
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2021 | 2,17 | 2,20 | 2,16 | 2,18 | 0,11% | 230,00 |
16.04.2021 | 2,17 | 2,20 | 2,14 | 2,17 | -0,26% | 5.500,00 |
15.04.2021 | 2,17 | 2,19 | 2,13 | 2,18 | 0,52% | - |
14.04.2021 | 2,16 | 2,20 | 2,12 | 2,17 | 0,38% | 500,00 |
13.04.2021 | 2,18 | 2,20 | 2,15 | 2,16 | -1,06% | 500,00 |
12.04.2021 | 2,15 | 2,20 | 2,12 | 2,18 | 1,29% | 3.800,00 |
09.04.2021 | 2,18 | 2,18 | 2,12 | 2,16 | -0,90% | 21.300,00 |
08.04.2021 | 2,19 | 2,20 | 2,15 | 2,18 | -0,59% | 10.250,00 |
07.04.2021 | 2,17 | 2,21 | 2,16 | 2,19 | 0,89% | 640,00 |
06.04.2021 | 2,19 | 2,23 | 2,16 | 2,17 | 0,14% | 270,00 |
01.04.2021 | 2,20 | 2,23 | 2,16 | 2,17 | -1,55% | 4.500,00 |
31.03.2021 | 2,21 | 2,23 | 2,19 | 2,20 | -0,45% | - |
30.03.2021 | 2,13 | 2,24 | 2,13 | 2,21 | 4,00% | - |
29.03.2021 | 2,12 | 2,16 | 2,08 | 2,13 | -0,23% | 2.959,00 |
26.03.2021 | 2,15 | 2,18 | 2,12 | 2,13 | -0,93% | 700,00 |
25.03.2021 | 2,11 | 2,16 | 2,09 | 2,15 | 2,38% | 5.000,00 |
24.03.2021 | 2,11 | 2,17 | 2,07 | 2,10 | -0,24% | 2.350,00 |
23.03.2021 | 2,12 | 2,13 | 2,06 | 2,11 | -0,71% | - |
22.03.2021 | 2,12 | 2,16 | 2,09 | 2,12 | -0,24% | 1.353,00 |
19.03.2021 | 2,12 | 2,14 | 2,08 | 2,13 | 0,24% | - |
18.03.2021 | 2,10 | 2,17 | 2,10 | 2,12 | 0,71% | 11.310,00 |
17.03.2021 | 2,14 | 2,16 | 2,10 | 2,11 | -1,86% | 10.000,00 |
16.03.2021 | 2,11 | 2,16 | 2,10 | 2,15 | 1,42% | 11.008,00 |
15.03.2021 | 2,12 | 2,16 | 2,06 | 2,12 | -0,24% | 11.670,00 |
12.03.2021 | 2,04 | 2,12 | 2,03 | 2,12 | 4,95% | 10.750,00 |
11.03.2021 | 2,04 | 2,05 | 2,00 | 2,02 | -0,74% | 1.050,00 |
10.03.2021 | 2,06 | 2,07 | 2,02 | 2,04 | -0,49% | 1.588,00 |
09.03.2021 | 2,04 | 2,07 | 2,01 | 2,05 | 0,99% | 12.936,00 |
08.03.2021 | 1,99 | 2,08 | 1,99 | 2,03 | 1,25% | 14.500,00 |
05.03.2021 | 1,89 | 2,05 | 1,89 | 2,00 | 6,10% | 44.500,00 |
04.03.2021 | 1,95 | 1,99 | 1,88 | 1,89 | -3,21% | 3.895,00 |
03.03.2021 | 1,89 | 2,00 | 1,89 | 1,95 | 3,59% | 7.050,00 |
02.03.2021 | 1,86 | 1,90 | 1,85 | 1,88 | 0,67% | 5.325,00 |
01.03.2021 | 1,87 | 1,89 | 1,85 | 1,87 | 0,95% | 2.020,00 |
26.02.2021 | 1,84 | 1,90 | 1,82 | 1,85 | -0,13% | 2.770,00 |
25.02.2021 | 1,91 | 1,93 | 1,84 | 1,85 | -3,64% | 13.350,00 |
24.02.2021 | 1,87 | 1,94 | 1,84 | 1,92 | 2,40% | 4.131,00 |
23.02.2021 | 1,78 | 1,89 | 1,77 | 1,88 | 6,07% | 19.543,00 |
22.02.2021 | 1,77 | 1,80 | 1,75 | 1,77 | 0,85% | 13.800,00 |
19.02.2021 | 1,73 | 1,79 | 1,68 | 1,76 | 1,01% | 5.700,00 |
18.02.2021 | 1,78 | 1,81 | 1,68 | 1,74 | -2,66% | 20.150,00 |
17.02.2021 | 1,79 | 1,80 | 1,76 | 1,79 | 0,00% | 9.000,00 |
16.02.2021 | 1,76 | 1,80 | 1,75 | 1,79 | 1,85% | 3.767,00 |
15.02.2021 | 1,69 | 1,78 | 1,68 | 1,75 | 3,85% | 4.440,00 |
12.02.2021 | 1,67 | 1,69 | 1,64 | 1,69 | 1,05% | 3.800,00 |
11.02.2021 | 1,72 | 1,72 | 1,65 | 1,67 | -2,77% | 5.700,00 |
10.02.2021 | 1,70 | 1,72 | 1,68 | 1,72 | 0,88% | 1.250,00 |
09.02.2021 | 1,72 | 1,72 | 1,67 | 1,70 | -1,02% | 14.950,00 |
08.02.2021 | 1,76 | 1,76 | 1,68 | 1,72 | 1,47% | 30.482,00 |
05.02.2021 | 1,71 | 1,74 | 1,67 | 1,70 | 0,30% | 29.574,00 |
04.02.2021 | 1,64 | 1,70 | 0,00 | 1,69 | 5,96% | 18.167,00 |
03.02.2021 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | 1.000,00 |
02.02.2021 | 1,52 | 1,61 | 1,52 | 1,60 | 5,28% | - |
01.02.2021 | 1,52 | 1,56 | 1,51 | 1,52 | 0,17% | 1.000,00 |
29.01.2021 | 1,52 | 1,54 | 1,50 | 1,51 | -1,47% | 2.000,00 |
28.01.2021 | 1,52 | 1,56 | 1,47 | 1,54 | 1,15% | 1.000,00 |
27.01.2021 | 1,58 | 1,58 | 1,51 | 1,52 | -3,96% | 300,00 |
26.01.2021 | 1,54 | 1,59 | 1,54 | 1,58 | 2,10% | - |
25.01.2021 | 1,63 | 1,63 | 1,53 | 1,55 | -4,77% | 5.100,00 |
22.01.2021 | 1,63 | 1,63 | 1,59 | 1,63 | -1,07% | 3.400,00 |
21.01.2021 | 1,66 | 1,67 | 1,63 | 1,64 | -1,05% | 60,00 |
20.01.2021 | 1,65 | 1,67 | 1,63 | 1,66 | 0,76% | 300,00 |
19.01.2021 | 1,68 | 1,71 | 1,64 | 1,65 | -2,23% | 2.500,00 |
18.01.2021 | 1,64 | 1,71 | 1,64 | 1,69 | 2,12% | 2.000,00 |
15.01.2021 | 1,71 | 1,74 | 1,61 | 1,65 | -3,93% | 417,00 |
14.01.2021 | 1,71 | 1,74 | 1,70 | 1,72 | 1,03% | 3.000,00 |
13.01.2021 | 1,72 | 1,73 | 1,69 | 1,70 | -0,87% | - |
12.01.2021 | 1,68 | 1,73 | 1,68 | 1,72 | 2,05% | 3.000,00 |
11.01.2021 | 1,68 | 1,80 | 1,66 | 1,68 | -0,88% | 19.334,00 |
08.01.2021 | 1,72 | 1,74 | 1,69 | 1,70 | -0,62% | 2.500,00 |
07.01.2021 | 1,71 | 1,74 | 1,67 | 1,71 | -0,06% | - |
06.01.2021 | 1,57 | 1,72 | 1,57 | 1,71 | 7,77% | 44.050,00 |
05.01.2021 | 1,59 | 1,60 | 1,56 | 1,58 | -0,03% | - |
04.01.2021 | 1,65 | 1,66 | 1,58 | 1,58 | -4,72% | 4.232,00 |
30.12.2020 | 1,65 | 1,69 | 1,65 | 1,66 | 0,85% | - |
29.12.2020 | 1,70 | 1,71 | 1,64 | 1,65 | -2,57% | 2.249,00 |
28.12.2020 | 1,76 | 1,78 | 1,67 | 1,69 | -0,29% | 6.565,00 |
23.12.2020 | 1,61 | 1,70 | 1,60 | 1,70 | 5,80% | 15.514,00 |
22.12.2020 | 1,54 | 1,61 | 1,53 | 1,60 | 3,68% | 1.890,00 |
21.12.2020 | 1,59 | 1,59 | 1,51 | 1,55 | -3,25% | 7.800,00 |
18.12.2020 | 1,61 | 1,61 | 1,58 | 1,60 | -0,68% | 8.000,00 |
17.12.2020 | 1,63 | 1,64 | 1,60 | 1,61 | -1,20% | 80,00 |
16.12.2020 | 1,60 | 1,66 | 1,59 | 1,63 | 2,00% | 1.800,00 |
15.12.2020 | 1,54 | 1,61 | 1,54 | 1,60 | 3,80% | 1.300,00 |
14.12.2020 | 1,50 | 1,60 | 1,50 | 1,54 | 3,70% | 4.649,00 |
11.12.2020 | 1,57 | 1,57 | 1,46 | 1,48 | -5,26% | 1.900,00 |
10.12.2020 | 1,61 | 1,62 | 1,51 | 1,57 | -3,12% | 44.600,00 |
09.12.2020 | 1,64 | 1,66 | 1,61 | 1,62 | -0,89% | 9.000,00 |
08.12.2020 | 1,60 | 1,63 | 1,59 | 1,63 | 1,56% | - |
07.12.2020 | 1,65 | 1,65 | 1,57 | 1,61 | -2,19% | 4.000,00 |
04.12.2020 | 1,64 | 1,67 | 1,63 | 1,64 | 0,40% | 3.000,00 |
03.12.2020 | 1,63 | 1,66 | 1,60 | 1,64 | 0,37% | 4.500,00 |
02.12.2020 | 1,60 | 1,63 | 1,57 | 1,63 | 1,81% | - |
01.12.2020 | 1,54 | 1,61 | 1,52 | 1,60 | 4,88% | - |
30.11.2020 | 1,56 | 1,58 | 1,50 | 1,53 | -3,05% | 5.400,00 |
27.11.2020 | 1,59 | 1,60 | 1,54 | 1,58 | -1,01% | 5.630,00 |
26.11.2020 | 1,61 | 1,62 | 1,55 | 1,59 | -1,67% | 815,00 |
25.11.2020 | 1,68 | 1,70 | 1,59 | 1,62 | -3,78% | 39.000,00 |
24.11.2020 | 1,58 | 1,70 | 1,58 | 1,68 | 6,02% | 19.400,00 |
23.11.2020 | 1,54 | 1,59 | 1,53 | 1,59 | 2,69% | - |