
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 1,20 | 1,20 | 1,17 | 1,17 | -0,43% | - |
25.02.2021 | 1,16 | 1,18 | 1,10 | 1,18 | 3,98% | 2.050,00 |
24.02.2021 | 1,13 | 1,13 | 1,12 | 1,13 | 0,44% | - |
23.02.2021 | 1,13 | 1,13 | 1,10 | 1,13 | 0,45% | 7.000,00 |
22.02.2021 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | - |
19.02.2021 | 1,12 | 1,12 | 1,10 | 1,11 | -1,33% | 1.200,00 |
18.02.2021 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | - |
17.02.2021 | 1,14 | 1,15 | 1,13 | 1,13 | -0,88% | - |
16.02.2021 | 1,14 | 1,15 | 1,09 | 1,14 | 0,44% | 350,00 |
15.02.2021 | 1,09 | 1,15 | 1,06 | 1,13 | 6,60% | - |
12.02.2021 | 1,06 | 1,09 | 1,06 | 1,06 | -2,30% | - |
11.02.2021 | 1,06 | 1,13 | 1,06 | 1,09 | -1,36% | - |
10.02.2021 | 1,07 | 1,11 | 1,06 | 1,10 | 0,00% | - |
09.02.2021 | 1,11 | 1,11 | 1,08 | 1,10 | -0,90% | - |
08.02.2021 | 1,11 | 1,12 | 1,10 | 1,11 | -0,89% | - |
05.02.2021 | 1,14 | 1,15 | 1,12 | 1,12 | -1,32% | 600,00 |
04.02.2021 | 1,16 | 1,17 | 1,13 | 1,14 | -2,16% | - |
03.02.2021 | 1,17 | 1,18 | 1,15 | 1,16 | -0,85% | 1.200,00 |
02.02.2021 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 500,00 |
01.02.2021 | 1,17 | 1,19 | 1,15 | 1,17 | 0,00% | - |
29.01.2021 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 1.880,00 |
28.01.2021 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 819,00 |
27.01.2021 | 1,17 | 1,18 | 1,15 | 1,17 | -1,27% | - |
26.01.2021 | 1,17 | 1,19 | 1,15 | 1,19 | 2,16% | 1.800,00 |
25.01.2021 | 1,24 | 1,24 | 1,16 | 1,16 | 0,43% | - |
22.01.2021 | 1,21 | 1,23 | 1,15 | 1,16 | -4,15% | - |
21.01.2021 | 1,18 | 1,21 | 1,16 | 1,21 | 2,12% | - |
20.01.2021 | 1,22 | 1,22 | 1,13 | 1,18 | -5,22% | 24.000,00 |
19.01.2021 | 1,12 | 1,25 | 1,12 | 1,25 | 6,87% | - |
18.01.2021 | 1,08 | 1,18 | 1,06 | 1,17 | 4,02% | 2.000,00 |
15.01.2021 | 1,11 | 1,12 | 1,07 | 1,12 | 1,36% | - |
14.01.2021 | 1,09 | 1,13 | 1,07 | 1,11 | -1,34% | 6.000,00 |
13.01.2021 | 1,12 | 1,12 | 1,06 | 1,12 | 0,45% | - |
12.01.2021 | 1,09 | 1,14 | 1,06 | 1,12 | 0,90% | 500,00 |
11.01.2021 | 1,11 | 1,13 | 1,06 | 1,11 | -2,21% | - |
08.01.2021 | 1,08 | 1,14 | 1,07 | 1,13 | 3,67% | 5.000,00 |
07.01.2021 | 1,08 | 1,10 | 1,06 | 1,09 | 2,35% | - |
06.01.2021 | 1,07 | 1,09 | 1,04 | 1,07 | -0,47% | 13.000,00 |
05.01.2021 | 1,06 | 1,07 | 1,01 | 1,07 | 0,94% | - |
04.01.2021 | 1,04 | 1,09 | 1,01 | 1,06 | 0,47% | - |
30.12.2020 | 1,07 | 1,07 | 1,02 | 1,06 | -0,47% | 1.000,00 |
29.12.2020 | 1,06 | 1,11 | 1,05 | 1,06 | -2,75% | - |
28.12.2020 | 1,07 | 1,09 | 1,03 | 1,09 | 5,83% | - |
23.12.2020 | 1,02 | 1,04 | 1,02 | 1,03 | 0,49% | - |
22.12.2020 | 1,05 | 1,05 | 1,00 | 1,03 | -0,49% | - |
21.12.2020 | 1,09 | 1,09 | 1,03 | 1,03 | -8,85% | 1.900,00 |
18.12.2020 | 1,12 | 1,14 | 1,10 | 1,13 | 0,00% | - |
17.12.2020 | 1,09 | 1,14 | 1,08 | 1,13 | 2,26% | 14.600,00 |
16.12.2020 | 1,03 | 1,14 | 1,01 | 1,11 | 3,27% | - |
15.12.2020 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
14.12.2020 | 1,07 | 1,10 | 1,07 | 1,07 | -1,38% | - |
11.12.2020 | 1,05 | 1,09 | 1,04 | 1,09 | -0,46% | - |
10.12.2020 | 1,04 | 1,11 | 1,04 | 1,09 | 2,35% | - |
09.12.2020 | 1,09 | 1,09 | 1,07 | 1,07 | -1,39% | - |
08.12.2020 | 1,07 | 1,08 | 1,06 | 1,08 | 0,93% | - |
07.12.2020 | 1,08 | 1,08 | 1,07 | 1,07 | 0,00% | - |
04.12.2020 | 1,06 | 1,07 | 1,04 | 1,07 | 0,94% | - |
03.12.2020 | 1,07 | 1,07 | 1,04 | 1,06 | -0,47% | - |
02.12.2020 | 1,07 | 1,07 | 1,05 | 1,07 | 0,47% | - |
01.12.2020 | 1,08 | 1,08 | 1,06 | 1,06 | -0,93% | 14.600,00 |
30.11.2020 | 1,06 | 1,09 | 1,05 | 1,07 | 0,00% | - |
27.11.2020 | 1,08 | 1,08 | 1,02 | 1,07 | -0,47% | 7.000,00 |
26.11.2020 | 1,10 | 1,10 | 1,07 | 1,08 | -2,27% | - |
25.11.2020 | 1,09 | 1,10 | 1,09 | 1,10 | 1,38% | 3.571,00 |
24.11.2020 | 1,10 | 1,12 | 1,09 | 1,09 | -1,36% | - |
23.11.2020 | 1,10 | 1,11 | 1,08 | 1,10 | 0,46% | - |
20.11.2020 | 1,07 | 1,12 | 1,05 | 1,10 | 2,82% | - |
19.11.2020 | 1,07 | 1,26 | 1,04 | 1,07 | -0,47% | 1.000,00 |
18.11.2020 | 1,07 | 1,08 | 1,06 | 1,07 | -0,47% | - |
17.11.2020 | 1,08 | 1,09 | 1,03 | 1,08 | 0,00% | - |
16.11.2020 | 1,09 | 1,09 | 1,06 | 1,08 | -0,46% | 300,00 |
13.11.2020 | 1,08 | 1,08 | 1,05 | 1,08 | 0,93% | - |
12.11.2020 | 1,08 | 1,08 | 1,06 | 1,07 | -0,93% | 500,00 |
11.11.2020 | 1,09 | 1,11 | 1,08 | 1,08 | 1,41% | 150,00 |
10.11.2020 | 1,06 | 1,11 | 1,06 | 1,07 | -1,84% | 138,00 |
09.11.2020 | 1,03 | 1,11 | 1,01 | 1,09 | 8,23% | - |
06.11.2020 | 1,00 | 1,03 | 0,99 | 1,00 | 0,00% | 7.000,00 |
05.11.2020 | 1,02 | 1,03 | 1,00 | 1,00 | -0,50% | - |
04.11.2020 | 1,02 | 1,02 | 1,00 | 1,01 | -0,74% | - |
03.11.2020 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | - |
02.11.2020 | 1,03 | 1,03 | 0,98 | 1,02 | -0,73% | 2.745,00 |
30.10.2020 | 1,00 | 1,04 | 1,00 | 1,02 | 0,49% | - |
29.10.2020 | 1,04 | 1,05 | 1,01 | 1,02 | -2,16% | - |
28.10.2020 | 1,06 | 1,07 | 1,01 | 1,04 | -2,35% | 3.780,00 |
27.10.2020 | 1,09 | 1,10 | 1,06 | 1,07 | -0,93% | - |
26.10.2020 | 1,07 | 1,11 | 1,04 | 1,08 | 0,94% | - |
23.10.2020 | 1,07 | 1,08 | 1,04 | 1,07 | -0,47% | - |
22.10.2020 | 1,04 | 1,08 | 1,04 | 1,07 | 1,42% | - |
21.10.2020 | 1,07 | 1,08 | 1,04 | 1,06 | -2,31% | - |
20.10.2020 | 1,08 | 1,11 | 1,07 | 1,08 | -1,37% | - |
19.10.2020 | 1,07 | 1,11 | 1,06 | 1,10 | 2,34% | - |
16.10.2020 | 1,07 | 1,07 | 1,05 | 1,07 | 0,47% | - |
15.10.2020 | 1,07 | 1,07 | 1,05 | 1,07 | 0,00% | - |
14.10.2020 | 1,07 | 1,08 | 1,03 | 1,07 | 0,47% | - |
13.10.2020 | 1,06 | 1,07 | 1,06 | 1,06 | 0,71% | - |
12.10.2020 | 1,10 | 1,11 | 1,05 | 1,05 | -3,44% | - |
09.10.2020 | 1,09 | 1,11 | 1,09 | 1,09 | 0,46% | - |
08.10.2020 | 1,08 | 1,09 | 1,07 | 1,09 | -0,46% | 1.000,00 |
07.10.2020 | 1,05 | 1,16 | 1,05 | 1,09 | 3,32% | - |
06.10.2020 | 1,05 | 1,10 | 1,04 | 1,06 | 0,48% | - |