
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 32,09 | 32,24 | 32,05 | 32,07 | -0,45% | - |
26.01.2021 | 32,43 | 32,85 | 32,19 | 32,21 | -1,07% | - |
25.01.2021 | 33,00 | 33,00 | 32,16 | 32,56 | -1,18% | - |
22.01.2021 | 33,62 | 33,65 | 32,84 | 32,95 | -2,52% | - |
21.01.2021 | 34,72 | 34,81 | 33,79 | 33,80 | -2,74% | 7,00 |
20.01.2021 | 34,77 | 35,18 | 34,71 | 34,75 | -0,26% | 15,00 |
19.01.2021 | 34,17 | 34,99 | 34,04 | 34,84 | 1,82% | - |
18.01.2021 | 34,22 | 34,29 | 34,20 | 34,22 | -0,17% | - |
15.01.2021 | 33,84 | 34,37 | 33,54 | 34,28 | 1,02% | - |
14.01.2021 | 33,58 | 34,10 | 33,55 | 33,93 | 1,32% | - |
13.01.2021 | 33,61 | 33,84 | 33,25 | 33,49 | -0,53% | - |
12.01.2021 | 33,16 | 33,82 | 33,12 | 33,67 | 1,65% | - |
11.01.2021 | 33,08 | 33,59 | 32,59 | 33,12 | -0,38% | - |
08.01.2021 | 33,51 | 33,61 | 32,80 | 33,25 | -0,28% | - |
07.01.2021 | 32,84 | 33,48 | 32,79 | 33,34 | 2,13% | 38,00 |
06.01.2021 | 30,68 | 33,01 | 30,51 | 32,65 | 6,53% | - |
05.01.2021 | 30,28 | 30,90 | 30,15 | 30,65 | 1,08% | - |
04.01.2021 | 30,90 | 30,98 | 30,02 | 30,32 | 0,93% | 300,00 |
30.12.2020 | 30,31 | 30,41 | 30,03 | 30,04 | -1,00% | - |
29.12.2020 | 30,50 | 30,61 | 30,13 | 30,34 | -0,15% | 3.010,00 |
28.12.2020 | 30,58 | 31,09 | 30,34 | 30,39 | -1,23% | - |
23.12.2020 | 30,16 | 31,16 | 30,15 | 30,76 | 1,53% | - |
22.12.2020 | 30,39 | 30,82 | 30,26 | 30,30 | -0,76% | - |
21.12.2020 | 31,01 | 31,68 | 30,02 | 30,53 | -0,25% | 20,00 |
18.12.2020 | 31,13 | 31,40 | 30,21 | 30,61 | -1,80% | - |
17.12.2020 | 31,39 | 31,56 | 30,85 | 31,17 | -0,95% | 12,00 |
16.12.2020 | 31,65 | 31,82 | 31,30 | 31,47 | -0,62% | - |
15.12.2020 | 31,45 | 31,99 | 30,97 | 31,67 | 0,52% | 100,00 |
14.12.2020 | 32,05 | 32,36 | 31,35 | 31,50 | -1,61% | - |
11.12.2020 | 32,47 | 32,58 | 31,84 | 32,02 | -2,23% | 1.650,00 |
10.12.2020 | 33,02 | 33,12 | 32,25 | 32,75 | -1,15% | - |
09.12.2020 | 32,64 | 33,39 | 32,61 | 33,13 | 1,38% | - |
08.12.2020 | 32,76 | 32,97 | 32,32 | 32,68 | -0,64% | - |
07.12.2020 | 33,45 | 33,54 | 32,67 | 32,89 | -1,86% | - |
04.12.2020 | 32,81 | 33,59 | 32,80 | 33,51 | 2,50% | - |
03.12.2020 | 32,75 | 33,16 | 32,57 | 32,69 | -0,36% | - |
02.12.2020 | 32,47 | 32,96 | 32,12 | 32,81 | 0,70% | - |
01.12.2020 | 32,40 | 33,02 | 32,34 | 32,58 | 0,99% | - |
30.11.2020 | 32,87 | 33,02 | 32,19 | 32,26 | -3,02% | 30,00 |
27.11.2020 | 33,72 | 33,79 | 33,01 | 33,27 | -1,19% | - |
26.11.2020 | 33,61 | 33,74 | 33,61 | 33,67 | -0,04% | - |
25.11.2020 | 34,43 | 34,52 | 33,30 | 33,68 | -2,30% | 8,00 |
24.11.2020 | 33,79 | 34,99 | 33,71 | 34,47 | 2,67% | 12,00 |
23.11.2020 | 32,61 | 33,74 | 32,57 | 33,58 | 3,33% | 25,00 |
20.11.2020 | 32,01 | 32,74 | 32,00 | 32,50 | 0,22% | - |
19.11.2020 | 32,59 | 32,62 | 31,86 | 32,42 | -0,76% | 107,00 |
18.11.2020 | 32,21 | 33,16 | 32,06 | 32,67 | 0,99% | 5,00 |
17.11.2020 | 32,37 | 32,61 | 31,73 | 32,35 | -0,13% | - |
16.11.2020 | 31,92 | 32,68 | 31,58 | 32,39 | 2,93% | - |
13.11.2020 | 30,49 | 31,61 | 30,43 | 31,47 | 3,04% | 240,00 |
12.11.2020 | 31,52 | 31,57 | 30,13 | 30,54 | -3,58% | 71,00 |
11.11.2020 | 32,43 | 32,58 | 31,28 | 31,68 | -2,27% | - |
10.11.2020 | 31,63 | 32,68 | 31,53 | 32,41 | 1,75% | - |
09.11.2020 | 28,22 | 32,70 | 28,20 | 31,86 | 14,12% | 84,00 |
06.11.2020 | 27,91 | 29,87 | 27,58 | 27,91 | -0,91% | 50,00 |
05.11.2020 | 27,20 | 28,42 | 26,86 | 28,17 | 4,33% | - |
04.11.2020 | 28,23 | 28,28 | 26,78 | 27,00 | -4,26% | - |
03.11.2020 | 28,00 | 28,35 | 27,93 | 28,20 | 1,37% | - |
02.11.2020 | 26,98 | 28,14 | 26,85 | 27,82 | 2,86% | - |
30.10.2020 | 26,40 | 27,18 | 26,35 | 27,05 | 1,74% | - |
29.10.2020 | 26,01 | 26,90 | 25,43 | 26,58 | 3,21% | - |
28.10.2020 | 26,41 | 26,43 | 25,49 | 25,76 | -2,54% | 95,00 |
27.10.2020 | 28,31 | 28,61 | 26,32 | 26,43 | -6,48% | 90,00 |
26.10.2020 | 27,05 | 28,94 | 26,01 | 28,26 | 3,48% | - |
23.10.2020 | 27,12 | 27,52 | 26,82 | 27,31 | 0,81% | - |
22.10.2020 | 26,62 | 27,19 | 26,40 | 27,09 | 1,26% | 16,00 |
21.10.2020 | 25,97 | 26,84 | 25,75 | 26,75 | 2,99% | 19,00 |
20.10.2020 | 25,62 | 26,41 | 25,59 | 25,97 | 1,60% | - |
19.10.2020 | 25,95 | 26,18 | 25,52 | 25,56 | -1,05% | - |
16.10.2020 | 25,61 | 26,17 | 25,32 | 25,83 | 0,91% | 28,00 |
15.10.2020 | 25,18 | 25,60 | 24,86 | 25,60 | 1,47% | 24,00 |
14.10.2020 | 25,44 | 25,81 | 25,17 | 25,23 | -0,98% | 10,00 |
13.10.2020 | 25,86 | 25,90 | 25,12 | 25,48 | -1,17% | - |
12.10.2020 | 25,40 | 25,83 | 25,22 | 25,78 | 2,02% | 100,00 |
09.10.2020 | 25,78 | 25,92 | 25,18 | 25,27 | -1,72% | - |
08.10.2020 | 25,19 | 25,95 | 24,98 | 25,72 | 2,51% | 25,00 |
07.10.2020 | 24,82 | 25,20 | 24,60 | 25,09 | 1,39% | - |
06.10.2020 | 24,67 | 25,43 | 24,60 | 24,74 | 0,51% | - |
05.10.2020 | 24,24 | 24,97 | 24,13 | 24,62 | 1,94% | - |
02.10.2020 | 23,24 | 24,31 | 23,06 | 24,15 | 2,54% | - |
01.10.2020 | 23,63 | 23,83 | 23,28 | 23,55 | 0,21% | - |
30.09.2020 | 23,11 | 23,88 | 23,07 | 23,50 | 0,85% | - |
29.09.2020 | 23,76 | 23,76 | 23,01 | 23,30 | -1,49% | - |
28.09.2020 | 23,44 | 24,05 | 23,43 | 23,66 | 1,69% | - |
25.09.2020 | 22,82 | 23,34 | 22,46 | 23,26 | 2,49% | 100,00 |
24.09.2020 | 22,60 | 23,20 | 21,98 | 22,70 | -1,64% | - |
23.09.2020 | 23,49 | 24,09 | 23,07 | 23,08 | -1,11% | - |
22.09.2020 | 22,89 | 23,59 | 22,88 | 23,34 | 1,79% | - |
21.09.2020 | 23,60 | 23,64 | 22,56 | 22,93 | -2,86% | 110,00 |
18.09.2020 | 24,25 | 24,47 | 23,58 | 23,60 | -2,47% | - |
17.09.2020 | 25,08 | 25,08 | 24,16 | 24,20 | -4,03% | 25,00 |
16.09.2020 | 24,19 | 25,47 | 24,12 | 25,21 | 3,14% | - |
15.09.2020 | 24,79 | 25,15 | 24,42 | 24,45 | -1,48% | 100,00 |
14.09.2020 | 24,21 | 24,94 | 24,08 | 24,81 | 3,33% | 422,00 |
11.09.2020 | 24,00 | 24,33 | 23,70 | 24,01 | 0,42% | 200,00 |
10.09.2020 | 24,73 | 24,85 | 23,72 | 23,91 | -3,14% | - |
09.09.2020 | 24,50 | 24,78 | 24,06 | 24,69 | 0,67% | - |
08.09.2020 | 25,34 | 25,42 | 24,25 | 24,52 | -2,78% | - |
07.09.2020 | 25,17 | 25,23 | 25,07 | 25,22 | 0,19% | 26,00 |
04.09.2020 | 24,87 | 25,62 | 24,76 | 25,18 | 1,47% | 100,00 |