
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 44,13 | 44,73 | 44,05 | 44,62 | 1,14% | - |
15.04.2021 | 44,22 | 44,35 | 43,80 | 44,12 | 0,02% | - |
14.04.2021 | 43,72 | 44,17 | 43,58 | 44,11 | 0,87% | - |
13.04.2021 | 44,11 | 44,17 | 43,47 | 43,73 | -0,72% | - |
12.04.2021 | 43,32 | 44,13 | 43,23 | 44,04 | 1,53% | 155,00 |
09.04.2021 | 43,28 | 43,76 | 43,15 | 43,38 | 0,36% | - |
08.04.2021 | 43,68 | 43,68 | 42,96 | 43,22 | -0,81% | - |
07.04.2021 | 43,51 | 43,71 | 43,22 | 43,58 | 0,24% | - |
06.04.2021 | 43,56 | 43,83 | 43,32 | 43,47 | -0,48% | - |
01.04.2021 | 43,63 | 43,77 | 43,30 | 43,68 | 0,07% | - |
31.03.2021 | 44,19 | 44,19 | 43,43 | 43,65 | -1,29% | - |
30.03.2021 | 43,68 | 44,44 | 43,50 | 44,22 | 1,38% | - |
29.03.2021 | 43,56 | 43,95 | 43,11 | 43,62 | 0,06% | - |
26.03.2021 | 43,50 | 43,73 | 43,19 | 43,60 | 0,26% | - |
25.03.2021 | 42,33 | 43,49 | 41,98 | 43,48 | 2,77% | - |
24.03.2021 | 41,74 | 42,83 | 41,73 | 42,31 | 1,33% | 47,00 |
23.03.2021 | 42,27 | 42,49 | 41,64 | 41,76 | -1,75% | - |
22.03.2021 | 42,80 | 42,82 | 42,22 | 42,50 | -0,82% | - |
19.03.2021 | 43,44 | 43,51 | 42,66 | 42,85 | -1,53% | - |
18.03.2021 | 43,26 | 44,27 | 43,23 | 43,52 | 1,43% | 50,00 |
17.03.2021 | 42,91 | 43,43 | 42,83 | 42,91 | 0,66% | - |
16.03.2021 | 43,59 | 43,71 | 42,60 | 42,62 | -2,22% | - |
15.03.2021 | 43,49 | 43,80 | 43,09 | 43,59 | 0,61% | - |
12.03.2021 | 42,80 | 43,49 | 42,63 | 43,33 | 2,02% | - |
11.03.2021 | 42,79 | 42,80 | 42,03 | 42,47 | -0,31% | - |
10.03.2021 | 42,23 | 42,79 | 42,08 | 42,60 | 0,98% | - |
09.03.2021 | 43,03 | 43,05 | 41,87 | 42,19 | -1,57% | - |
08.03.2021 | 42,01 | 43,70 | 41,85 | 42,86 | 2,30% | - |
05.03.2021 | 40,41 | 42,02 | 40,28 | 41,90 | 3,69% | - |
04.03.2021 | 40,51 | 40,86 | 39,85 | 40,40 | -0,50% | - |
03.03.2021 | 40,43 | 40,93 | 40,37 | 40,61 | 0,79% | 28,00 |
02.03.2021 | 40,43 | 40,82 | 40,27 | 40,29 | -0,20% | - |
01.03.2021 | 39,92 | 40,83 | 39,91 | 40,37 | 1,59% | 25,00 |
26.02.2021 | 39,85 | 40,33 | 39,47 | 39,74 | -0,72% | - |
25.02.2021 | 41,06 | 41,12 | 39,98 | 40,03 | -2,40% | - |
24.02.2021 | 40,38 | 41,15 | 40,38 | 41,01 | 1,11% | - |
23.02.2021 | 40,59 | 40,98 | 40,09 | 40,56 | 0,24% | 420,00 |
22.02.2021 | 39,71 | 40,86 | 39,28 | 40,46 | 2,00% | - |
19.02.2021 | 39,06 | 40,04 | 38,87 | 39,67 | 1,32% | - |
18.02.2021 | 39,01 | 39,45 | 38,63 | 39,15 | 0,19% | 164,00 |
17.02.2021 | 38,39 | 39,16 | 38,27 | 39,08 | 2,00% | - |
16.02.2021 | 38,50 | 38,90 | 38,29 | 38,31 | -1,31% | 2.000,00 |
15.02.2021 | 38,65 | 38,84 | 38,55 | 38,82 | 0,30% | - |
12.02.2021 | 38,62 | 39,15 | 38,33 | 38,70 | 0,15% | 9,00 |
11.02.2021 | 38,55 | 38,78 | 38,31 | 38,65 | 0,37% | - |
10.02.2021 | 38,22 | 38,63 | 38,04 | 38,50 | 0,90% | - |
09.02.2021 | 38,29 | 38,45 | 37,96 | 38,16 | -0,66% | - |
08.02.2021 | 37,91 | 38,58 | 37,73 | 38,41 | 1,84% | 67,00 |
05.02.2021 | 38,32 | 38,43 | 37,37 | 37,72 | -1,28% | 42,00 |
04.02.2021 | 38,56 | 38,95 | 38,05 | 38,21 | 0,07% | - |
03.02.2021 | 38,58 | 38,66 | 37,92 | 38,18 | -0,93% | 42,00 |
02.02.2021 | 37,97 | 38,81 | 37,94 | 38,54 | 1,70% | - |
01.02.2021 | 37,40 | 38,01 | 37,13 | 37,90 | 1,56% | - |
29.01.2021 | 37,82 | 37,99 | 36,91 | 37,31 | -2,22% | - |
28.01.2021 | 37,20 | 38,36 | 36,97 | 38,16 | 2,29% | - |
27.01.2021 | 38,13 | 38,26 | 36,99 | 37,31 | -2,39% | - |
26.01.2021 | 38,17 | 38,66 | 38,16 | 38,22 | -0,20% | 13,00 |
25.01.2021 | 38,20 | 38,40 | 37,66 | 38,29 | 0,39% | - |
22.01.2021 | 37,93 | 38,30 | 37,68 | 38,14 | -0,02% | 100,00 |
21.01.2021 | 38,85 | 39,01 | 38,13 | 38,15 | -1,86% | 50,00 |
20.01.2021 | 38,73 | 39,09 | 38,63 | 38,87 | 0,26% | 451,00 |
19.01.2021 | 38,42 | 39,04 | 38,22 | 38,77 | 0,76% | - |
18.01.2021 | 38,48 | 38,54 | 38,46 | 38,48 | 0,18% | - |
15.01.2021 | 38,37 | 38,91 | 38,08 | 38,41 | -0,27% | 50,00 |
14.01.2021 | 38,04 | 38,67 | 38,03 | 38,52 | 1,32% | - |
13.01.2021 | 37,88 | 38,30 | 37,55 | 38,02 | 0,46% | 110,00 |
12.01.2021 | 36,66 | 38,57 | 36,64 | 37,84 | 3,36% | 4.051,00 |
11.01.2021 | 36,26 | 37,16 | 36,22 | 36,61 | 0,46% | 850,00 |
08.01.2021 | 36,63 | 37,07 | 35,84 | 36,45 | 0,04% | 101,00 |
07.01.2021 | 36,69 | 36,95 | 36,25 | 36,43 | -0,04% | - |
06.01.2021 | 35,18 | 36,77 | 35,03 | 36,45 | 3,63% | 6,00 |
05.01.2021 | 35,85 | 35,95 | 35,00 | 35,17 | -0,44% | 2.593,00 |
04.01.2021 | 36,30 | 37,13 | 35,13 | 35,32 | -1,10% | 800,00 |
30.12.2020 | 35,70 | 35,93 | 35,69 | 35,72 | 0,03% | - |
29.12.2020 | 36,09 | 36,16 | 35,68 | 35,71 | -0,79% | 70,00 |
28.12.2020 | 35,87 | 36,60 | 35,79 | 35,99 | 0,64% | - |
23.12.2020 | 35,27 | 35,97 | 35,27 | 35,76 | 1,07% | - |
22.12.2020 | 35,46 | 35,88 | 35,38 | 35,38 | -0,51% | 25,00 |
21.12.2020 | 36,78 | 36,78 | 34,98 | 35,56 | -0,91% | 5,00 |
18.12.2020 | 36,49 | 36,86 | 35,56 | 35,89 | -1,85% | 25,00 |
17.12.2020 | 36,64 | 36,80 | 36,29 | 36,57 | -0,46% | - |
16.12.2020 | 36,86 | 37,15 | 36,63 | 36,74 | -0,28% | - |
15.12.2020 | 36,45 | 37,11 | 36,35 | 36,84 | 1,21% | - |
14.12.2020 | 36,91 | 37,57 | 36,40 | 36,40 | -1,81% | - |
11.12.2020 | 37,30 | 37,43 | 36,74 | 37,07 | -0,86% | - |
10.12.2020 | 37,32 | 37,53 | 36,81 | 37,39 | -0,19% | 85,00 |
09.12.2020 | 37,41 | 37,70 | 37,25 | 37,46 | 0,24% | 47,00 |
08.12.2020 | 37,19 | 37,60 | 36,81 | 37,37 | 0,02% | 44,00 |
07.12.2020 | 38,06 | 38,14 | 37,20 | 37,37 | -2,14% | 100,00 |
04.12.2020 | 37,65 | 38,19 | 37,23 | 38,18 | 1,88% | 50,00 |
03.12.2020 | 37,37 | 37,67 | 37,14 | 37,48 | 0,09% | - |
02.12.2020 | 36,96 | 37,64 | 36,82 | 37,44 | 1,05% | - |
01.12.2020 | 37,02 | 37,55 | 36,96 | 37,05 | 0,33% | - |
30.11.2020 | 37,42 | 37,71 | 36,87 | 36,93 | -2,52% | 32,00 |
27.11.2020 | 38,33 | 38,62 | 37,77 | 37,89 | -1,00% | - |
26.11.2020 | 38,20 | 38,36 | 38,19 | 38,27 | 0,09% | 365,00 |
25.11.2020 | 38,74 | 38,79 | 37,82 | 38,23 | -1,68% | - |
24.11.2020 | 37,82 | 39,06 | 37,73 | 38,89 | 3,87% | 50,00 |
23.11.2020 | 37,08 | 37,87 | 37,03 | 37,44 | 1,37% | - |
20.11.2020 | 36,57 | 37,13 | 36,49 | 36,93 | 0,47% | 133,00 |