
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 11,70 | 11,72 | 11,59 | 11,61 | -0,71% | 1.759,00 |
21.01.2021 | 11,85 | 11,88 | 11,68 | 11,69 | -1,37% | 3.745,00 |
20.01.2021 | 11,85 | 11,93 | 11,66 | 11,86 | -0,06% | 2.171,00 |
19.01.2021 | 12,05 | 12,05 | 11,81 | 11,86 | -1,58% | 584,00 |
18.01.2021 | 11,95 | 12,06 | 11,81 | 12,05 | 0,88% | 4.305,00 |
15.01.2021 | 12,00 | 12,03 | 11,90 | 11,95 | -0,46% | 7.326,00 |
14.01.2021 | 12,18 | 12,31 | 11,94 | 12,00 | -1,50% | 6.571,00 |
13.01.2021 | 12,08 | 12,38 | 11,89 | 12,19 | 0,89% | 4.563,00 |
12.01.2021 | 12,13 | 12,15 | 12,00 | 12,08 | -5,26% | 3.102,00 |
11.01.2021 | 12,57 | 13,10 | 12,25 | 12,75 | 0,26% | 2.426,00 |
08.01.2021 | 12,34 | 12,94 | 12,32 | 12,72 | 3,02% | 2.504,00 |
07.01.2021 | 12,24 | 12,40 | 12,22 | 12,34 | 0,84% | 1.591,00 |
06.01.2021 | 11,92 | 12,26 | 11,80 | 12,24 | 2,71% | 4.348,00 |
05.01.2021 | 11,97 | 11,98 | 11,70 | 11,92 | -0,42% | 1.086,00 |
04.01.2021 | 11,80 | 12,00 | 11,79 | 11,97 | 1,87% | 7.549,00 |
30.12.2020 | 11,77 | 11,79 | 11,72 | 11,75 | -0,19% | 310,00 |
29.12.2020 | 11,74 | 11,83 | 11,70 | 11,77 | 0,73% | 3.600,00 |
28.12.2020 | 11,51 | 11,73 | 11,49 | 11,69 | 1,90% | 3.303,00 |
23.12.2020 | 11,34 | 11,50 | 11,32 | 11,47 | 1,12% | 400,00 |
22.12.2020 | 11,31 | 11,39 | 11,23 | 11,34 | 0,31% | 703,00 |
21.12.2020 | 11,42 | 11,56 | 11,16 | 11,31 | -1,05% | 365,00 |
18.12.2020 | 11,40 | 11,49 | 11,32 | 11,43 | 0,13% | 6.341,00 |
17.12.2020 | 11,31 | 11,43 | 11,23 | 11,41 | 0,91% | 5.950,00 |
16.12.2020 | 11,27 | 11,36 | 11,17 | 11,31 | 0,33% | 1.516,00 |
15.12.2020 | 11,25 | 11,29 | 11,20 | 11,27 | 0,36% | 4.750,00 |
14.12.2020 | 11,30 | 11,37 | 11,23 | 11,23 | -0,55% | 91,00 |
11.12.2020 | 11,30 | 11,32 | 11,13 | 11,29 | -0,09% | 8.420,00 |
10.12.2020 | 11,26 | 11,38 | 11,24 | 11,30 | 0,49% | 14.750,00 |
09.12.2020 | 11,25 | 11,30 | 11,18 | 11,25 | -0,02% | 8.950,00 |
08.12.2020 | 11,28 | 11,28 | 11,15 | 11,25 | -0,24% | 1.514,00 |
07.12.2020 | 11,21 | 11,29 | 11,01 | 11,28 | 0,62% | 1.450,00 |
04.12.2020 | 11,35 | 11,37 | 11,15 | 11,21 | -1,21% | 1.670,00 |
03.12.2020 | 11,33 | 11,41 | 11,23 | 11,35 | 0,15% | 410,00 |
02.12.2020 | 11,38 | 11,38 | 11,22 | 11,33 | -0,51% | 304,00 |
01.12.2020 | 11,64 | 11,65 | 11,29 | 11,39 | -1,73% | 4.670,00 |
30.11.2020 | 11,51 | 11,70 | 11,40 | 11,59 | 0,15% | 824,00 |
27.11.2020 | 11,30 | 11,60 | 11,30 | 11,57 | 2,37% | - |
26.11.2020 | 11,32 | 11,38 | 11,29 | 11,30 | -0,13% | 700,00 |
25.11.2020 | 11,30 | 11,34 | 11,21 | 11,32 | 0,07% | 475,00 |
24.11.2020 | 11,54 | 11,57 | 11,19 | 11,31 | -1,50% | 349,00 |
23.11.2020 | 11,43 | 11,51 | 11,34 | 11,48 | 0,46% | 3.616,00 |
20.11.2020 | 11,43 | 11,49 | 11,30 | 11,43 | 0,02% | 500,00 |
19.11.2020 | 11,30 | 11,45 | 11,26 | 11,43 | 1,08% | 11,00 |
18.11.2020 | 11,31 | 11,46 | 11,25 | 11,30 | 0,02% | 17,00 |
17.11.2020 | 11,46 | 11,46 | 11,22 | 11,30 | -1,27% | 793,00 |
16.11.2020 | 11,51 | 11,52 | 11,31 | 11,45 | -0,26% | 895,00 |
13.11.2020 | 11,58 | 11,58 | 11,40 | 11,48 | -0,86% | 2.860,00 |
12.11.2020 | 11,34 | 11,58 | 11,26 | 11,58 | 2,12% | 1.235,00 |
11.11.2020 | 11,12 | 11,38 | 11,11 | 11,34 | 2,00% | - |
10.11.2020 | 10,97 | 11,17 | 10,85 | 11,11 | 1,28% | 246,00 |
09.11.2020 | 11,08 | 11,38 | 10,96 | 10,97 | 0,02% | 745,00 |
06.11.2020 | 11,00 | 11,03 | 10,84 | 10,97 | -0,30% | 450,00 |
05.11.2020 | 10,64 | 11,05 | 10,62 | 11,00 | 3,87% | 742,00 |
04.11.2020 | 10,57 | 10,73 | 10,30 | 10,59 | 0,07% | 340,00 |
03.11.2020 | 10,43 | 10,63 | 10,36 | 10,59 | 1,88% | 98,00 |
02.11.2020 | 10,17 | 10,45 | 10,11 | 10,39 | 2,26% | 500,00 |
30.10.2020 | 10,13 | 10,28 | 10,05 | 10,16 | -0,76% | - |
29.10.2020 | 10,37 | 10,39 | 10,13 | 10,24 | -0,19% | 3.255,00 |
28.10.2020 | 10,54 | 10,55 | 10,11 | 10,26 | -3,19% | 613,00 |
27.10.2020 | 10,69 | 10,83 | 10,54 | 10,60 | -0,91% | - |
26.10.2020 | 10,65 | 10,77 | 10,52 | 10,69 | -0,07% | 625,00 |
23.10.2020 | 10,77 | 10,77 | 10,65 | 10,70 | -0,63% | 160,00 |
22.10.2020 | 10,73 | 10,79 | 10,66 | 10,77 | -0,05% | 281,00 |
21.10.2020 | 11,04 | 11,26 | 10,68 | 10,77 | -2,38% | - |
20.10.2020 | 10,89 | 11,06 | 10,81 | 11,04 | 1,35% | - |
19.10.2020 | 11,04 | 11,12 | 10,80 | 10,89 | -1,38% | - |
16.10.2020 | 11,06 | 11,15 | 10,99 | 11,04 | -0,18% | 591,00 |
15.10.2020 | 11,24 | 11,24 | 11,00 | 11,06 | -1,62% | - |
14.10.2020 | 11,15 | 11,31 | 11,12 | 11,24 | 0,85% | 4.800,00 |
13.10.2020 | 11,09 | 11,26 | 11,07 | 11,15 | 0,47% | - |
12.10.2020 | 10,86 | 11,22 | 10,82 | 11,10 | 2,57% | 361,00 |
09.10.2020 | 10,88 | 10,92 | 10,71 | 10,82 | -0,60% | - |
08.10.2020 | 10,83 | 10,93 | 10,81 | 10,88 | 0,42% | 1.869,00 |
07.10.2020 | 10,57 | 10,86 | 10,57 | 10,84 | 2,56% | - |
06.10.2020 | 10,72 | 10,95 | 10,55 | 10,57 | -1,45% | 925,00 |
05.10.2020 | 10,71 | 10,81 | 10,63 | 10,72 | 0,12% | - |
02.10.2020 | 10,70 | 10,76 | 10,55 | 10,71 | 0,52% | 511,00 |
01.10.2020 | 10,57 | 10,72 | 10,54 | 10,66 | 1,43% | 147,00 |
30.09.2020 | 10,55 | 10,67 | 10,44 | 10,51 | -0,43% | - |
29.09.2020 | 10,42 | 10,66 | 10,42 | 10,55 | 1,27% | 100,00 |
28.09.2020 | 10,52 | 10,55 | 10,42 | 10,42 | -0,45% | 500,00 |
25.09.2020 | 10,38 | 10,48 | 10,21 | 10,47 | 0,82% | 488,00 |
24.09.2020 | 10,31 | 10,42 | 10,29 | 10,38 | 0,87% | - |
23.09.2020 | 10,42 | 10,46 | 10,25 | 10,29 | -1,25% | - |
22.09.2020 | 10,49 | 10,49 | 10,30 | 10,42 | -0,62% | 1.163,00 |
21.09.2020 | 10,45 | 10,49 | 10,32 | 10,49 | 0,31% | 450,00 |
18.09.2020 | 10,51 | 10,56 | 10,43 | 10,45 | -0,48% | 360,00 |
17.09.2020 | 10,54 | 10,59 | 10,44 | 10,50 | -0,47% | - |
16.09.2020 | 10,64 | 10,77 | 10,55 | 10,55 | -0,82% | 92,00 |
15.09.2020 | 10,60 | 10,74 | 10,55 | 10,64 | 0,61% | 1.200,00 |
14.09.2020 | 10,73 | 10,73 | 10,52 | 10,58 | -0,45% | 555,00 |
11.09.2020 | 10,57 | 10,70 | 10,54 | 10,62 | 1,17% | 100,00 |
10.09.2020 | 10,64 | 10,70 | 10,47 | 10,50 | -0,17% | 50,00 |
09.09.2020 | 10,51 | 10,70 | 10,47 | 10,52 | 0,26% | - |
08.09.2020 | 10,66 | 10,70 | 10,40 | 10,49 | -1,59% | 145,00 |
07.09.2020 | 10,55 | 10,70 | 10,47 | 10,66 | 0,92% | 2.162,00 |
04.09.2020 | 10,67 | 10,70 | 10,43 | 10,56 | -0,89% | 102,00 |
03.09.2020 | 10,75 | 10,89 | 10,52 | 10,66 | -0,88% | - |
02.09.2020 | 10,53 | 10,77 | 10,53 | 10,75 | 2,06% | 180,00 |
01.09.2020 | 10,64 | 10,70 | 10,49 | 10,54 | -0,85% | 1.070,00 |