
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.01.2021 | 15,70 | 15,87 | 15,65 | 15,83 | 0,02% | - |
25.01.2021 | 16,25 | 16,27 | 15,62 | 15,83 | -2,15% | 32,00 |
22.01.2021 | 16,32 | 16,33 | 16,01 | 16,17 | -1,36% | - |
21.01.2021 | 16,36 | 16,44 | 16,22 | 16,40 | 0,63% | - |
20.01.2021 | 15,99 | 16,31 | 15,99 | 16,29 | 1,64% | - |
19.01.2021 | 16,14 | 16,42 | 15,97 | 16,03 | -1,05% | 65,00 |
18.01.2021 | 15,89 | 16,22 | 15,75 | 16,20 | 2,71% | - |
15.01.2021 | 15,86 | 16,17 | 15,63 | 15,77 | -0,91% | - |
14.01.2021 | 16,54 | 16,55 | 15,83 | 15,92 | -3,46% | 775,00 |
13.01.2021 | 16,31 | 16,58 | 16,21 | 16,49 | 1,23% | - |
12.01.2021 | 16,32 | 16,50 | 16,11 | 16,29 | -0,21% | 991,00 |
11.01.2021 | 16,63 | 16,88 | 16,21 | 16,32 | -2,00% | 545,00 |
08.01.2021 | 16,47 | 16,66 | 16,19 | 16,66 | 1,57% | 3,00 |
07.01.2021 | 16,18 | 16,47 | 16,00 | 16,40 | 1,53% | 140,00 |
06.01.2021 | 15,72 | 16,24 | 15,61 | 16,15 | 3,39% | 658,00 |
05.01.2021 | 15,72 | 15,75 | 15,51 | 15,62 | -0,64% | - |
04.01.2021 | 15,69 | 15,83 | 15,55 | 15,72 | -0,05% | 100,00 |
30.12.2020 | 15,74 | 15,80 | 15,64 | 15,73 | 0,08% | - |
29.12.2020 | 15,74 | 15,86 | 15,62 | 15,72 | 0,29% | 460,00 |
28.12.2020 | 15,32 | 15,76 | 15,32 | 15,67 | 2,45% | 69,00 |
23.12.2020 | 15,15 | 15,41 | 15,13 | 15,30 | 0,84% | - |
22.12.2020 | 15,12 | 15,25 | 15,09 | 15,17 | -0,18% | - |
21.12.2020 | 15,65 | 15,65 | 15,01 | 15,20 | -3,46% | - |
18.12.2020 | 15,51 | 15,76 | 15,39 | 15,74 | 1,60% | 10,00 |
17.12.2020 | 15,48 | 15,75 | 15,38 | 15,49 | 0,18% | 70,00 |
16.12.2020 | 15,24 | 15,49 | 15,17 | 15,47 | 1,24% | 115,00 |
15.12.2020 | 14,81 | 15,30 | 14,81 | 15,28 | 3,75% | 118,00 |
14.12.2020 | 14,75 | 14,91 | 14,70 | 14,72 | 0,55% | - |
11.12.2020 | 14,59 | 14,72 | 14,45 | 14,64 | 0,83% | - |
10.12.2020 | 14,73 | 14,77 | 14,39 | 14,52 | -1,51% | - |
09.12.2020 | 14,39 | 14,80 | 14,30 | 14,75 | 1,90% | - |
08.12.2020 | 14,09 | 14,50 | 14,06 | 14,47 | 2,44% | - |
07.12.2020 | 13,87 | 14,25 | 13,79 | 14,13 | 1,49% | - |
04.12.2020 | 14,06 | 14,18 | 13,89 | 13,92 | -0,39% | - |
03.12.2020 | 14,66 | 14,75 | 13,96 | 13,97 | -2,82% | 150,00 |
02.12.2020 | 14,41 | 14,66 | 14,29 | 14,38 | -0,35% | - |
01.12.2020 | 14,29 | 14,50 | 14,09 | 14,43 | 1,53% | - |
30.11.2020 | 14,38 | 14,68 | 14,12 | 14,21 | -2,08% | - |
27.11.2020 | 14,07 | 14,51 | 14,04 | 14,51 | 3,79% | 200,00 |
26.11.2020 | 14,02 | 14,13 | 13,91 | 13,98 | -0,32% | - |
25.11.2020 | 14,09 | 14,19 | 13,98 | 14,03 | -0,64% | - |
24.11.2020 | 13,82 | 14,13 | 13,81 | 14,12 | 2,97% | - |
23.11.2020 | 13,73 | 13,92 | 13,66 | 13,71 | 0,05% | - |
20.11.2020 | 13,63 | 13,84 | 13,58 | 13,70 | -0,02% | - |
19.11.2020 | 13,66 | 13,76 | 13,54 | 13,71 | 1,01% | - |
18.11.2020 | 13,46 | 13,82 | 13,45 | 13,57 | 0,31% | 80,00 |
17.11.2020 | 13,66 | 13,75 | 13,48 | 13,53 | -0,77% | - |
16.11.2020 | 13,59 | 13,72 | 13,31 | 13,63 | 1,04% | - |
13.11.2020 | 13,36 | 13,54 | 13,29 | 13,49 | 1,64% | - |
12.11.2020 | 13,62 | 13,83 | 13,22 | 13,27 | -3,01% | - |
11.11.2020 | 13,93 | 14,00 | 13,58 | 13,69 | -1,21% | - |
10.11.2020 | 13,44 | 13,94 | 13,33 | 13,85 | 3,01% | - |
09.11.2020 | 13,69 | 13,96 | 13,39 | 13,45 | 0,26% | - |
06.11.2020 | 13,24 | 13,50 | 13,12 | 13,41 | 1,25% | 400,00 |
05.11.2020 | 13,02 | 13,39 | 13,01 | 13,25 | 2,28% | - |
04.11.2020 | 12,85 | 13,13 | 12,65 | 12,95 | 0,56% | - |
03.11.2020 | 12,58 | 12,97 | 12,57 | 12,88 | 2,49% | - |
02.11.2020 | 12,49 | 12,73 | 12,45 | 12,57 | -0,08% | - |
30.10.2020 | 12,31 | 12,59 | 12,17 | 12,58 | 2,05% | - |
29.10.2020 | 12,31 | 12,49 | 12,20 | 12,33 | 1,05% | - |
28.10.2020 | 12,43 | 12,43 | 12,04 | 12,20 | -1,93% | - |
27.10.2020 | 12,62 | 12,64 | 12,30 | 12,44 | -1,27% | - |
26.10.2020 | 13,04 | 13,05 | 12,44 | 12,60 | -4,04% | 160,00 |
23.10.2020 | 13,35 | 13,35 | 13,04 | 13,13 | -1,81% | - |
22.10.2020 | 13,41 | 13,45 | 13,18 | 13,37 | -0,34% | - |
21.10.2020 | 13,70 | 13,78 | 13,36 | 13,42 | -1,85% | - |
20.10.2020 | 14,09 | 14,82 | 13,43 | 13,67 | -2,39% | 430,00 |
19.10.2020 | 14,16 | 14,43 | 13,98 | 14,00 | -1,74% | - |
16.10.2020 | 14,12 | 14,41 | 14,10 | 14,25 | 0,62% | - |
15.10.2020 | 14,28 | 14,32 | 14,03 | 14,16 | -0,49% | 100,00 |
14.10.2020 | 14,27 | 14,42 | 14,20 | 14,23 | -0,19% | 60,00 |
13.10.2020 | 14,47 | 14,54 | 14,21 | 14,26 | -1,42% | - |
12.10.2020 | 14,25 | 14,50 | 14,13 | 14,47 | 1,85% | - |
09.10.2020 | 14,15 | 14,31 | 14,09 | 14,20 | 0,66% | - |
08.10.2020 | 14,26 | 14,34 | 13,99 | 14,11 | -1,17% | - |
07.10.2020 | 13,91 | 14,31 | 13,88 | 14,28 | 3,70% | - |
06.10.2020 | 14,07 | 14,19 | 13,74 | 13,77 | -2,34% | 150,00 |
05.10.2020 | 13,87 | 14,11 | 13,81 | 14,10 | 1,97% | 45,00 |
02.10.2020 | 13,56 | 13,88 | 13,49 | 13,83 | 0,60% | 100,00 |
01.10.2020 | 13,43 | 13,84 | 13,42 | 13,74 | 3,33% | - |
30.09.2020 | 13,56 | 13,62 | 13,18 | 13,30 | -2,58% | 100,00 |
29.09.2020 | 13,86 | 13,87 | 13,54 | 13,65 | -1,23% | - |
28.09.2020 | 13,56 | 13,89 | 13,45 | 13,82 | 2,09% | 50,00 |
25.09.2020 | 13,56 | 13,61 | 13,25 | 13,54 | 0,20% | 125,00 |
24.09.2020 | 13,41 | 13,61 | 13,36 | 13,51 | 0,50% | - |
23.09.2020 | 13,63 | 13,83 | 13,43 | 13,45 | -1,21% | - |
22.09.2020 | 13,48 | 13,78 | 13,47 | 13,61 | -0,18% | 190,00 |
21.09.2020 | 13,95 | 14,03 | 13,42 | 13,64 | -2,40% | 300,00 |
18.09.2020 | 13,90 | 14,36 | 13,89 | 13,97 | 1,62% | - |
17.09.2020 | 13,68 | 13,83 | 13,57 | 13,75 | 0,09% | - |
16.09.2020 | 13,28 | 13,91 | 13,25 | 13,74 | 3,54% | - |
15.09.2020 | 13,29 | 13,41 | 13,22 | 13,27 | 0,25% | - |
14.09.2020 | 13,34 | 13,42 | 13,18 | 13,23 | 0,32% | - |
11.09.2020 | 13,18 | 13,32 | 13,09 | 13,19 | 1,33% | - |
10.09.2020 | 13,35 | 13,36 | 12,99 | 13,02 | -2,29% | - |
09.09.2020 | 13,09 | 13,45 | 13,03 | 13,32 | 2,03% | 45,00 |
08.09.2020 | 13,23 | 13,30 | 12,99 | 13,06 | -1,10% | - |
07.09.2020 | 13,18 | 13,46 | 13,12 | 13,20 | -0,26% | 160,00 |
04.09.2020 | 12,92 | 13,54 | 12,77 | 13,24 | 2,68% | 200,00 |
03.09.2020 | 12,75 | 13,24 | 12,73 | 12,89 | 0,82% | 580,00 |