
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 40,42 | 40,93 | 40,12 | 40,57 | 0,47% | 70,00 |
15.04.2021 | 40,09 | 40,47 | 39,94 | 40,38 | 0,90% | 5,00 |
14.04.2021 | 40,17 | 40,57 | 39,93 | 40,02 | -0,37% | 50,00 |
13.04.2021 | 39,82 | 40,40 | 39,81 | 40,17 | 0,90% | 10,00 |
12.04.2021 | 41,07 | 41,18 | 39,73 | 39,81 | -3,40% | 250,00 |
09.04.2021 | 40,68 | 41,21 | 40,36 | 41,21 | 1,25% | 49,00 |
08.04.2021 | 39,84 | 40,93 | 39,67 | 40,70 | 2,49% | 195,00 |
07.04.2021 | 38,97 | 39,83 | 38,89 | 39,71 | 2,00% | 263,00 |
06.04.2021 | 39,98 | 40,02 | 38,78 | 38,93 | -1,74% | 266,00 |
01.04.2021 | 38,27 | 39,68 | 38,27 | 39,62 | 3,47% | 60,00 |
31.03.2021 | 38,79 | 39,25 | 38,29 | 38,29 | -1,39% | 120,00 |
30.03.2021 | 37,57 | 38,92 | 37,57 | 38,83 | 3,08% | 606,00 |
29.03.2021 | 37,33 | 37,82 | 37,14 | 37,67 | 0,56% | 33,00 |
26.03.2021 | 37,89 | 37,89 | 36,87 | 37,46 | -1,03% | 18,00 |
25.03.2021 | 38,61 | 38,74 | 37,47 | 37,85 | -1,84% | 27,00 |
24.03.2021 | 38,20 | 38,95 | 38,00 | 38,56 | 0,86% | 40,00 |
23.03.2021 | 39,18 | 39,18 | 38,18 | 38,23 | -2,67% | 500,00 |
22.03.2021 | 38,61 | 39,30 | 38,29 | 39,28 | 1,47% | 50,00 |
19.03.2021 | 38,97 | 39,14 | 38,26 | 38,71 | -0,62% | 80,00 |
18.03.2021 | 39,31 | 39,32 | 38,54 | 38,95 | -0,61% | - |
17.03.2021 | 39,19 | 39,36 | 38,61 | 39,19 | -0,05% | 75,00 |
16.03.2021 | 39,90 | 40,02 | 39,19 | 39,21 | -1,73% | 103,00 |
15.03.2021 | 39,71 | 40,37 | 39,55 | 39,90 | 0,38% | 105,00 |
12.03.2021 | 39,09 | 39,76 | 39,07 | 39,75 | 1,66% | 25,00 |
11.03.2021 | 39,59 | 39,65 | 39,03 | 39,10 | -1,06% | - |
10.03.2021 | 38,99 | 39,81 | 38,83 | 39,52 | 1,10% | 250,00 |
09.03.2021 | 39,77 | 39,84 | 38,98 | 39,09 | -1,59% | 180,00 |
08.03.2021 | 39,56 | 39,90 | 38,43 | 39,72 | 0,13% | 251,00 |
05.03.2021 | 39,14 | 39,70 | 38,54 | 39,67 | 1,46% | - |
04.03.2021 | 40,55 | 40,57 | 38,01 | 39,10 | -3,77% | 828,00 |
03.03.2021 | 40,69 | 41,73 | 39,33 | 40,63 | 0,10% | 1.432,00 |
02.03.2021 | 40,17 | 40,96 | 40,17 | 40,59 | 0,74% | 30,00 |
01.03.2021 | 39,79 | 40,48 | 39,78 | 40,29 | 1,51% | - |
26.02.2021 | 39,30 | 40,29 | 39,27 | 39,69 | 0,68% | 50,00 |
25.02.2021 | 41,04 | 41,38 | 39,41 | 39,42 | -3,43% | 580,00 |
24.02.2021 | 40,55 | 41,36 | 40,54 | 40,82 | 0,39% | 89,00 |
23.02.2021 | 40,83 | 41,10 | 39,97 | 40,66 | -0,22% | 167,00 |
22.02.2021 | 40,39 | 41,08 | 40,15 | 40,75 | 0,82% | - |
19.02.2021 | 39,98 | 40,79 | 39,82 | 40,42 | 1,10% | 300,00 |
18.02.2021 | 40,74 | 41,01 | 39,82 | 39,98 | -1,99% | 133,00 |
17.02.2021 | 40,90 | 41,32 | 40,54 | 40,79 | -0,07% | - |
16.02.2021 | 40,11 | 41,03 | 40,04 | 40,82 | 1,82% | 50,00 |
15.02.2021 | 40,72 | 40,77 | 40,07 | 40,09 | -1,21% | 57,00 |
12.02.2021 | 40,38 | 40,74 | 39,90 | 40,58 | 0,35% | - |
11.02.2021 | 40,54 | 40,85 | 40,24 | 40,44 | -0,10% | 30,00 |
10.02.2021 | 40,64 | 40,86 | 40,39 | 40,48 | -0,25% | 45,00 |
09.02.2021 | 40,80 | 41,43 | 40,27 | 40,58 | -0,69% | 590,00 |
08.02.2021 | 40,80 | 41,09 | 40,44 | 40,86 | 0,54% | 200,00 |
05.02.2021 | 40,65 | 41,16 | 40,32 | 40,64 | 0,10% | - |
04.02.2021 | 39,49 | 40,60 | 39,20 | 40,60 | 2,73% | - |
03.02.2021 | 39,39 | 39,63 | 39,12 | 39,52 | 0,53% | 50,00 |
02.02.2021 | 39,50 | 39,72 | 39,22 | 39,31 | -0,35% | - |
01.02.2021 | 39,27 | 39,79 | 39,11 | 39,45 | 1,10% | - |
29.01.2021 | 39,01 | 39,52 | 38,45 | 39,02 | -0,76% | 1.012,00 |
28.01.2021 | 39,01 | 39,65 | 38,32 | 39,32 | 0,72% | - |
27.01.2021 | 39,87 | 40,04 | 38,67 | 39,04 | -2,20% | 100,00 |
26.01.2021 | 39,97 | 40,14 | 39,40 | 39,92 | -0,92% | 99,00 |
25.01.2021 | 40,82 | 41,41 | 39,62 | 40,29 | -1,10% | 417,00 |
22.01.2021 | 40,87 | 41,16 | 40,40 | 40,74 | -0,63% | 65,00 |
21.01.2021 | 40,51 | 41,19 | 40,35 | 41,00 | 1,23% | 65,00 |
20.01.2021 | 39,20 | 40,54 | 39,20 | 40,50 | 3,21% | 125,00 |
19.01.2021 | 39,65 | 39,75 | 39,11 | 39,24 | -0,73% | 420,00 |
18.01.2021 | 39,08 | 39,57 | 38,43 | 39,53 | 1,02% | 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 |