
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.01.2021 | 16,29 | 16,93 | 16,22 | 16,31 | 0,14% | 19.975,00 |
22.01.2021 | 16,00 | 16,40 | 15,67 | 16,29 | 1,73% | 7.589,00 |
21.01.2021 | 15,64 | 16,04 | 15,54 | 16,01 | 2,88% | 10.199,00 |
20.01.2021 | 15,39 | 15,82 | 15,35 | 15,56 | 0,86% | 4.733,00 |
19.01.2021 | 14,82 | 15,47 | 0,00 | 15,43 | 4,70% | 17.177,00 |
18.01.2021 | 14,38 | 14,92 | 14,37 | 14,74 | 2,58% | 11.167,00 |
15.01.2021 | 14,59 | 14,73 | 14,31 | 14,37 | -1,61% | 5.340,00 |
14.01.2021 | 14,65 | 14,94 | 14,54 | 14,60 | -0,27% | 8.084,00 |
13.01.2021 | 14,44 | 14,82 | 14,29 | 14,64 | 1,84% | 16.917,00 |
12.01.2021 | 14,70 | 14,84 | 14,23 | 14,38 | -1,71% | 7.399,00 |
11.01.2021 | 14,29 | 14,85 | 14,15 | 14,63 | 2,25% | 11.272,00 |
08.01.2021 | 14,22 | 14,72 | 0,00 | 14,30 | 0,56% | 11.107,00 |
07.01.2021 | 14,43 | 14,48 | 14,11 | 14,22 | -1,32% | 6.866,00 |
06.01.2021 | 14,87 | 14,89 | 14,27 | 14,41 | -2,86% | 8.594,00 |
05.01.2021 | 14,19 | 14,92 | 13,73 | 14,84 | 4,43% | 17.379,00 |
04.01.2021 | 14,30 | 14,61 | 14,13 | 14,21 | -0,61% | 5.216,00 |
30.12.2020 | 14,17 | 14,36 | 14,06 | 14,30 | 1,51% | 5.353,00 |
29.12.2020 | 14,53 | 14,62 | 14,04 | 14,08 | -3,06% | 15.490,00 |
28.12.2020 | 14,56 | 14,87 | 14,36 | 14,53 | 1,24% | 24.223,00 |
23.12.2020 | 14,20 | 14,57 | 14,17 | 14,35 | 1,38% | 19.419,00 |
22.12.2020 | 13,75 | 14,34 | 13,74 | 14,16 | 2,50% | 11.402,00 |
21.12.2020 | 14,00 | 14,00 | 13,38 | 13,81 | -1,50% | 19.523,00 |
18.12.2020 | 13,69 | 14,13 | 13,50 | 14,02 | 2,50% | 15.765,00 |
17.12.2020 | 12,90 | 13,82 | 12,90 | 13,68 | 6,01% | 31.285,00 |
16.12.2020 | 12,95 | 13,27 | 12,78 | 12,90 | -0,54% | 25.765,00 |
15.12.2020 | 12,62 | 13,02 | 0,00 | 12,97 | 2,81% | 6.305,00 |
14.12.2020 | 12,70 | 12,76 | 12,38 | 12,62 | -0,81% | 14.328,00 |
11.12.2020 | 12,90 | 13,08 | 12,61 | 12,72 | -1,41% | 17.755,00 |
10.12.2020 | 12,72 | 12,96 | 12,66 | 12,90 | 0,86% | 5.154,00 |
09.12.2020 | 13,13 | 13,19 | 12,57 | 12,79 | -2,24% | 35.175,00 |
08.12.2020 | 13,22 | 13,46 | 12,92 | 13,09 | -0,63% | 11.947,00 |
07.12.2020 | 12,87 | 13,22 | 12,78 | 13,17 | 1,70% | 12.104,00 |
04.12.2020 | 12,19 | 12,99 | 12,09 | 12,95 | 6,70% | 23.893,00 |
03.12.2020 | 12,19 | 12,35 | 12,11 | 12,14 | -1,08% | 7.541,00 |
02.12.2020 | 12,16 | 12,57 | 12,15 | 12,27 | 0,55% | 15.498,00 |
01.12.2020 | 12,15 | 12,40 | 0,00 | 12,20 | 0,51% | 11.273,00 |
30.11.2020 | 12,15 | 12,47 | 11,96 | 12,14 | -0,14% | 20.373,00 |
27.11.2020 | 11,59 | 12,27 | 11,58 | 12,16 | 4,94% | 43.003,00 |
26.11.2020 | 11,12 | 11,73 | 11,12 | 11,58 | 4,21% | 26.828,00 |
25.11.2020 | 10,99 | 11,32 | 10,96 | 11,12 | 0,79% | 7.951,00 |
24.11.2020 | 11,19 | 11,36 | 10,88 | 11,03 | -1,23% | 9.835,00 |
23.11.2020 | 10,99 | 11,36 | 10,99 | 11,17 | 1,64% | 15.429,00 |
20.11.2020 | 10,76 | 11,06 | 10,71 | 10,99 | 2,04% | 8.976,00 |
19.11.2020 | 10,69 | 10,84 | 10,62 | 10,77 | 0,80% | 5.632,00 |
18.11.2020 | 10,50 | 10,76 | 10,45 | 10,68 | 1,67% | 7.591,00 |
17.11.2020 | 10,49 | 10,66 | 10,34 | 10,51 | 0,14% | 3.775,00 |
16.11.2020 | 10,36 | 10,61 | 10,27 | 10,49 | 1,33% | 16.547,00 |
13.11.2020 | 10,09 | 10,47 | 10,07 | 10,35 | 2,73% | 21.798,00 |
12.11.2020 | 10,12 | 10,29 | 10,05 | 10,08 | -0,35% | 13.711,00 |
11.11.2020 | 9,90 | 10,24 | 9,57 | 10,11 | 2,18% | 35.708,00 |
10.11.2020 | 10,23 | 10,57 | 9,73 | 9,90 | -3,28% | 54.171,00 |
09.11.2020 | 10,30 | 10,52 | 10,10 | 10,23 | 1,41% | 25.219,00 |
06.11.2020 | 10,12 | 10,17 | 9,82 | 10,09 | -0,30% | 12.701,00 |
05.11.2020 | 9,65 | 10,22 | 9,65 | 10,12 | 4,91% | 24.986,00 |
04.11.2020 | 9,74 | 9,75 | 9,49 | 9,65 | -1,13% | 13.362,00 |
03.11.2020 | 9,59 | 9,77 | 9,49 | 9,76 | 1,82% | 12.748,00 |
02.11.2020 | 9,72 | 9,98 | 9,49 | 9,58 | -0,41% | 27.166,00 |
30.10.2020 | 9,49 | 9,74 | 9,22 | 9,62 | 1,28% | 33.701,00 |
29.10.2020 | 10,95 | 10,95 | 8,84 | 9,50 | -12,75% | 156.662,00 |
28.10.2020 | 11,11 | 11,27 | 10,86 | 10,89 | -3,37% | 17.674,00 |
27.10.2020 | 11,53 | 11,86 | 11,25 | 11,27 | -2,09% | 9.312,00 |
26.10.2020 | 11,15 | 11,77 | 10,90 | 11,51 | 1,30% | 9.693,00 |
23.10.2020 | 11,40 | 11,57 | 11,16 | 11,36 | -0,18% | 1.150,00 |
22.10.2020 | 11,45 | 11,57 | 11,31 | 11,38 | -0,61% | 4.372,00 |
21.10.2020 | 11,50 | 11,59 | 11,31 | 11,45 | -0,30% | 5.507,00 |
20.10.2020 | 11,27 | 11,58 | 11,27 | 11,49 | 1,73% | 3.083,00 |
19.10.2020 | 11,33 | 11,44 | 11,19 | 11,29 | -0,22% | 6.278,00 |
16.10.2020 | 11,23 | 11,52 | 11,16 | 11,32 | 1,09% | 4.210,00 |
15.10.2020 | 11,56 | 11,66 | 11,01 | 11,19 | -3,33% | 21.170,00 |
14.10.2020 | 11,82 | 11,96 | 11,28 | 11,58 | -1,99% | 19.818,00 |
13.10.2020 | 11,59 | 12,04 | 11,46 | 11,81 | 1,90% | 12.932,00 |
12.10.2020 | 11,27 | 11,64 | 11,27 | 11,59 | 2,88% | 10.842,00 |
09.10.2020 | 10,96 | 11,39 | 10,94 | 11,27 | 3,47% | 21.805,00 |
08.10.2020 | 10,80 | 11,04 | 10,75 | 10,89 | 0,90% | 11.719,00 |
07.10.2020 | 10,74 | 10,86 | 10,67 | 10,79 | 0,75% | 2.722,00 |
06.10.2020 | 11,03 | 11,11 | 10,66 | 10,71 | -3,05% | 13.306,00 |
05.10.2020 | 10,80 | 11,13 | 10,77 | 11,05 | 2,34% | 9.916,00 |
02.10.2020 | 10,77 | 10,89 | 10,56 | 10,80 | 0,23% | 13.686,00 |
01.10.2020 | 10,27 | 10,87 | 10,27 | 10,77 | 4,92% | 33.386,00 |
30.09.2020 | 10,31 | 10,35 | 10,18 | 10,27 | -0,46% | 2.420,00 |
29.09.2020 | 10,29 | 10,51 | 10,24 | 10,32 | 0,36% | 8.719,00 |
28.09.2020 | 10,17 | 10,36 | 10,15 | 10,28 | 1,13% | 7.816,00 |
25.09.2020 | 10,23 | 10,24 | 9,82 | 10,16 | -0,68% | 9.380,00 |
24.09.2020 | 10,12 | 10,30 | 10,03 | 10,23 | 0,29% | 480,00 |
23.09.2020 | 10,18 | 10,49 | 10,18 | 10,20 | 0,25% | 8.580,00 |
22.09.2020 | 10,02 | 10,30 | 9,96 | 10,18 | 1,52% | 11.590,00 |
21.09.2020 | 9,97 | 10,05 | 9,82 | 10,03 | 0,50% | 6.454,00 |
18.09.2020 | 9,84 | 10,18 | 9,79 | 9,98 | 1,44% | 8.129,00 |
17.09.2020 | 9,98 | 9,98 | 9,74 | 9,83 | -1,98% | 14.225,00 |
16.09.2020 | 9,73 | 10,11 | 9,68 | 10,03 | 3,19% | 25.665,00 |
15.09.2020 | 9,50 | 9,80 | 9,50 | 9,72 | 2,33% | 11.341,00 |
14.09.2020 | 9,44 | 9,62 | 9,44 | 9,50 | 0,27% | 7.783,00 |
11.09.2020 | 9,41 | 9,63 | 9,36 | 9,48 | 0,73% | 9.951,00 |
10.09.2020 | 9,63 | 9,73 | 0,00 | 9,41 | -2,30% | 17.070,00 |
09.09.2020 | 9,47 | 9,68 | 9,41 | 9,63 | 1,77% | 19.934,00 |
08.09.2020 | 9,82 | 9,90 | 9,35 | 9,46 | -3,70% | 13.105,00 |
07.09.2020 | 9,78 | 9,97 | 9,67 | 9,82 | -0,34% | 6.134,00 |
04.09.2020 | 9,64 | 9,99 | 9,54 | 9,86 | 0,96% | 13.279,00 |
03.09.2020 | 10,15 | 10,26 | 9,73 | 9,76 | -3,67% | 11.517,00 |
02.09.2020 | 9,93 | 10,25 | 9,93 | 10,14 | 2,17% | 21.775,00 |