
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 53,26 | 53,79 | 52,75 | 53,28 | 0,04% | - |
26.01.2021 | 53,25 | 53,42 | 52,75 | 53,26 | 0,02% | - |
25.01.2021 | 54,25 | 54,39 | 52,75 | 53,25 | -1,84% | 56,00 |
22.01.2021 | 55,75 | 55,75 | 53,54 | 54,25 | -2,69% | 100,00 |
21.01.2021 | 55,25 | 55,84 | 54,89 | 55,75 | 1,83% | - |
20.01.2021 | 54,75 | 55,25 | 54,37 | 54,75 | 0,00% | 130,00 |
19.01.2021 | 55,75 | 55,75 | 54,68 | 54,75 | -1,79% | 11,00 |
18.01.2021 | 54,75 | 55,75 | 54,68 | 55,75 | 1,83% | - |
15.01.2021 | 55,25 | 55,67 | 54,66 | 54,75 | -0,90% | 1,00 |
14.01.2021 | 55,25 | 55,93 | 54,26 | 55,25 | 0,00% | - |
13.01.2021 | 55,25 | 55,77 | 55,25 | 55,25 | 0,00% | - |
12.01.2021 | 55,77 | 55,95 | 55,25 | 55,25 | -0,99% | - |
11.01.2021 | 56,15 | 56,43 | 55,55 | 55,80 | -0,71% | - |
08.01.2021 | 55,75 | 56,45 | 55,62 | 56,20 | 0,81% | 18,00 |
07.01.2021 | 55,03 | 55,85 | 55,03 | 55,75 | 1,33% | 11,00 |
06.01.2021 | 55,15 | 55,57 | 54,40 | 55,02 | -0,15% | 190,00 |
05.01.2021 | 54,68 | 55,15 | 54,38 | 55,10 | 0,88% | - |
04.01.2021 | 54,93 | 55,50 | 54,35 | 54,62 | -0,55% | 46,00 |
30.12.2020 | 54,93 | 55,14 | 54,81 | 54,92 | 0,13% | - |
29.12.2020 | 54,80 | 55,28 | 54,73 | 54,85 | 0,00% | 200,00 |
28.12.2020 | 54,76 | 55,08 | 54,46 | 54,85 | 0,37% | - |
23.12.2020 | 54,40 | 54,76 | 54,32 | 54,65 | 0,55% | - |
22.12.2020 | 54,25 | 54,45 | 53,68 | 54,35 | 0,18% | - |
21.12.2020 | 54,75 | 54,75 | 52,92 | 54,25 | -0,91% | 50,00 |
18.12.2020 | 54,62 | 55,03 | 54,43 | 54,75 | 0,24% | 135,00 |
17.12.2020 | 54,40 | 55,01 | 54,16 | 54,62 | 0,40% | - |
16.12.2020 | 54,00 | 54,65 | 53,69 | 54,40 | 0,74% | - |
15.12.2020 | 52,71 | 54,05 | 52,68 | 54,00 | 2,56% | 113,00 |
14.12.2020 | 52,85 | 53,05 | 52,40 | 52,65 | -0,38% | - |
11.12.2020 | 52,48 | 52,94 | 52,38 | 52,85 | 3,73% | 56,00 |
10.12.2020 | 51,57 | 51,57 | 50,85 | 50,95 | -1,22% | - |
09.12.2020 | 51,40 | 51,71 | 51,24 | 51,58 | 0,45% | - |
08.12.2020 | 51,55 | 51,66 | 50,89 | 51,35 | -0,39% | - |
07.12.2020 | 51,52 | 51,60 | 50,91 | 51,55 | 0,04% | - |
04.12.2020 | 50,55 | 51,60 | 50,55 | 51,53 | 2,04% | 50,00 |
03.12.2020 | 50,85 | 51,03 | 50,50 | 50,50 | -0,59% | 65,00 |
02.12.2020 | 50,60 | 51,05 | 50,08 | 50,80 | 0,30% | - |
01.12.2020 | 50,60 | 52,50 | 50,42 | 50,65 | 0,60% | 660,00 |
30.11.2020 | 49,91 | 51,93 | 49,91 | 50,35 | 0,88% | 335,00 |
27.11.2020 | 49,90 | 50,00 | 49,05 | 49,91 | 0,02% | 300,00 |
26.11.2020 | 50,21 | 50,21 | 49,59 | 49,90 | -0,62% | - |
25.11.2020 | 49,99 | 50,57 | 49,99 | 50,21 | 0,42% | 83,00 |
24.11.2020 | 49,05 | 50,04 | 49,05 | 50,00 | 1,94% | 70,00 |
23.11.2020 | 48,46 | 49,28 | 48,46 | 49,05 | 1,22% | 100,00 |
20.11.2020 | 48,61 | 48,77 | 48,14 | 48,46 | -0,25% | - |
19.11.2020 | 49,46 | 49,46 | 48,20 | 48,58 | -1,78% | 100,00 |
18.11.2020 | 49,65 | 49,94 | 49,19 | 49,46 | -0,38% | - |
17.11.2020 | 50,14 | 50,22 | 49,49 | 49,65 | -0,89% | - |
16.11.2020 | 48,74 | 50,41 | 48,74 | 50,10 | 2,78% | 200,00 |
13.11.2020 | 47,92 | 48,89 | 47,92 | 48,74 | 1,73% | - |
12.11.2020 | 48,96 | 49,16 | 47,80 | 47,91 | -2,14% | - |
11.11.2020 | 49,61 | 50,08 | 48,77 | 48,96 | -1,33% | 150,00 |
10.11.2020 | 48,07 | 50,19 | 47,23 | 49,62 | 3,22% | 95,00 |
09.11.2020 | 46,00 | 48,83 | 45,89 | 48,07 | 6,23% | 200,00 |
06.11.2020 | 45,22 | 45,61 | 44,69 | 45,25 | 0,15% | - |
05.11.2020 | 44,96 | 45,32 | 44,45 | 45,18 | 0,80% | - |
04.11.2020 | 45,40 | 45,63 | 44,32 | 44,82 | -1,43% | 100,00 |
03.11.2020 | 43,75 | 45,61 | 43,75 | 45,47 | 5,89% | - |
02.11.2020 | 42,18 | 43,05 | 41,65 | 42,94 | 1,73% | - |
30.10.2020 | 41,32 | 42,24 | 41,06 | 42,21 | 1,03% | - |
29.10.2020 | 42,39 | 42,63 | 41,65 | 41,78 | -1,04% | 1,00 |
28.10.2020 | 44,68 | 44,68 | 41,91 | 42,22 | -5,51% | 190,00 |
27.10.2020 | 46,06 | 46,06 | 44,65 | 44,68 | -3,00% | 30,00 |
26.10.2020 | 47,64 | 47,64 | 45,63 | 46,06 | -3,28% | - |
23.10.2020 | 47,87 | 48,22 | 47,19 | 47,62 | -0,52% | - |
22.10.2020 | 48,00 | 48,03 | 47,15 | 47,87 | -0,27% | - |
21.10.2020 | 48,95 | 49,25 | 47,99 | 48,00 | 0,61% | 58,00 |
20.10.2020 | 47,25 | 48,47 | 47,25 | 47,71 | 0,97% | 15,00 |
19.10.2020 | 47,64 | 48,02 | 47,21 | 47,25 | -0,82% | - |
16.10.2020 | 47,03 | 47,88 | 46,91 | 47,64 | 1,34% | 90,00 |
15.10.2020 | 48,15 | 48,15 | 46,65 | 47,01 | -2,21% | 50,00 |
14.10.2020 | 48,02 | 48,49 | 47,98 | 48,07 | 0,19% | - |
13.10.2020 | 48,07 | 48,53 | 47,63 | 47,98 | 0,00% | 180,00 |
12.10.2020 | 47,39 | 48,12 | 47,19 | 47,98 | 1,18% | - |
09.10.2020 | 47,48 | 47,71 | 47,09 | 47,42 | -0,13% | 100,00 |
08.10.2020 | 47,20 | 47,71 | 47,17 | 47,48 | 0,51% | 30,00 |
07.10.2020 | 47,03 | 47,26 | 46,73 | 47,24 | 0,47% | - |
06.10.2020 | 46,12 | 47,03 | 45,99 | 47,02 | 2,02% | 120,00 |
05.10.2020 | 44,72 | 46,22 | 44,72 | 46,09 | 3,04% | 40,00 |
02.10.2020 | 44,99 | 44,99 | 44,11 | 44,73 | -1,00% | 40,00 |
01.10.2020 | 45,01 | 45,69 | 45,01 | 45,18 | 0,38% | - |
30.09.2020 | 45,06 | 45,58 | 44,55 | 45,01 | -0,02% | - |
29.09.2020 | 45,36 | 45,49 | 44,91 | 45,02 | -0,75% | - |
28.09.2020 | 44,38 | 45,43 | 44,38 | 45,36 | 2,21% | - |
25.09.2020 | 44,00 | 44,39 | 43,08 | 44,38 | 0,79% | - |
24.09.2020 | 44,21 | 44,30 | 43,49 | 44,03 | -0,63% | - |
23.09.2020 | 44,83 | 45,65 | 44,28 | 44,31 | -1,18% | - |
22.09.2020 | 45,29 | 45,29 | 44,37 | 44,84 | -0,95% | 312,00 |
21.09.2020 | 47,04 | 47,29 | 44,84 | 45,27 | -3,76% | 1.035,00 |
18.09.2020 | 48,81 | 48,81 | 46,25 | 47,04 | -3,69% | 1.000,00 |
17.09.2020 | 47,90 | 49,06 | 47,90 | 48,84 | 2,05% | - |
16.09.2020 | 47,29 | 48,18 | 47,20 | 47,86 | 1,25% | - |
15.09.2020 | 46,53 | 47,63 | 46,53 | 47,27 | 1,42% | - |
14.09.2020 | 46,13 | 47,02 | 46,13 | 46,61 | 1,13% | - |
11.09.2020 | 45,17 | 46,43 | 45,12 | 46,09 | 2,08% | 15,00 |
10.09.2020 | 45,10 | 45,75 | 44,95 | 45,15 | 0,13% | - |
09.09.2020 | 43,73 | 45,32 | 43,73 | 45,09 | 3,20% | 20,00 |
08.09.2020 | 44,66 | 44,73 | 43,16 | 43,69 | -2,17% | - |
07.09.2020 | 44,34 | 44,90 | 43,98 | 44,66 | 0,70% | 40,00 |
04.09.2020 | 44,28 | 44,90 | 43,61 | 44,35 | 0,16% | - |