
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 24,82 | 24,94 | 24,65 | 24,70 | -0,60% | - |
26.01.2021 | 24,65 | 25,10 | 24,56 | 24,85 | 0,20% | 566,00 |
25.01.2021 | 24,87 | 25,10 | 24,58 | 24,80 | -0,10% | 1.846,00 |
22.01.2021 | 24,60 | 24,85 | 24,56 | 24,82 | 0,59% | 920,00 |
21.01.2021 | 24,49 | 24,84 | 24,49 | 24,68 | 0,37% | 632,00 |
20.01.2021 | 24,32 | 24,63 | 24,32 | 24,59 | 0,92% | 1.735,00 |
19.01.2021 | 24,28 | 24,51 | 24,21 | 24,36 | -0,02% | 656,00 |
18.01.2021 | 24,32 | 24,40 | 24,11 | 24,37 | 0,10% | 4.825,00 |
15.01.2021 | 25,15 | 25,16 | 24,31 | 24,34 | -3,12% | 3.071,00 |
14.01.2021 | 25,04 | 25,22 | 24,98 | 25,13 | 0,32% | 1.367,00 |
13.01.2021 | 24,91 | 25,14 | 24,82 | 25,05 | 0,56% | 2.723,00 |
12.01.2021 | 24,68 | 24,91 | 24,65 | 24,91 | 0,99% | 1.566,00 |
11.01.2021 | 24,71 | 24,81 | 24,47 | 24,66 | -0,40% | 1.490,00 |
08.01.2021 | 24,62 | 24,85 | 24,52 | 24,76 | 1,06% | 1.504,00 |
07.01.2021 | 24,26 | 24,54 | 23,98 | 24,50 | 1,58% | 2.740,00 |
06.01.2021 | 23,45 | 24,31 | 23,44 | 24,12 | 2,29% | 3.058,00 |
05.01.2021 | 23,14 | 23,62 | 23,07 | 23,58 | 2,03% | 1.711,00 |
04.01.2021 | 22,93 | 23,41 | 22,85 | 23,11 | 1,78% | 1.035,00 |
30.12.2020 | 22,86 | 22,92 | 22,69 | 22,71 | -0,66% | 230,00 |
29.12.2020 | 23,02 | 23,02 | 22,80 | 22,86 | -0,15% | 763,00 |
28.12.2020 | 22,54 | 22,93 | 22,50 | 22,89 | 1,53% | 3.900,00 |
23.12.2020 | 22,36 | 22,58 | 22,27 | 22,55 | 0,83% | 527,00 |
22.12.2020 | 22,20 | 22,43 | 22,19 | 22,36 | 0,04% | 531,00 |
21.12.2020 | 22,27 | 22,38 | 21,93 | 22,35 | 0,40% | 1.806,00 |
18.12.2020 | 22,28 | 22,51 | 22,09 | 22,26 | -0,07% | 45,00 |
17.12.2020 | 22,23 | 22,51 | 22,22 | 22,28 | 0,27% | 3.782,00 |
16.12.2020 | 22,31 | 22,48 | 22,05 | 22,22 | -0,85% | 60,00 |
15.12.2020 | 22,16 | 22,41 | 22,09 | 22,41 | 1,20% | 476,00 |
14.12.2020 | 22,32 | 22,43 | 22,14 | 22,14 | -0,63% | 726,00 |
11.12.2020 | 22,25 | 22,29 | 21,97 | 22,28 | 0,00% | 1.888,00 |
10.12.2020 | 22,36 | 22,47 | 22,19 | 22,28 | -0,54% | 3.905,00 |
09.12.2020 | 22,28 | 22,52 | 22,28 | 22,40 | 0,36% | 917,00 |
08.12.2020 | 22,26 | 22,40 | 22,10 | 22,32 | 0,13% | 125,00 |
07.12.2020 | 22,25 | 22,39 | 22,15 | 22,29 | -0,04% | 2.471,00 |
04.12.2020 | 22,18 | 22,33 | 22,07 | 22,30 | 0,70% | 229,00 |
03.12.2020 | 22,04 | 22,24 | 21,96 | 22,15 | 0,61% | 84,00 |
02.12.2020 | 22,22 | 22,27 | 21,93 | 22,01 | -1,12% | 1.324,00 |
01.12.2020 | 22,31 | 22,35 | 22,03 | 22,26 | 0,43% | 1.108,00 |
30.11.2020 | 22,18 | 22,42 | 22,05 | 22,17 | -0,65% | 486,00 |
27.11.2020 | 22,42 | 22,42 | 22,18 | 22,31 | -0,36% | 491,00 |
26.11.2020 | 22,39 | 22,45 | 22,28 | 22,39 | 0,27% | 108,00 |
25.11.2020 | 22,42 | 22,50 | 22,27 | 22,33 | -0,53% | - |
24.11.2020 | 22,55 | 22,66 | 22,40 | 22,45 | 0,02% | 6.841,00 |
23.11.2020 | 22,49 | 22,64 | 22,43 | 22,45 | 0,09% | 1.842,00 |
20.11.2020 | 22,58 | 22,68 | 22,35 | 22,43 | -1,82% | 2.934,00 |
19.11.2020 | 23,34 | 23,34 | 22,62 | 22,84 | -1,83% | 750,00 |
18.11.2020 | 23,22 | 23,57 | 23,15 | 23,27 | -0,13% | 2.039,00 |
17.11.2020 | 22,95 | 23,34 | 22,94 | 23,30 | 1,37% | 444,00 |
16.11.2020 | 22,89 | 23,10 | 22,67 | 22,98 | 0,79% | 3.519,00 |
13.11.2020 | 22,83 | 22,83 | 22,61 | 22,80 | 0,40% | 2.385,00 |
12.11.2020 | 22,80 | 23,07 | 22,70 | 22,71 | -0,66% | 1.352,00 |
11.11.2020 | 22,90 | 23,11 | 22,81 | 22,86 | -0,13% | 7.413,00 |
10.11.2020 | 22,87 | 23,05 | 22,70 | 22,89 | 0,18% | 81,00 |
09.11.2020 | 22,75 | 23,44 | 22,47 | 22,85 | 1,71% | 5.237,00 |
06.11.2020 | 22,21 | 22,56 | 22,13 | 22,47 | 1,06% | 150,00 |
05.11.2020 | 21,91 | 22,31 | 21,91 | 22,23 | 1,76% | 611,00 |
04.11.2020 | 21,73 | 22,06 | 21,28 | 21,85 | 0,55% | 561,00 |
03.11.2020 | 21,54 | 21,82 | 21,44 | 21,73 | 1,45% | 1.827,00 |
02.11.2020 | 20,76 | 21,53 | 20,71 | 21,42 | 2,49% | 3.237,00 |
30.10.2020 | 20,60 | 20,97 | 20,49 | 20,90 | 0,70% | 292,00 |
29.10.2020 | 21,24 | 21,25 | 20,67 | 20,75 | -1,19% | 364,00 |
28.10.2020 | 21,67 | 21,76 | 20,87 | 21,00 | -3,45% | 7.593,00 |
27.10.2020 | 22,08 | 22,08 | 21,65 | 21,75 | -1,11% | 3.370,00 |
26.10.2020 | 21,89 | 22,01 | 21,63 | 22,00 | -2,09% | 4.261,00 |
23.10.2020 | 22,91 | 23,51 | 21,68 | 22,47 | -0,07% | 3.196,00 |
22.10.2020 | 22,25 | 22,54 | 22,09 | 22,48 | 0,60% | 295,00 |
21.10.2020 | 22,62 | 22,75 | 22,22 | 22,35 | -1,19% | 580,00 |
20.10.2020 | 22,63 | 22,77 | 22,48 | 22,62 | 0,18% | 2.074,00 |
19.10.2020 | 22,81 | 22,96 | 22,56 | 22,58 | -0,94% | 2.075,00 |
16.10.2020 | 22,80 | 22,90 | 22,56 | 22,79 | 0,15% | 320,00 |
15.10.2020 | 22,76 | 22,83 | 22,37 | 22,76 | -0,22% | 3.609,00 |
14.10.2020 | 22,83 | 23,04 | 22,78 | 22,81 | -0,13% | 3.042,00 |
13.10.2020 | 22,95 | 22,96 | 22,69 | 22,84 | -0,02% | 802,00 |
12.10.2020 | 22,78 | 22,88 | 22,65 | 22,84 | 0,82% | 2.175,00 |
09.10.2020 | 22,54 | 22,70 | 22,48 | 22,66 | 0,44% | 444,00 |
08.10.2020 | 22,32 | 22,60 | 22,29 | 22,56 | 0,87% | 1.582,00 |
07.10.2020 | 22,22 | 22,38 | 22,20 | 22,36 | 0,68% | 1.325,00 |
06.10.2020 | 22,18 | 22,44 | 22,15 | 22,21 | -0,07% | 1.155,00 |
05.10.2020 | 22,06 | 22,28 | 21,93 | 22,23 | 1,35% | 1.073,00 |
02.10.2020 | 21,94 | 21,96 | 21,50 | 21,93 | 0,23% | 413,00 |
01.10.2020 | 21,89 | 21,97 | 21,68 | 21,88 | 0,37% | 1.329,00 |
30.09.2020 | 21,72 | 21,89 | 21,67 | 21,80 | -0,14% | 529,00 |
29.09.2020 | 21,80 | 21,96 | 21,68 | 21,83 | 0,41% | 357,00 |
28.09.2020 | 21,71 | 21,88 | 21,60 | 21,74 | 0,49% | 2.402,00 |
25.09.2020 | 21,46 | 21,64 | 21,12 | 21,64 | 1,07% | 140,00 |
24.09.2020 | 21,33 | 21,56 | 21,17 | 21,41 | -0,07% | 894,00 |
23.09.2020 | 21,55 | 21,79 | 21,41 | 21,42 | -0,42% | 2.692,00 |
22.09.2020 | 21,43 | 21,53 | 21,32 | 21,51 | 0,28% | 241,00 |
21.09.2020 | 21,85 | 21,94 | 21,25 | 21,45 | -2,23% | 2.125,00 |
18.09.2020 | 22,01 | 22,18 | 21,85 | 21,94 | -0,30% | 315,00 |
17.09.2020 | 22,08 | 22,14 | 21,88 | 22,01 | -0,56% | 270,00 |
16.09.2020 | 22,11 | 22,33 | 22,11 | 22,13 | 0,18% | 106,00 |
15.09.2020 | 22,10 | 22,38 | 22,06 | 22,09 | 0,09% | 436,00 |
14.09.2020 | 22,19 | 22,37 | 22,03 | 22,07 | -0,16% | 1.113,00 |
11.09.2020 | 22,24 | 22,24 | 21,91 | 22,11 | 0,14% | 569,00 |
10.09.2020 | 22,25 | 22,36 | 22,06 | 22,08 | -0,47% | 545,00 |
09.09.2020 | 21,91 | 22,28 | 21,88 | 22,18 | 1,37% | 338,00 |
08.09.2020 | 21,97 | 22,02 | 21,62 | 21,88 | -0,43% | 222,00 |
07.09.2020 | 21,65 | 22,04 | 21,56 | 21,98 | 1,20% | 609,00 |
04.09.2020 | 21,30 | 21,82 | 21,11 | 21,72 | 2,38% | 699,00 |