
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 44,45 | 44,97 | 44,10 | 44,89 | 1,05% | 1.060,00 |
18.01.2021 | 44,39 | 44,49 | 44,31 | 44,42 | 0,06% | - |
15.01.2021 | 45,60 | 46,23 | 44,38 | 44,40 | -2,41% | 45,00 |
14.01.2021 | 42,76 | 46,14 | 42,62 | 45,49 | 6,47% | 124,00 |
13.01.2021 | 42,38 | 43,09 | 41,67 | 42,73 | 0,81% | - |
12.01.2021 | 41,29 | 42,52 | 41,04 | 42,38 | 2,89% | 80,00 |
11.01.2021 | 41,55 | 41,85 | 40,87 | 41,19 | -1,39% | - |
08.01.2021 | 42,06 | 42,39 | 41,40 | 41,78 | -0,34% | 25,00 |
07.01.2021 | 42,06 | 42,78 | 41,90 | 41,92 | 0,14% | - |
06.01.2021 | 40,48 | 42,36 | 40,06 | 41,86 | 3,32% | 12,00 |
05.01.2021 | 40,19 | 41,24 | 39,79 | 40,51 | 0,65% | - |
04.01.2021 | 42,49 | 42,69 | 39,85 | 40,25 | -5,53% | 317,00 |
30.12.2020 | 42,45 | 42,64 | 42,43 | 42,61 | 0,18% | - |
29.12.2020 | 43,20 | 43,36 | 42,26 | 42,53 | -1,44% | - |
28.12.2020 | 42,88 | 43,95 | 42,77 | 43,15 | 1,31% | 30,00 |
23.12.2020 | 41,33 | 43,23 | 40,95 | 42,59 | 2,68% | 5,00 |
22.12.2020 | 40,83 | 41,62 | 40,78 | 41,48 | 0,99% | - |
21.12.2020 | 41,19 | 41,37 | 39,28 | 41,08 | -0,04% | 90,00 |
18.12.2020 | 41,11 | 41,30 | 40,55 | 41,10 | 0,42% | - |
17.12.2020 | 40,81 | 41,05 | 40,07 | 40,92 | 0,03% | 21,00 |
16.12.2020 | 41,38 | 41,45 | 40,25 | 40,91 | -1,08% | 30,00 |
15.12.2020 | 40,45 | 41,58 | 39,81 | 41,36 | 2,51% | 30,00 |
14.12.2020 | 41,32 | 41,95 | 40,04 | 40,35 | -2,06% | - |
11.12.2020 | 42,83 | 42,96 | 40,40 | 41,19 | -2,40% | - |
10.12.2020 | 41,76 | 42,30 | 40,67 | 42,21 | 1,02% | - |
09.12.2020 | 42,17 | 42,77 | 41,12 | 41,78 | -0,81% | - |
08.12.2020 | 41,91 | 42,63 | 41,40 | 42,12 | 0,00% | - |
07.12.2020 | 43,54 | 43,76 | 41,91 | 42,12 | -3,42% | - |
04.12.2020 | 43,75 | 45,15 | 43,13 | 43,61 | -0,05% | 1.120,00 |
03.12.2020 | 42,43 | 44,96 | 42,15 | 43,63 | 3,05% | - |
02.12.2020 | 42,13 | 42,67 | 41,42 | 42,34 | 0,23% | 145,00 |
01.12.2020 | 42,98 | 43,79 | 42,24 | 42,24 | -1,29% | - |
30.11.2020 | 42,64 | 43,43 | 41,46 | 42,79 | -0,79% | 20,00 |
27.11.2020 | 44,14 | 44,74 | 43,00 | 43,13 | -2,25% | - |
26.11.2020 | 44,05 | 44,19 | 43,98 | 44,12 | 0,30% | 10,00 |
25.11.2020 | 44,89 | 44,92 | 42,65 | 43,99 | -0,05% | 300,00 |
24.11.2020 | 42,49 | 44,41 | 42,18 | 44,01 | 4,74% | 106,00 |
23.11.2020 | 40,31 | 42,18 | 40,30 | 42,02 | 4,55% | 30,00 |
20.11.2020 | 40,44 | 40,98 | 39,32 | 40,19 | -1,37% | 600,00 |
19.11.2020 | 40,39 | 40,93 | 39,80 | 40,75 | 1,20% | - |
18.11.2020 | 39,82 | 41,87 | 39,67 | 40,27 | 0,64% | - |
17.11.2020 | 39,55 | 40,48 | 38,54 | 40,02 | 0,66% | 50,00 |
16.11.2020 | 38,16 | 40,26 | 37,82 | 39,75 | 5,19% | 340,00 |
13.11.2020 | 36,11 | 37,95 | 36,03 | 37,79 | 5,54% | - |
12.11.2020 | 37,07 | 37,48 | 35,51 | 35,81 | -4,94% | 55,00 |
11.11.2020 | 38,16 | 39,04 | 37,14 | 37,67 | -2,31% | - |
10.11.2020 | 38,82 | 39,76 | 37,39 | 38,56 | -0,70% | - |
09.11.2020 | 32,62 | 39,16 | 0,00 | 38,83 | 20,34% | 400,00 |
06.11.2020 | 32,95 | 33,07 | 31,79 | 32,27 | -2,51% | - |
05.11.2020 | 32,38 | 33,45 | 32,23 | 33,10 | 2,39% | - |
04.11.2020 | 33,22 | 33,51 | 31,62 | 32,33 | -1,93% | - |
03.11.2020 | 32,98 | 33,86 | 32,67 | 32,97 | 0,40% | - |
02.11.2020 | 32,48 | 33,28 | 31,68 | 32,84 | 0,60% | - |
30.10.2020 | 31,00 | 32,65 | 30,98 | 32,64 | 4,29% | 140,00 |
29.10.2020 | 30,80 | 31,81 | 30,41 | 31,30 | 2,61% | - |
28.10.2020 | 31,65 | 31,66 | 29,91 | 30,50 | -3,84% | - |
27.10.2020 | 32,68 | 33,03 | 31,54 | 31,72 | -3,00% | - |
26.10.2020 | 34,79 | 34,90 | 32,10 | 32,70 | -6,63% | - |
23.10.2020 | 34,55 | 35,18 | 33,64 | 35,02 | 2,08% | - |
22.10.2020 | 33,21 | 34,93 | 32,82 | 34,31 | 2,59% | - |
21.10.2020 | 33,76 | 33,83 | 32,82 | 33,45 | -1,13% | - |
20.10.2020 | 34,01 | 34,48 | 33,55 | 33,83 | 0,51% | - |
19.10.2020 | 33,71 | 34,68 | 33,33 | 33,66 | 0,16% | - |
16.10.2020 | 32,51 | 33,92 | 32,34 | 33,61 | 3,25% | - |
15.10.2020 | 32,72 | 32,80 | 31,91 | 32,55 | -0,91% | 15,00 |
14.10.2020 | 32,33 | 33,45 | 32,22 | 32,85 | 1,41% | - |
13.10.2020 | 32,60 | 32,91 | 32,05 | 32,39 | -0,24% | 650,00 |
12.10.2020 | 32,88 | 32,98 | 32,06 | 32,47 | -0,94% | 40,00 |
09.10.2020 | 33,17 | 33,39 | 32,09 | 32,78 | -0,18% | - |
08.10.2020 | 31,62 | 33,58 | 31,60 | 32,83 | 4,33% | 500,00 |
07.10.2020 | 30,83 | 32,01 | 30,81 | 31,47 | 2,12% | 100,00 |
06.10.2020 | 31,87 | 32,67 | 30,78 | 30,82 | -3,33% | - |
05.10.2020 | 32,12 | 32,40 | 31,30 | 31,88 | -0,61% | - |
02.10.2020 | 30,78 | 32,58 | 30,15 | 32,07 | 2,10% | 100,00 |
01.10.2020 | 31,43 | 31,89 | 30,90 | 31,41 | 0,54% | - |
30.09.2020 | 31,03 | 32,72 | 30,99 | 31,24 | -0,19% | - |
29.09.2020 | 32,29 | 32,54 | 30,98 | 31,30 | -2,68% | 70,00 |
28.09.2020 | 32,06 | 32,83 | 31,48 | 32,17 | 1,81% | 80,00 |
25.09.2020 | 30,74 | 31,72 | 30,44 | 31,59 | 3,18% | - |
24.09.2020 | 31,49 | 31,97 | 29,97 | 30,62 | -3,57% | 40,00 |
23.09.2020 | 32,55 | 33,23 | 31,68 | 31,76 | -1,77% | 14,00 |
22.09.2020 | 32,10 | 32,75 | 32,02 | 32,33 | 1,16% | - |
21.09.2020 | 34,48 | 34,51 | 31,91 | 31,96 | -7,67% | 100,00 |
18.09.2020 | 35,73 | 36,01 | 34,14 | 34,61 | -2,77% | 43,00 |
17.09.2020 | 36,53 | 36,86 | 35,42 | 35,60 | -2,71% | 27,00 |
16.09.2020 | 35,75 | 37,13 | 35,07 | 36,59 | 2,65% | 173,00 |
15.09.2020 | 34,99 | 35,84 | 34,59 | 35,65 | 1,80% | - |
14.09.2020 | 34,30 | 35,07 | 34,05 | 35,02 | 2,60% | 300,00 |
11.09.2020 | 34,79 | 34,82 | 33,62 | 34,13 | -1,60% | - |
10.09.2020 | 34,50 | 35,12 | 34,16 | 34,69 | 0,67% | - |
09.09.2020 | 34,37 | 35,12 | 33,57 | 34,45 | -2,53% | - |
08.09.2020 | 34,68 | 36,10 | 34,07 | 35,35 | 2,34% | 20,00 |
07.09.2020 | 34,46 | 34,63 | 34,42 | 34,54 | 0,04% | - |
04.09.2020 | 34,06 | 35,43 | 33,19 | 34,52 | 1,26% | - |
03.09.2020 | 34,25 | 35,80 | 33,27 | 34,09 | -0,24% | 70,00 |
02.09.2020 | 32,99 | 34,25 | 32,75 | 34,18 | 3,91% | - |
01.09.2020 | 32,64 | 33,52 | 31,60 | 32,89 | 0,70% | - |
31.08.2020 | 34,31 | 34,90 | 32,61 | 32,66 | -4,50% | - |
28.08.2020 | 33,03 | 34,26 | 32,47 | 34,20 | 5,01% | - |
27.08.2020 | 31,04 | 33,41 | 31,02 | 32,57 | 5,03% | 250,00 |