
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.04.2021 | 2,31 | 2,33 | 2,30 | 2,33 | 0,28% | 50.627,00 |
20.04.2021 | 2,34 | 2,34 | 2,30 | 2,32 | -0,81% | 43.269,00 |
19.04.2021 | 2,34 | 2,36 | 2,30 | 2,34 | -0,74% | 340.706,00 |
16.04.2021 | 2,36 | 2,37 | 2,34 | 2,36 | -0,32% | 263.519,00 |
15.04.2021 | 2,38 | 2,40 | 2,35 | 2,36 | -0,78% | 193.459,00 |
14.04.2021 | 2,45 | 2,46 | 2,35 | 2,38 | -3,60% | 557.894,00 |
13.04.2021 | 2,49 | 2,50 | 2,44 | 2,47 | -0,62% | 239.484,00 |
12.04.2021 | 2,48 | 2,49 | 2,45 | 2,49 | 0,73% | 144.958,00 |
09.04.2021 | 2,50 | 2,50 | 2,46 | 2,47 | -1,22% | 141.526,00 |
08.04.2021 | 2,53 | 2,54 | 2,48 | 2,50 | -1,34% | 272.612,00 |
07.04.2021 | 2,52 | 2,54 | 2,51 | 2,53 | 0,52% | 128.704,00 |
06.04.2021 | 2,51 | 2,54 | 2,49 | 2,52 | 0,62% | 140.927,00 |
01.04.2021 | 2,52 | 2,52 | 2,48 | 2,50 | -0,62% | 87.756,00 |
31.03.2021 | 2,50 | 2,53 | 2,49 | 2,52 | 0,80% | 78.011,00 |
30.03.2021 | 2,51 | 2,53 | 2,49 | 2,50 | -0,38% | 120.057,00 |
29.03.2021 | 2,48 | 2,53 | 2,48 | 2,51 | 1,44% | 120.617,00 |
26.03.2021 | 2,40 | 2,49 | 2,40 | 2,47 | 3,30% | 311.339,00 |
25.03.2021 | 2,38 | 2,40 | 2,36 | 2,39 | 0,82% | 184.150,00 |
24.03.2021 | 2,37 | 2,38 | 2,35 | 2,37 | 0,66% | 58.850,00 |
23.03.2021 | 2,35 | 2,38 | 2,32 | 2,36 | 0,68% | 90.406,00 |
22.03.2021 | 2,34 | 2,35 | 2,31 | 2,34 | 0,06% | 153.910,00 |
19.03.2021 | 2,36 | 2,36 | 2,33 | 2,34 | -0,74% | 142.879,00 |
18.03.2021 | 2,39 | 2,39 | 2,35 | 2,36 | -1,07% | 228.394,00 |
17.03.2021 | 2,38 | 2,40 | 2,37 | 2,38 | 0,25% | 104.353,00 |
16.03.2021 | 2,38 | 2,38 | 2,36 | 2,38 | 0,02% | 53.840,00 |
15.03.2021 | 2,39 | 2,41 | 0,00 | 2,38 | 0,08% | 215.922,00 |
12.03.2021 | 2,37 | 2,39 | 2,34 | 2,38 | 0,44% | 167.180,00 |
11.03.2021 | 2,40 | 2,40 | 2,35 | 2,37 | -0,90% | 189.998,00 |
10.03.2021 | 2,35 | 2,40 | 0,00 | 2,39 | 2,03% | 309.578,00 |
09.03.2021 | 2,34 | 2,38 | 0,00 | 2,34 | 0,21% | 270.790,00 |
08.03.2021 | 2,29 | 2,34 | 2,28 | 2,33 | 2,55% | 291.676,00 |
05.03.2021 | 2,24 | 2,28 | 2,24 | 2,28 | 1,47% | 249.004,00 |
04.03.2021 | 2,18 | 2,26 | 0,00 | 2,24 | 2,65% | 230.517,00 |
03.03.2021 | 2,21 | 2,23 | 2,17 | 2,19 | -1,02% | 392.920,00 |
02.03.2021 | 2,20 | 2,22 | 2,19 | 2,21 | -0,20% | 142.423,00 |
01.03.2021 | 2,21 | 2,25 | 2,20 | 2,21 | 0,14% | 190.395,00 |
26.02.2021 | 2,20 | 2,23 | 0,00 | 2,21 | 0,55% | 340.292,00 |
25.02.2021 | 2,30 | 2,31 | 2,13 | 2,20 | -4,77% | 954.593,00 |
24.02.2021 | 2,36 | 2,40 | 2,24 | 2,31 | -2,10% | 681.078,00 |
23.02.2021 | 2,39 | 2,41 | 2,33 | 2,36 | -1,36% | 55.628,00 |
22.02.2021 | 2,41 | 2,41 | 2,37 | 2,39 | -0,62% | 24.918,00 |
19.02.2021 | 2,37 | 2,41 | 2,37 | 2,40 | 1,26% | 120.480,00 |
18.02.2021 | 2,40 | 2,42 | 2,37 | 2,37 | -0,36% | 66.406,00 |
17.02.2021 | 2,34 | 2,40 | 2,32 | 2,38 | 1,95% | 169.500,00 |
16.02.2021 | 2,34 | 2,36 | 2,33 | 2,34 | 0,49% | 32.513,00 |
15.02.2021 | 2,30 | 2,34 | 2,29 | 2,33 | 1,51% | 160.373,00 |
12.02.2021 | 2,29 | 2,29 | 2,27 | 2,29 | 0,13% | 10.925,00 |
11.02.2021 | 2,27 | 2,30 | 2,26 | 2,29 | 0,62% | 87.255,00 |
10.02.2021 | 2,28 | 2,29 | 2,25 | 2,27 | -0,35% | 119.532,00 |
09.02.2021 | 2,30 | 2,30 | 2,27 | 2,28 | -0,85% | 45.026,00 |
08.02.2021 | 2,30 | 2,31 | 2,28 | 2,30 | 0,61% | 71.119,00 |
05.02.2021 | 2,28 | 2,30 | 2,25 | 2,29 | 0,73% | 189.032,00 |
04.02.2021 | 2,29 | 2,30 | 2,26 | 2,27 | -0,83% | 258.440,00 |
03.02.2021 | 2,27 | 2,29 | 2,26 | 2,29 | 0,93% | 97.080,00 |
02.02.2021 | 2,26 | 2,27 | 2,23 | 2,27 | 0,11% | 152.660,00 |
01.02.2021 | 2,27 | 2,30 | 2,24 | 2,27 | -0,15% | 125.788,00 |
29.01.2021 | 2,31 | 2,32 | 2,23 | 2,27 | -2,32% | 633.392,00 |
28.01.2021 | 2,33 | 2,36 | 2,30 | 2,32 | -0,04% | 115.182,00 |
27.01.2021 | 2,32 | 2,39 | 2,29 | 2,33 | 0,41% | 48.990,00 |
26.01.2021 | 2,31 | 2,33 | 2,30 | 2,32 | 0,22% | 98.105,00 |
25.01.2021 | 2,30 | 2,35 | 2,29 | 2,31 | 0,61% | 186.065,00 |
22.01.2021 | 2,30 | 2,31 | 2,26 | 2,30 | -0,07% | 173.898,00 |
21.01.2021 | 2,30 | 2,31 | 2,28 | 2,30 | 0,02% | 88.209,00 |
20.01.2021 | 2,30 | 2,31 | 2,26 | 2,30 | -0,04% | 245.349,00 |
19.01.2021 | 2,33 | 2,41 | 2,24 | 2,30 | -1,44% | 561.191,00 |
18.01.2021 | 2,35 | 2,35 | 2,31 | 2,33 | -0,66% | 53.930,00 |
15.01.2021 | 2,38 | 2,39 | 2,34 | 2,35 | -1,24% | 43.533,00 |
14.01.2021 | 2,41 | 2,41 | 2,34 | 2,38 | -0,88% | 56.408,00 |
13.01.2021 | 2,37 | 2,43 | 2,33 | 2,40 | 1,31% | 59.938,00 |
12.01.2021 | 2,40 | 2,41 | 2,36 | 2,37 | -1,31% | 19.288,00 |
11.01.2021 | 2,41 | 2,42 | 2,39 | 2,40 | -0,23% | 40.171,00 |
08.01.2021 | 2,40 | 2,44 | 2,39 | 2,40 | 0,50% | 32.300,00 |
07.01.2021 | 2,39 | 2,41 | 2,37 | 2,39 | 0,25% | 53.400,00 |
06.01.2021 | 2,36 | 2,40 | 0,00 | 2,39 | 1,34% | 71.478,00 |
05.01.2021 | 2,34 | 2,37 | 2,32 | 2,36 | 0,94% | 140.897,00 |
04.01.2021 | 2,28 | 2,35 | 0,00 | 2,33 | 2,73% | 173.694,00 |
30.12.2020 | 2,28 | 2,29 | 2,27 | 2,27 | -0,50% | 49.950,00 |
29.12.2020 | 2,29 | 2,30 | 2,27 | 2,28 | -0,44% | 80.939,00 |
28.12.2020 | 2,29 | 2,33 | 2,28 | 2,29 | 0,44% | 127.171,00 |
23.12.2020 | 2,25 | 2,29 | 2,24 | 2,28 | 1,53% | 82.855,00 |
22.12.2020 | 2,29 | 2,29 | 2,23 | 2,25 | -1,79% | 154.084,00 |
21.12.2020 | 2,27 | 2,32 | 2,24 | 2,29 | -0,93% | 71.780,00 |
18.12.2020 | 2,26 | 2,32 | 2,26 | 2,31 | 2,19% | 73.076,00 |
17.12.2020 | 2,27 | 2,28 | 2,24 | 2,26 | -0,29% | 106.137,00 |
16.12.2020 | 2,26 | 2,28 | 2,25 | 2,27 | 0,31% | 96.281,00 |
15.12.2020 | 2,29 | 2,29 | 2,24 | 2,26 | -1,01% | 34.858,00 |
14.12.2020 | 2,28 | 2,29 | 2,26 | 2,28 | 0,82% | 16.466,00 |
11.12.2020 | 2,33 | 2,34 | 2,26 | 2,27 | -2,77% | 95.089,00 |
10.12.2020 | 2,35 | 2,36 | 2,32 | 2,33 | -1,23% | 24.813,00 |
09.12.2020 | 2,35 | 2,37 | 2,32 | 2,36 | 0,66% | 40.630,00 |
08.12.2020 | 2,36 | 2,38 | 2,31 | 2,34 | -0,83% | 83.641,00 |
07.12.2020 | 2,37 | 2,38 | 2,34 | 2,36 | -0,55% | 27.020,00 |
04.12.2020 | 2,35 | 2,39 | 2,33 | 2,38 | 1,34% | 91.967,00 |
03.12.2020 | 2,33 | 2,37 | 2,31 | 2,34 | 0,62% | 13.750,00 |
02.12.2020 | 2,34 | 2,35 | 2,30 | 2,33 | -0,68% | 71.878,00 |
01.12.2020 | 2,37 | 2,37 | 2,33 | 2,35 | 0,04% | 71.843,00 |
30.11.2020 | 2,39 | 2,41 | 2,30 | 2,34 | -2,56% | 67.935,00 |
27.11.2020 | 2,38 | 2,42 | 2,37 | 2,41 | 1,07% | 31.874,00 |
26.11.2020 | 2,39 | 2,41 | 2,36 | 2,38 | -0,27% | 12.350,00 |
25.11.2020 | 2,32 | 2,40 | 2,31 | 2,39 | 3,04% | 209.063,00 |