35 | 31,78 | 31,22 | 31,58 | 0,71% | 2.640,00 |
13.01.2021 | 31,00 | 31,45 | 30,92 | 31,36 | 1,19% | 3.047,00 |
12.01.2021 | 31,05 | 31,10 | 30,54 | 30,99 | -0,20% | 4.892,00 |
11.01.2021 | 31,47 | 31,60 | 30,62 | 31,05 | -1,04% | 1.390,00 |
08.01.2021 | 31,59 | 31,73 | 31,15 | 31,38 | -0,42% | 4.232,00 |
07.01.2021 | 31,40 | 31,56 | 31,10 | 31,51 | 0,75% | 1.518,00 |
06.01.2021 | 31,46 | 31,66 | 30,46 | 31,28 | -0,48% | 6.378,00 |
05.01.2021 | 31,05 | 31,56 | 30,77 | 31,43 | 1,40% | 4.780,00 |
04.01.2021 | 31,53 | 31,53 | 30,64 | 30,99 | -0,29% | 8.103,00 |
30.12.2020 | 31,30 | 31,33 | 30,95 | 31,08 | -0,64% | 1.128,00 |
29.12.2020 | 31,25 | 31,47 | 30,89 | 31,28 | 0,73% | 6.534,00 |
28.12.2020 | 30,75 | 31,50 | 30,60 | 31,05 | 1,30% | 5.470,00 |
23.12.2020 | 30,18 | 30,87 | 29,99 | 30,66 | 1,46% | 3.875,00 |
22.12.2020 | 30,45 | 30,62 | 29,90 | 30,22 | -0,76% | 6.311,00 |
21.12.2020 | 30,83 | 30,83 | 29,69 | 30,45 | -2,30% | 13.785,00 |
18.12.2020 | 31,17 | 31,47 | 30,95 | 31,17 | -0,03% | 1.815,00 |
17.12.2020 | 31,97 | 32,07 | 31,09 | 31,18 | -2,83% | 4.994,00 |
16.12.2020 | 31,79 | 32,47 | 31,57 | 32,08 | 0,87% | 5.608,00 |
15.12.2020 | 32,08 | 32,14 | 31,47 | 31,81 | -0,49% | 1.875,00 |
14.12.2020 | 32,47 | 32,48 | 31,85 | 31,96 | -0,38% | 2.103,00 |
11.12.2020 | 32,36 | 32,51 | 31,56 | 32,09 | -0,74% | 8.830,00 |
10.12.2020 | 32,47 | 32,76 | 32,22 | 32,33 | -0,84% | 7.521,00 |
09.12.2020 | 32,07 | 32,72 | 31,67 | 32,60 | 1,51% | 14.453,00 |
08.12.2020 | 31,58 | 32,14 | 31,06 | 32,11 | 1,47% | 6.265,00 |
07.12.2020 | 31,15 | 31,67 | 30,59 | 31,65 | 2,59% | 5.458,00 |
04.12.2020 | 30,43 | 30,90 | 30,23 | 30,85 | 1,68% | 5.942,00 |
03.12.2020 | 30,01 | 30,76 | 29,91 | 30,34 | 1,23% | 7.884,00 |
02.12.2020 | 29,91 | 30,06 | 29,47 | 29,97 | 0,54% | 3.865,00 |
01.12.2020 | 30,01 | 30,23 | 29,72 | 29,81 | -0,08% | 8.439,00 |
30.11.2020 | 30,11 | 30,11 | 29,61 | 29,84 | -0,47% | 8.159,00 |
27.11.2020 | 30,24 | 30,24 | 29,65 | 29,98 | -0,53% | 3.365,00 |
26.11.2020 | 30,26 | 30,42 | 29,90 | 30,14 | -0,44% | 3.062,00 |
25.11.2020 | 30,44 | 30,67 | 29,94 | 30,27 | -0,70% | 5.749,00 |
24.11.2020 | 31,24 | 31,25 | 30,01 | 30,48 | -1,56% | 10.592,00 |
23.11.2020 | 31,40 | 31,48 | 30,59 | 30,97 | -0,88% | 2.218,00 |
20.11.2020 | 31,40 | 31,65 | 30,97 | 31,24 | -0,87% | 957,00 |
19.11.2020 | 31,92 | 32,11 | 31,16 | 31,52 | -1,33% | 4.032,00 |
18.11.2020 | 31,57 | 32,32 | 31,41 | 31,94 | 0,77% | 8.636,00 |
17.11.2020 | 31,79 | 32,19 | 31,21 | 31,70 | -0,33% | 5.721,00 |
16.11.2020 | 31,41 | 31,86 | 31,03 | 31,80 | 1,61% | 3.446,00 |
13.11.2020 | 30,97 | 31,30 | 30,77 | 31,30 | 1,01% | 2.362,00 |
12.11.2020 | 30,72 | 31,14 | 30,60 | 30,98 | 0,28% | 1.597,00 |
11.11.2020 | 30,54 | 31,22 | 30,53 | 30,90 | 1,44% | 3.974,00 |
10.11.2020 | 28,60 | 30,49 | 28,52 | 30,46 | 6,45% | 6.209,00 |
09.11.2020 | 28,22 | 29,22 | 27,46 | 28,61 | 2,93% | 8.518,00 |
06.11.2020 | 28,00 | 28,10 | 27,54 | 27,80 | -1,25% | 2.030,00 |
05.11.2020 | 28,79 | 29,09 | 27,90 | 28,15 | -2,38% | 7.796,00 |
04.11.2020 | 28,16 | 29,16 | 27,84 | 28,84 | 2,60% | 3.005,00 |
03.11.2020 | 27,83 | 28,28 | 27,63 | 28,11 | 1,52% | 5.761,00 |
02.11.2020 | 27,80 | 27,82 | 27,06 | 27,69 | -0,40% | 1.818,00 |
30.10.2020 | 27,60 | 27,80 | 27,12 | 27,80 | -0,34% | 12.200,00 |
29.10.2020 | 27,81 | 27,94 | 27,12 | 27,90 | 2,01% | 877,00 |
28.10.2020 | 27,92 | 27,93 | 27,05 | 27,35 | -2,19% | 9.697,00 |
27.10.2020 | 28,48 | 28,56 | 27,85 | 27,96 | -1,47% | 5.167,00 |
26.10.2020 | 28,47 | 28,82 | 28,20 | 28,38 | -0,44% | 1.596,00 |
23.10.2020 | 28,69 | 28,73 | 28,38 | 28,50 | -0,52% | 4.024,00 |
22.10.2020 | 28,20 | 28,81 | 27,94 | 28,65 | 1,10% | 1.502,00 |
21.10.2020 | 28,98 | 29,08 | 28,18 | 28,34 | -1,73% | 1.547,00 |
20.10.2020 | 28,90 | 29,07 | 28,70 | 28,84 | 0,12% | 3.378,00 |
19.10.2020 | 29,30 | 29,52 | 28,79 | 28,80 | -1,31% | 715,00 |
16.10.2020 | 29,00 | 29,34 | 28,92 | 29,18 | 0,59% | 846,00 |
15.10.2020 | 29,53 | 29,53 | 28,49 | 29,01 | -2,03% | 3.455,00 |
14.10.2020 | 30,10 | 30,21 | 29,49 | 29,61 | -1,12% | 4.270,00 |