
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 36,34 | 36,42 | 35,18 | 35,56 | -2,15% | - |
14.01.2021 | 36,49 | 36,77 | 36,27 | 36,34 | -0,42% | - |
13.01.2021 | 37,40 | 37,47 | 36,27 | 36,50 | -2,42% | - |
12.01.2021 | 36,95 | 37,41 | 36,86 | 37,40 | 1,19% | - |
11.01.2021 | 37,31 | 37,33 | 36,32 | 36,96 | -1,30% | - |
08.01.2021 | 37,58 | 38,32 | 37,19 | 37,45 | -0,36% | - |
07.01.2021 | 36,33 | 38,20 | 36,33 | 37,58 | 3,48% | - |
06.01.2021 | 34,65 | 36,68 | 34,65 | 36,32 | 4,82% | - |
05.01.2021 | 35,10 | 35,14 | 34,22 | 34,65 | -1,27% | - |
04.01.2021 | 34,16 | 35,78 | 34,16 | 35,09 | 2,18% | - |
30.12.2020 | 34,18 | 34,42 | 33,95 | 34,34 | 0,48% | - |
29.12.2020 | 34,60 | 34,60 | 34,04 | 34,18 | -0,73% | - |
28.12.2020 | 34,61 | 35,28 | 34,36 | 34,43 | -1,09% | 50,00 |
23.12.2020 | 34,44 | 34,97 | 34,42 | 34,81 | 1,06% | - |
22.12.2020 | 34,08 | 34,69 | 33,89 | 34,44 | 1,09% | - |
21.12.2020 | 34,71 | 34,75 | 33,18 | 34,07 | -1,82% | - |
18.12.2020 | 35,44 | 35,44 | 34,36 | 34,70 | -2,14% | - |
17.12.2020 | 34,82 | 36,31 | 34,82 | 35,46 | 1,84% | - |
16.12.2020 | 33,59 | 35,09 | 33,56 | 34,82 | 3,68% | - |
15.12.2020 | 32,20 | 33,63 | 32,20 | 33,59 | 4,38% | - |
14.12.2020 | 31,85 | 32,80 | 31,85 | 32,18 | 1,07% | - |
11.12.2020 | 32,23 | 32,46 | 31,66 | 31,84 | -1,21% | - |
10.12.2020 | 32,98 | 33,11 | 31,77 | 32,23 | -2,29% | - |
09.12.2020 | 32,21 | 33,39 | 32,21 | 32,98 | 2,44% | - |
08.12.2020 | 32,66 | 32,91 | 32,11 | 32,20 | -1,41% | - |
07.12.2020 | 33,48 | 33,48 | 32,59 | 32,66 | -2,46% | - |
04.12.2020 | 32,46 | 33,58 | 32,44 | 33,48 | 3,32% | - |
03.12.2020 | 32,59 | 32,94 | 32,29 | 32,41 | -0,57% | - |
02.12.2020 | 32,25 | 32,66 | 31,82 | 32,59 | 1,04% | - |
01.12.2020 | 32,45 | 32,54 | 32,03 | 32,26 | -0,12% | - |
30.11.2020 | 32,65 | 32,77 | 31,97 | 32,30 | -1,57% | - |
27.11.2020 | 33,28 | 33,46 | 32,71 | 32,81 | -1,41% | - |
26.11.2020 | 32,98 | 33,33 | 32,93 | 33,28 | 0,91% | - |
25.11.2020 | 33,52 | 33,56 | 32,64 | 32,98 | -1,60% | 150,00 |
24.11.2020 | 32,44 | 33,58 | 32,36 | 33,52 | 3,86% | - |
23.11.2020 | 31,24 | 32,61 | 31,24 | 32,27 | 3,30% | - |
20.11.2020 | 30,87 | 31,63 | 30,74 | 31,24 | 1,21% | - |
19.11.2020 | 30,76 | 30,89 | 30,22 | 30,87 | 0,33% | - |
18.11.2020 | 30,82 | 31,39 | 30,67 | 30,77 | -0,19% | - |
17.11.2020 | 30,94 | 31,26 | 30,52 | 30,83 | -0,27% | 35,00 |
16.11.2020 | 30,18 | 32,06 | 30,18 | 30,91 | 2,47% | - |
13.11.2020 | 29,34 | 30,23 | 29,24 | 30,17 | 2,85% | - |
12.11.2020 | 29,54 | 29,54 | 28,79 | 29,33 | -0,71% | - |
11.11.2020 | 29,12 | 29,68 | 28,76 | 29,54 | 1,55% | - |
10.11.2020 | 28,54 | 29,49 | 28,51 | 29,09 | 1,82% | - |
09.11.2020 | 26,72 | 28,88 | 26,65 | 28,57 | 7,99% | - |
06.11.2020 | 26,30 | 26,62 | 26,07 | 26,46 | 0,61% | - |
05.11.2020 | 25,98 | 26,69 | 25,93 | 26,30 | 1,64% | - |
04.11.2020 | 24,26 | 26,15 | 24,25 | 25,87 | 6,64% | - |
03.11.2020 | 23,42 | 24,49 | 23,39 | 24,26 | 3,96% | - |
02.11.2020 | 23,14 | 23,51 | 23,03 | 23,34 | 0,84% | - |
30.10.2020 | 22,91 | 23,20 | 22,82 | 23,14 | -0,11% | 37,00 |
29.10.2020 | 23,69 | 23,69 | 22,84 | 23,17 | -1,13% | - |
28.10.2020 | 24,74 | 24,74 | 23,31 | 23,43 | -5,30% | 40,00 |
27.10.2020 | 25,40 | 25,52 | 24,71 | 24,74 | -2,60% | - |
26.10.2020 | 25,50 | 25,80 | 24,98 | 25,40 | -0,88% | - |
23.10.2020 | 25,46 | 25,69 | 25,23 | 25,63 | 0,65% | - |
22.10.2020 | 25,21 | 25,49 | 24,91 | 25,46 | 0,57% | - |
21.10.2020 | 25,74 | 25,84 | 25,25 | 25,32 | -1,61% | - |
20.10.2020 | 25,03 | 25,87 | 25,01 | 25,73 | 2,82% | - |
19.10.2020 | 25,76 | 26,18 | 24,92 | 25,03 | -2,83% | - |
16.10.2020 | 25,26 | 26,04 | 25,24 | 25,76 | 1,92% | - |
15.10.2020 | 25,37 | 25,39 | 24,89 | 25,27 | -0,37% | - |
14.10.2020 | 25,22 | 25,58 | 25,09 | 25,37 | 0,56% | - |
13.10.2020 | 25,49 | 25,57 | 25,08 | 25,23 | -1,02% | - |
12.10.2020 | 25,71 | 25,79 | 25,36 | 25,49 | -0,59% | 230,00 |
09.10.2020 | 25,85 | 26,06 | 25,61 | 25,64 | -0,60% | - |
08.10.2020 | 25,81 | 25,94 | 25,29 | 25,79 | -0,10% | - |
07.10.2020 | 25,17 | 25,84 | 25,17 | 25,82 | 2,52% | - |
06.10.2020 | 25,16 | 25,54 | 25,11 | 25,18 | 0,08% | - |
05.10.2020 | 24,58 | 25,17 | 24,54 | 25,16 | 2,36% | - |
02.10.2020 | 23,90 | 24,67 | 23,64 | 24,58 | 2,22% | - |
01.10.2020 | 24,18 | 24,34 | 23,86 | 24,05 | 0,08% | - |
30.09.2020 | 23,73 | 24,17 | 23,44 | 24,03 | 1,31% | - |
29.09.2020 | 23,93 | 24,24 | 23,65 | 23,72 | -0,88% | - |
28.09.2020 | 22,99 | 24,04 | 22,96 | 23,93 | 4,66% | - |
25.09.2020 | 23,07 | 23,27 | 22,62 | 22,86 | -0,87% | - |
24.09.2020 | 22,93 | 23,21 | 22,69 | 23,06 | 0,09% | - |
23.09.2020 | 23,50 | 23,98 | 23,03 | 23,04 | -1,96% | - |
22.09.2020 | 23,84 | 23,94 | 23,28 | 23,50 | -1,41% | - |
21.09.2020 | 24,95 | 25,05 | 23,60 | 23,84 | -4,43% | - |
18.09.2020 | 25,30 | 25,72 | 24,83 | 24,94 | -1,44% | - |
17.09.2020 | 24,61 | 25,40 | 24,33 | 25,31 | 2,24% | 750,00 |
16.09.2020 | 24,20 | 24,92 | 24,20 | 24,75 | 2,29% | - |
15.09.2020 | 24,32 | 24,44 | 24,12 | 24,20 | -0,29% | - |
14.09.2020 | 24,74 | 24,82 | 24,07 | 24,27 | -0,90% | - |
11.09.2020 | 24,40 | 24,60 | 24,25 | 24,49 | 0,82% | 50,00 |
10.09.2020 | 24,59 | 24,72 | 24,21 | 24,29 | -1,26% | 70,00 |
09.09.2020 | 24,43 | 24,74 | 24,28 | 24,60 | 0,82% | - |
08.09.2020 | 25,11 | 25,19 | 24,29 | 24,40 | -2,81% | - |
07.09.2020 | 25,65 | 25,86 | 25,04 | 25,10 | -2,18% | - |
04.09.2020 | 24,92 | 25,77 | 24,83 | 25,66 | 2,97% | - |
03.09.2020 | 25,50 | 25,77 | 24,79 | 24,92 | -2,27% | - |
02.09.2020 | 24,98 | 25,60 | 24,95 | 25,50 | 2,08% | - |
01.09.2020 | 25,48 | 25,54 | 24,45 | 24,98 | -1,96% | - |
31.08.2020 | 25,30 | 25,79 | 24,77 | 25,48 | 1,03% | - |
28.08.2020 | 24,98 | 25,27 | 24,84 | 25,22 | 1,00% | - |
27.08.2020 | 25,63 | 25,63 | 24,89 | 24,97 | -2,56% | - |
26.08.2020 | 25,23 | 25,65 | 25,04 | 25,63 | 1,57% | - |
25.08.2020 | 24,93 | 26,38 | 24,75 | 25,23 | 2,23% | 380,00 |