
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 39,08 | 39,57 | 38,43 | 39,57 | 1,12% | 343,00 |
15.01.2021 | 39,56 | 39,77 | 38,41 | 39,13 | -1,44% | 8,00 |
14.01.2021 | 39,87 | 39,94 | 39,62 | 39,70 | -0,20% | 300,00 |
13.01.2021 | 39,39 | 39,85 | 39,05 | 39,78 | 0,99% | 145,00 |
12.01.2021 | 38,66 | 39,43 | 38,61 | 39,39 | 2,05% | 154,00 |
11.01.2021 | 38,37 | 39,26 | 38,33 | 38,60 | 0,08% | - |
08.01.2021 | 38,56 | 39,18 | 38,31 | 38,57 | 0,52% | 75,00 |
07.01.2021 | 37,80 | 38,47 | 37,75 | 38,37 | 1,53% | 50,00 |
06.01.2021 | 36,84 | 38,14 | 36,65 | 37,79 | 2,69% | 1.606,00 |
05.01.2021 | 37,20 | 37,20 | 36,52 | 36,80 | -0,89% | 2,00 |
04.01.2021 | 37,43 | 37,79 | 36,90 | 37,13 | -0,67% | - |
30.12.2020 | 37,20 | 37,49 | 37,05 | 37,38 | 0,62% | 15,00 |
29.12.2020 | 36,90 | 37,30 | 36,75 | 37,15 | 0,92% | 300,00 |
28.12.2020 | 36,70 | 37,08 | 36,70 | 36,81 | 0,68% | 594,00 |
23.12.2020 | 36,72 | 36,87 | 0,00 | 36,56 | -0,41% | 1.100,00 |
22.12.2020 | 36,49 | 36,79 | 36,34 | 36,71 | 0,36% | 42,00 |
21.12.2020 | 36,58 | 36,80 | 35,14 | 36,58 | -0,41% | 400,00 |
18.12.2020 | 36,86 | 37,06 | 36,43 | 36,73 | -0,57% | 635,00 |
17.12.2020 | 37,00 | 37,38 | 36,56 | 36,94 | -0,14% | - |
16.12.2020 | 36,94 | 37,24 | 36,82 | 36,99 | 0,14% | - |
15.12.2020 | 36,45 | 37,46 | 36,44 | 36,94 | 1,54% | 264,00 |
14.12.2020 | 36,44 | 36,78 | 36,35 | 36,38 | -0,03% | 10,00 |
11.12.2020 | 36,35 | 36,40 | 35,84 | 36,39 | 0,17% | 175,00 |
10.12.2020 | 36,47 | 37,06 | 36,24 | 36,33 | -0,66% | 772,00 |
09.12.2020 | 36,46 | 36,87 | 36,19 | 36,57 | 0,61% | - |
08.12.2020 | 35,96 | 36,45 | 35,88 | 36,35 | 1,06% | 530,00 |
07.12.2020 | 36,45 | 36,76 | 35,90 | 35,97 | -1,61% | 175,00 |
04.12.2020 | 36,58 | 36,72 | 35,55 | 36,56 | 0,30% | - |
03.12.2020 | 36,97 | 37,13 | 36,43 | 36,45 | -1,38% | 750,00 |
02.12.2020 | 36,42 | 37,17 | 36,03 | 36,96 | 1,37% | 1.750,00 |
01.12.2020 | 35,80 | 36,96 | 35,76 | 36,46 | 2,53% | 1.070,00 |
30.11.2020 | 34,85 | 35,61 | 34,06 | 35,56 | 1,57% | 550,00 |
27.11.2020 | 34,45 | 36,22 | 33,88 | 35,01 | 1,74% | 730,00 |
26.11.2020 | 34,44 | 34,51 | 33,74 | 34,41 | -0,06% | 500,00 |
25.11.2020 | 33,56 | 34,43 | 33,50 | 34,43 | 2,47% | 450,00 |
24.11.2020 | 34,05 | 34,19 | 33,18 | 33,60 | -1,00% | 150,00 |
23.11.2020 | 34,41 | 34,51 | 33,46 | 33,94 | -1,11% | 85,00 |
20.11.2020 | 33,98 | 34,44 | 33,89 | 34,32 | 0,70% | 500,00 |
19.11.2020 | 34,16 | 34,92 | 33,68 | 34,08 | -0,23% | 839,00 |
18.11.2020 | 34,57 | 34,67 | 34,11 | 34,16 | -1,47% | 730,00 |
17.11.2020 | 34,68 | 34,83 | 33,72 | 34,67 | -0,03% | 250,00 |
16.11.2020 | 34,04 | 35,12 | 33,70 | 34,68 | 2,30% | 998,00 |
13.11.2020 | 33,79 | 34,15 | 33,71 | 33,90 | 0,53% | 150,00 |
12.11.2020 | 33,97 | 34,38 | 33,62 | 33,72 | -1,09% | 170,00 |
11.11.2020 | 33,56 | 34,75 | 33,56 | 34,09 | 0,68% | 250,00 |
10.11.2020 | 32,19 | 33,91 | 32,11 | 33,86 | 5,16% | 131,00 |
09.11.2020 | 30,86 | 33,66 | 29,34 | 32,20 | 5,37% | 1.500,00 |
06.11.2020 | 31,24 | 31,37 | 29,32 | 30,56 | -2,33% | 600,00 |
05.11.2020 | 31,19 | 32,43 | 31,18 | 31,29 | 0,64% | 681,00 |
04.11.2020 | 30,45 | 31,49 | 30,14 | 31,09 | 1,37% | 70,00 |
03.11.2020 | 30,31 | 30,81 | 30,09 | 30,67 | 1,29% | 50,00 |
02.11.2020 | 29,00 | 30,37 | 28,71 | 30,28 | 4,31% | 150,00 |
30.10.2020 | 28,69 | 29,51 | 28,49 | 29,03 | 0,38% | 50,00 |
29.10.2020 | 29,71 | 29,99 | 28,36 | 28,92 | -2,43% | 70,00 |
28.10.2020 | 29,04 | 30,44 | 28,23 | 29,64 | 1,82% | 255,00 |
27.10.2020 | 29,21 | 29,41 | 28,36 | 29,11 | -0,03% | 133,00 |
26.10.2020 | 29,51 | 29,67 | 29,07 | 29,12 | -2,64% | 100,00 |
23.10.2020 | 30,11 | 30,33 | 29,19 | 29,91 | -0,73% | - |
22.10.2020 | 29,70 | 30,18 | 29,24 | 30,13 | 1,11% | - |
21.10.2020 | 29,60 | 29,97 | 28,83 | 29,80 | 1,09% | - |
20.10.2020 | 29,08 | 29,82 | 28,97 | 29,48 | 1,94% | 370,00 |
19.10.2020 | 29,83 | 30,11 | 28,89 | 28,92 | -2,86% | - |
16.10.2020 | 29,68 | 30,05 | 29,24 | 29,77 | 0,51% | - |
15.10.2020 | 30,43 | 30,43 | 29,50 | 29,62 | -2,82% | 224,00 |
14.10.2020 | 30,49 | 31,17 | 30,05 | 30,48 | 0,10% | 500,00 |
13.10.2020 | 30,37 | 30,73 | 29,34 | 30,45 | 0,26% | 50,00 |
12.10.2020 | 29,36 | 30,59 | 29,33 | 30,37 | 3,72% | 195,00 |
09.10.2020 | 29,22 | 29,58 | 29,06 | 29,28 | 0,27% | 16,00 |
08.10.2020 | 28,93 | 29,26 | 28,61 | 29,20 | 1,18% | - |
07.10.2020 | 29,42 | 29,46 | 28,66 | 28,86 | -1,57% | 57,00 |
06.10.2020 | 28,20 | 29,69 | 28,20 | 29,32 | 6,31% | 170,00 |
05.10.2020 | 26,53 | 27,60 | 26,52 | 27,58 | 4,27% | 230,00 |
02.10.2020 | 26,45 | 26,55 | 26,02 | 26,45 | -0,45% | - |
01.10.2020 | 26,43 | 26,97 | 26,24 | 26,57 | 0,68% | 60,00 |
30.09.2020 | 27,48 | 27,49 | 26,08 | 26,39 | -4,38% | 487,00 |
29.09.2020 | 27,95 | 28,10 | 27,30 | 27,60 | -1,11% | - |
28.09.2020 | 27,72 | 28,04 | 27,59 | 27,91 | 0,87% | 252,00 |
25.09.2020 | 26,28 | 27,69 | 26,26 | 27,67 | 5,37% | 113,00 |
24.09.2020 | 25,08 | 26,45 | 25,06 | 26,26 | 4,33% | 50,00 |
23.09.2020 | 26,14 | 26,23 | 25,15 | 25,17 | -3,56% | 300,00 |
22.09.2020 | 26,55 | 26,61 | 25,68 | 26,10 | -1,82% | 540,00 |
21.09.2020 | 26,87 | 26,87 | 25,92 | 26,58 | -1,18% | 175,00 |
18.09.2020 | 26,78 | 27,08 | 26,58 | 26,90 | 0,52% | - |
17.09.2020 | 26,85 | 26,87 | 26,52 | 26,76 | -0,56% | - |
16.09.2020 | 26,89 | 27,27 | 26,87 | 26,91 | 0,11% | 55,00 |
15.09.2020 | 26,98 | 27,50 | 26,83 | 26,88 | -0,33% | - |
14.09.2020 | 27,44 | 27,65 | 26,58 | 26,97 | -1,24% | - |
11.09.2020 | 27,46 | 27,57 | 26,77 | 27,31 | -0,04% | 50,00 |
10.09.2020 | 28,13 | 28,22 | 27,16 | 27,32 | -2,64% | 8,00 |
09.09.2020 | 27,46 | 28,23 | 27,39 | 28,06 | 2,37% | - |
08.09.2020 | 28,10 | 28,18 | 27,26 | 27,41 | -2,32% | - |
07.09.2020 | 28,07 | 28,35 | 27,82 | 28,06 | -0,18% | - |
04.09.2020 | 27,91 | 28,27 | 0,00 | 28,11 | 1,04% | 100,00 |
03.09.2020 | 27,33 | 28,27 | 27,30 | 27,82 | 1,57% | 125,00 |
02.09.2020 | 27,81 | 27,96 | 27,01 | 27,39 | -1,26% | 123,00 |
01.09.2020 | 28,24 | 28,27 | 27,07 | 27,74 | -1,35% | 470,00 |
31.08.2020 | 28,87 | 28,90 | 28,04 | 28,12 | -2,43% | - |
28.08.2020 | 28,65 | 28,84 | 28,36 | 28,82 | 0,98% | - |
27.08.2020 | 28,35 | 28,78 | 28,14 | 28,54 | 0,56% | - |
26.08.2020 | 28,43 | 28,43 | 27,81 | 28,38 | -0,25% | - |