
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 68,00 | 68,50 | 67,25 | 68,50 | -4,53% | 365,00 |
25.02.2021 | 73,50 | 73,50 | 71,75 | 71,75 | -1,37% | - |
24.02.2021 | 73,00 | 73,00 | 72,25 | 72,75 | -2,68% | - |
23.02.2021 | 75,50 | 75,75 | 73,25 | 74,75 | -0,99% | 66,00 |
22.02.2021 | 75,50 | 75,75 | 74,75 | 75,50 | 2,03% | - |
19.02.2021 | 74,25 | 74,25 | 73,75 | 74,00 | 2,78% | - |
18.02.2021 | 72,00 | 72,25 | 71,75 | 72,00 | -3,36% | - |
17.02.2021 | 74,50 | 74,75 | 74,25 | 74,50 | 1,36% | 25,00 |
16.02.2021 | 74,25 | 75,00 | 73,50 | 73,50 | -1,34% | - |
15.02.2021 | 73,00 | 74,75 | 72,75 | 74,50 | 3,47% | - |
12.02.2021 | 71,75 | 72,00 | 71,50 | 72,00 | 4,73% | - |
11.02.2021 | 68,50 | 69,25 | 68,25 | 68,75 | 0,00% | - |
10.02.2021 | 69,25 | 71,00 | 68,50 | 68,75 | -3,85% | - |
09.02.2021 | 71,25 | 71,75 | 71,25 | 71,50 | 2,14% | - |
08.02.2021 | 69,75 | 70,00 | 69,50 | 70,00 | 4,48% | - |
05.02.2021 | 66,75 | 67,00 | 66,75 | 67,00 | 0,37% | - |
04.02.2021 | 66,00 | 66,75 | 65,75 | 66,75 | -2,55% | - |
03.02.2021 | 68,25 | 68,50 | 68,00 | 68,50 | -2,49% | - |
02.02.2021 | 69,50 | 70,25 | 69,50 | 70,25 | 4,46% | - |
01.02.2021 | 66,75 | 67,25 | 66,50 | 67,25 | 2,28% | - |
29.01.2021 | 65,50 | 65,75 | 65,00 | 65,75 | -2,23% | - |
28.01.2021 | 66,75 | 68,50 | 66,75 | 67,25 | -2,89% | - |
27.01.2021 | 70,00 | 70,75 | 68,25 | 69,25 | -4,48% | 54,00 |
26.01.2021 | 72,25 | 72,50 | 72,25 | 72,50 | -0,68% | - |
25.01.2021 | 73,25 | 73,25 | 72,75 | 73,00 | 0,34% | - |
22.01.2021 | 72,25 | 72,75 | 72,25 | 72,75 | 0,00% | - |
21.01.2021 | 73,00 | 73,25 | 72,50 | 72,75 | -2,02% | - |
20.01.2021 | 73,25 | 74,25 | 73,00 | 74,25 | 1,71% | - |
19.01.2021 | 72,75 | 73,00 | 71,50 | 73,00 | 3,91% | - |
18.01.2021 | 70,25 | 70,50 | 69,75 | 70,25 | -0,71% | - |
15.01.2021 | 71,00 | 71,25 | 70,75 | 70,75 | 1,43% | 50,00 |
14.01.2021 | 68,75 | 70,50 | 68,75 | 69,75 | 0,72% | - |
13.01.2021 | 69,00 | 69,75 | 68,75 | 69,25 | 5,32% | - |
12.01.2021 | 65,25 | 65,75 | 65,25 | 65,75 | -1,13% | - |
11.01.2021 | 66,50 | 66,75 | 66,25 | 66,50 | 0,00% | - |
08.01.2021 | 66,25 | 66,50 | 66,25 | 66,50 | 5,14% | - |
07.01.2021 | 63,25 | 63,50 | 63,25 | 63,25 | 0,80% | - |
06.01.2021 | 62,50 | 62,75 | 62,25 | 62,75 | -3,09% | - |
05.01.2021 | 64,50 | 64,75 | 64,25 | 64,75 | 5,28% | - |
04.01.2021 | 61,50 | 61,75 | 61,00 | 61,50 | 0,82% | 3,00 |
30.12.2020 | 60,75 | 61,50 | 60,75 | 61,00 | 0,00% | - |
29.12.2020 | 61,00 | 61,00 | 60,75 | 61,00 | 2,52% | - |
28.12.2020 | 59,50 | 59,75 | 59,00 | 59,50 | 1,71% | 30,00 |
23.12.2020 | 58,50 | 58,75 | 58,25 | 58,50 | 2,63% | - |
22.12.2020 | 57,00 | 57,25 | 57,00 | 57,00 | 1,33% | - |
21.12.2020 | 57,00 | 57,00 | 56,25 | 56,25 | -0,44% | - |
18.12.2020 | 56,50 | 56,75 | 56,00 | 56,50 | -2,59% | - |
17.12.2020 | 58,25 | 58,50 | 58,00 | 58,00 | -1,69% | - |
16.12.2020 | 58,50 | 59,00 | 58,25 | 59,00 | 0,43% | - |
15.12.2020 | 58,50 | 59,00 | 58,50 | 58,75 | 0,00% | - |
14.12.2020 | 58,75 | 59,00 | 58,50 | 58,75 | -0,84% | - |
11.12.2020 | 59,00 | 59,50 | 58,75 | 59,25 | -0,42% | - |
10.12.2020 | 59,75 | 59,75 | 59,50 | 59,50 | -4,03% | - |
09.12.2020 | 62,00 | 62,25 | 61,75 | 62,00 | 1,64% | - |
08.12.2020 | 61,25 | 61,25 | 60,50 | 61,00 | 2,95% | - |
07.12.2020 | 59,50 | 59,75 | 59,25 | 59,25 | 0,00% | - |
04.12.2020 | 59,25 | 59,50 | 59,00 | 59,25 | -0,84% | - |
03.12.2020 | 59,50 | 60,00 | 59,50 | 59,75 | 0,00% | - |
02.12.2020 | 59,75 | 59,75 | 59,50 | 59,75 | 2,14% | - |
01.12.2020 | 58,75 | 59,25 | 58,50 | 58,50 | 0,43% | - |
30.11.2020 | 58,50 | 58,50 | 58,00 | 58,25 | -1,27% | 40,00 |
27.11.2020 | 59,00 | 59,25 | 58,75 | 59,00 | 0,00% | - |
26.11.2020 | 58,75 | 59,00 | 58,75 | 59,00 | 2,16% | - |
25.11.2020 | 58,00 | 58,25 | 57,75 | 57,75 | -2,12% | - |
24.11.2020 | 58,50 | 59,25 | 58,25 | 59,00 | 3,06% | - |
23.11.2020 | 56,75 | 57,50 | 56,50 | 57,25 | 0,88% | - |
20.11.2020 | 56,75 | 57,00 | 56,75 | 56,75 | 0,00% | - |
19.11.2020 | 57,25 | 57,25 | 56,50 | 56,75 | -2,99% | - |
18.11.2020 | 58,75 | 58,75 | 58,25 | 58,50 | -0,43% | - |
17.11.2020 | 58,50 | 59,00 | 58,00 | 58,75 | -0,42% | - |
16.11.2020 | 58,00 | 59,00 | 57,75 | 59,00 | 6,31% | - |
13.11.2020 | 55,50 | 55,75 | 54,75 | 55,50 | 3,26% | - |
12.11.2020 | 54,50 | 54,75 | 53,75 | 53,75 | -0,46% | 110,00 |
11.11.2020 | 53,50 | 54,00 | 53,00 | 54,00 | 2,37% | - |
10.11.2020 | 52,25 | 52,75 | 51,75 | 52,75 | -3,65% | 75,00 |
09.11.2020 | 53,50 | 55,00 | 53,25 | 54,75 | 4,78% | - |
06.11.2020 | 52,00 | 52,25 | 51,75 | 52,25 | 0,97% | - |
05.11.2020 | 52,00 | 52,25 | 51,50 | 51,75 | 2,17% | - |
04.11.2020 | 49,60 | 51,00 | 49,30 | 50,65 | 2,74% | 30,00 |
03.11.2020 | 48,40 | 49,30 | 48,20 | 49,30 | 1,44% | - |
02.11.2020 | 48,10 | 48,90 | 48,10 | 48,60 | -1,92% | - |
30.10.2020 | 49,30 | 49,65 | 49,30 | 49,55 | 4,32% | - |
29.10.2020 | 44,90 | 47,70 | 44,90 | 47,50 | 7,47% | - |
28.10.2020 | 44,70 | 44,70 | 44,20 | 44,20 | -0,23% | - |
27.10.2020 | 44,40 | 44,60 | 44,00 | 44,30 | 0,68% | - |
26.10.2020 | 44,20 | 44,40 | 44,00 | 44,00 | 0,00% | 100,00 |
23.10.2020 | 44,30 | 44,40 | 44,00 | 44,00 | -2,00% | - |
22.10.2020 | 44,70 | 44,90 | 44,50 | 44,90 | 0,00% | - |
21.10.2020 | 44,50 | 45,00 | 44,40 | 44,90 | -0,88% | - |
20.10.2020 | 45,00 | 45,30 | 44,90 | 45,30 | 1,80% | - |
19.10.2020 | 44,90 | 45,00 | 44,50 | 44,50 | 0,91% | - |
16.10.2020 | 44,20 | 44,40 | 44,10 | 44,10 | -0,45% | - |
15.10.2020 | 44,30 | 44,50 | 44,10 | 44,30 | -1,99% | - |
14.10.2020 | 45,10 | 45,30 | 45,00 | 45,20 | 0,22% | - |
13.10.2020 | 45,10 | 45,20 | 44,90 | 45,10 | 3,20% | - |
12.10.2020 | 43,70 | 43,90 | 43,50 | 43,70 | -0,46% | - |
09.10.2020 | 43,80 | 44,10 | 43,60 | 43,90 | -0,23% | - |
08.10.2020 | 44,00 | 44,10 | 43,90 | 44,00 | 5,52% | - |
07.10.2020 | 42,00 | 42,10 | 41,70 | 41,70 | 1,71% | - |
06.10.2020 | 40,90 | 41,10 | 40,90 | 41,00 | 0,49% | - |