
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.04.2021 | 11,83 | 11,84 | 11,62 | 11,63 | -1,99% | 649,00 |
09.04.2021 | 11,74 | 11,87 | 11,68 | 11,87 | 1,08% | 150,00 |
08.04.2021 | 11,50 | 11,84 | 11,47 | 11,74 | 2,26% | 5.303,00 |
07.04.2021 | 11,48 | 11,51 | 11,38 | 11,48 | 0,01% | 4.073,00 |
06.04.2021 | 11,37 | 11,48 | 11,25 | 11,48 | 2,86% | 240,00 |
01.04.2021 | 11,20 | 11,43 | 11,12 | 11,16 | -0,44% | 2.110,00 |
31.03.2021 | 11,22 | 11,35 | 11,18 | 11,21 | -0,97% | 3.000,00 |
30.03.2021 | 11,37 | 11,41 | 11,26 | 11,32 | -0,37% | 2.886,00 |
29.03.2021 | 11,34 | 11,49 | 11,28 | 11,36 | -0,35% | 5.160,00 |
26.03.2021 | 11,30 | 11,42 | 11,24 | 11,40 | 1,11% | 32,00 |
25.03.2021 | 11,10 | 11,29 | 11,06 | 11,28 | 1,71% | 2.130,00 |
24.03.2021 | 11,39 | 11,62 | 10,99 | 11,09 | -2,76% | 6.795,00 |
23.03.2021 | 11,17 | 11,60 | 11,16 | 11,40 | 1,69% | 10.139,00 |
22.03.2021 | 11,32 | 11,36 | 11,13 | 11,21 | -1,23% | 2.950,00 |
19.03.2021 | 11,21 | 11,40 | 11,11 | 11,35 | 1,34% | 3.262,00 |
18.03.2021 | 11,42 | 11,45 | 11,20 | 11,20 | -1,56% | 2.878,00 |
17.03.2021 | 11,56 | 11,56 | 11,23 | 11,38 | -2,04% | 1.519,00 |
16.03.2021 | 11,61 | 11,67 | 11,38 | 11,62 | 0,13% | 4.887,00 |
15.03.2021 | 11,14 | 11,69 | 11,11 | 11,60 | 4,01% | 8.380,00 |
12.03.2021 | 11,08 | 11,18 | 11,02 | 11,16 | 0,63% | 8.100,00 |
11.03.2021 | 10,66 | 11,21 | 10,66 | 11,09 | 4,11% | 3.370,00 |
10.03.2021 | 10,44 | 10,72 | 10,39 | 10,65 | 1,74% | 2.688,00 |
09.03.2021 | 10,31 | 10,50 | 10,20 | 10,47 | 1,65% | 265,00 |
08.03.2021 | 10,16 | 10,38 | 10,05 | 10,30 | 1,15% | 575,00 |
05.03.2021 | 10,18 | 10,21 | 10,01 | 10,18 | 0,05% | 2.342,00 |
04.03.2021 | 10,28 | 10,41 | 10,09 | 10,17 | -1,14% | 2.820,00 |
03.03.2021 | 10,61 | 10,64 | 10,29 | 10,29 | -2,74% | 1.418,00 |
02.03.2021 | 10,64 | 10,71 | 10,55 | 10,58 | -0,73% | 2.240,00 |
01.03.2021 | 10,39 | 10,70 | 10,39 | 10,66 | 2,65% | 6.247,00 |
26.02.2021 | 10,39 | 10,65 | 10,27 | 10,38 | 0,07% | 175,00 |
25.02.2021 | 10,37 | 10,61 | 10,28 | 10,38 | 0,65% | 308,00 |
24.02.2021 | 10,36 | 10,46 | 10,23 | 10,31 | -0,96% | 800,00 |
23.02.2021 | 10,48 | 10,54 | 10,24 | 10,41 | -0,67% | 4.463,00 |
22.02.2021 | 10,65 | 10,66 | 10,47 | 10,48 | -1,74% | 4.737,00 |
19.02.2021 | 10,78 | 10,85 | 10,64 | 10,66 | -1,18% | 2.925,00 |
18.02.2021 | 10,86 | 10,96 | 10,77 | 10,79 | -0,62% | 225,00 |
17.02.2021 | 11,03 | 11,03 | 10,77 | 10,86 | -1,25% | 2.910,00 |
16.02.2021 | 11,17 | 11,18 | 10,99 | 11,00 | -1,50% | 2.500,00 |
15.02.2021 | 11,26 | 11,32 | 11,08 | 11,16 | -0,82% | 1.000,00 |
12.02.2021 | 11,23 | 11,44 | 11,14 | 11,26 | -0,18% | 2.700,00 |
11.02.2021 | 11,16 | 11,37 | 11,16 | 11,28 | 1,10% | 8.860,00 |
10.02.2021 | 11,27 | 11,31 | 11,06 | 11,15 | -0,34% | 6.955,00 |
09.02.2021 | 10,97 | 11,29 | 10,96 | 11,19 | 1,91% | 650,00 |
08.02.2021 | 11,11 | 11,18 | 10,88 | 10,98 | -0,68% | 4.331,00 |
05.02.2021 | 11,05 | 11,08 | 10,93 | 11,06 | 0,16% | 310,00 |
04.02.2021 | 10,95 | 11,07 | 10,85 | 11,04 | 0,66% | 4.715,00 |
03.02.2021 | 10,60 | 10,97 | 10,54 | 10,97 | 3,76% | 2.092,00 |
02.02.2021 | 10,59 | 10,84 | 10,52 | 10,57 | -0,35% | 8.990,00 |
01.02.2021 | 10,44 | 10,63 | 10,35 | 10,61 | 1,78% | 12.788,00 |
29.01.2021 | 10,25 | 10,81 | 9,78 | 10,42 | 7,56% | 28.109,00 |
28.01.2021 | 9,97 | 10,37 | 9,66 | 9,69 | -8,17% | 7.740,00 |
27.01.2021 | 9,92 | 11,01 | 9,75 | 10,55 | 6,29% | 3.780,00 |
26.01.2021 | 10,17 | 10,17 | 9,90 | 9,93 | 0,03% | 2.330,00 |
25.01.2021 | 9,69 | 9,97 | 9,68 | 9,92 | 2,45% | 5.798,00 |
22.01.2021 | 9,72 | 9,72 | 9,60 | 9,69 | -0,84% | 200,00 |
21.01.2021 | 9,85 | 9,86 | 9,65 | 9,77 | -0,67% | 2.875,00 |
20.01.2021 | 9,86 | 9,87 | 9,71 | 9,83 | -0,10% | 2.250,00 |
19.01.2021 | 9,87 | 9,91 | 9,65 | 9,84 | -0,30% | 400,00 |
18.01.2021 | 9,68 | 9,94 | 9,63 | 9,87 | 1,90% | 550,00 |
15.01.2021 | 9,71 | 9,94 | 9,64 | 9,69 | 0,22% | 1.513,00 |
14.01.2021 | 9,96 | 9,96 | 9,62 | 9,67 | -0,66% | 3.850,00 |
13.01.2021 | 9,70 | 9,75 | 9,65 | 9,73 | 0,53% | 1.360,00 |
12.01.2021 | 9,80 | 9,82 | 9,65 | 9,68 | -1,09% | 2.573,00 |
11.01.2021 | 9,93 | 9,95 | 9,74 | 9,79 | -1,60% | 1.075,00 |
08.01.2021 | 9,91 | 9,96 | 9,76 | 9,95 | 1,10% | 5.519,00 |
07.01.2021 | 10,03 | 10,09 | 9,73 | 9,84 | -1,11% | 6.230,00 |
06.01.2021 | 10,09 | 10,23 | 9,87 | 9,95 | -0,84% | 2.152,00 |
05.01.2021 | 9,92 | 10,05 | 9,82 | 10,03 | 1,32% | 4.799,00 |
04.01.2021 | 10,14 | 10,25 | 9,83 | 9,90 | 0,97% | 17.401,00 |
30.12.2020 | 9,82 | 9,91 | 9,81 | 9,81 | 0,39% | 4.995,00 |
29.12.2020 | 9,73 | 9,90 | 9,71 | 9,77 | 1,04% | 1.448,00 |
28.12.2020 | 9,81 | 9,82 | 9,63 | 9,67 | -0,45% | 5.460,00 |
23.12.2020 | 9,77 | 9,78 | 9,60 | 9,71 | -0,75% | - |
22.12.2020 | 9,61 | 9,79 | 9,56 | 9,79 | 1,38% | 1.400,00 |
21.12.2020 | 9,69 | 9,71 | 9,40 | 9,65 | -0,42% | 4.885,00 |
18.12.2020 | 9,91 | 9,95 | 9,65 | 9,69 | -2,44% | 8.430,00 |
17.12.2020 | 9,82 | 10,03 | 9,82 | 9,94 | 1,45% | 500,00 |
16.12.2020 | 9,90 | 10,00 | 9,76 | 9,79 | -1,51% | 1.535,00 |
15.12.2020 | 9,72 | 9,95 | 9,67 | 9,94 | 2,53% | 2.600,00 |
14.12.2020 | 9,93 | 10,00 | 9,67 | 9,70 | -0,27% | 5.664,00 |
11.12.2020 | 10,15 | 10,17 | 9,36 | 9,73 | -4,09% | 11.995,00 |
10.12.2020 | 10,26 | 10,31 | 10,08 | 10,14 | -1,05% | 2.050,00 |
09.12.2020 | 10,42 | 10,45 | 10,22 | 10,25 | -1,42% | 800,00 |
08.12.2020 | 10,33 | 10,40 | 10,15 | 10,40 | 0,70% | 609,00 |
07.12.2020 | 10,18 | 10,35 | 10,11 | 10,32 | 0,85% | 1.565,00 |
04.12.2020 | 10,12 | 10,24 | 10,11 | 10,24 | 1,29% | 1.030,00 |
03.12.2020 | 10,19 | 10,21 | 10,09 | 10,11 | -0,88% | 200,00 |
02.12.2020 | 10,23 | 10,28 | 10,10 | 10,20 | -0,44% | 745,00 |
01.12.2020 | 10,33 | 10,41 | 10,24 | 10,24 | -0,24% | 1.304,00 |
30.11.2020 | 10,47 | 10,48 | 10,22 | 10,27 | -1,96% | 800,00 |
27.11.2020 | 10,34 | 10,47 | 10,26 | 10,47 | 1,53% | 1.945,00 |
26.11.2020 | 10,27 | 10,35 | 10,23 | 10,31 | 0,56% | 443,00 |
25.11.2020 | 10,24 | 10,35 | 10,20 | 10,26 | 0,29% | 2.500,00 |
24.11.2020 | 10,25 | 10,29 | 10,16 | 10,23 | 0,47% | 911,00 |
23.11.2020 | 10,38 | 10,39 | 10,13 | 10,18 | -1,21% | 2.643,00 |
20.11.2020 | 10,23 | 10,33 | 10,19 | 10,30 | 0,29% | 3.870,00 |
19.11.2020 | 10,13 | 10,28 | 10,12 | 10,27 | 1,51% | 500,00 |
18.11.2020 | 10,19 | 10,26 | 10,12 | 10,12 | -0,66% | 108,00 |
17.11.2020 | 10,20 | 10,28 | 10,14 | 10,19 | -0,10% | 1.486,00 |
16.11.2020 | 10,18 | 10,35 | 10,11 | 10,20 | 0,97% | 510,00 |