
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.04.2021 | 43,75 | 43,86 | 43,14 | 43,69 | 0,00% | - |
13.04.2021 | 42,98 | 43,86 | 42,98 | 43,69 | 1,63% | - |
12.04.2021 | 42,50 | 43,37 | 42,35 | 42,99 | 1,03% | - |
09.04.2021 | 41,08 | 42,84 | 40,95 | 42,55 | 3,57% | - |
08.04.2021 | 40,73 | 41,18 | 40,68 | 41,09 | 0,98% | - |
07.04.2021 | 40,54 | 40,79 | 40,30 | 40,69 | 0,35% | - |
06.04.2021 | 40,17 | 41,43 | 39,87 | 40,55 | 1,45% | - |
01.04.2021 | 38,43 | 40,45 | 38,41 | 39,97 | 3,99% | - |
31.03.2021 | 38,23 | 38,67 | 38,16 | 38,43 | 0,46% | - |
30.03.2021 | 37,39 | 38,36 | 37,32 | 38,26 | 2,41% | - |
29.03.2021 | 38,15 | 38,39 | 37,16 | 37,36 | -2,45% | - |
26.03.2021 | 36,95 | 38,31 | 36,85 | 38,30 | 3,75% | - |
25.03.2021 | 36,47 | 36,94 | 35,78 | 36,91 | 1,30% | 800,00 |
24.03.2021 | 35,21 | 36,58 | 34,99 | 36,44 | 3,42% | - |
23.03.2021 | 36,18 | 36,23 | 35,05 | 35,23 | -2,85% | - |
22.03.2021 | 36,41 | 36,52 | 36,02 | 36,27 | -0,58% | - |
19.03.2021 | 36,24 | 36,97 | 36,16 | 36,48 | 0,66% | - |
18.03.2021 | 36,45 | 36,86 | 36,20 | 36,24 | -0,28% | - |
17.03.2021 | 36,57 | 36,78 | 35,79 | 36,34 | -0,72% | - |
16.03.2021 | 36,87 | 36,92 | 36,08 | 36,60 | -0,69% | - |
15.03.2021 | 36,57 | 37,86 | 36,36 | 36,86 | 0,68% | - |
12.03.2021 | 35,93 | 36,61 | 35,54 | 36,61 | 1,85% | - |
11.03.2021 | 35,43 | 36,08 | 35,42 | 35,94 | 1,64% | - |
10.03.2021 | 35,17 | 36,03 | 35,11 | 35,36 | 0,23% | - |
09.03.2021 | 35,88 | 36,05 | 35,08 | 35,28 | -1,41% | - |
08.03.2021 | 35,15 | 36,07 | 35,07 | 35,79 | 1,43% | - |
05.03.2021 | 34,96 | 35,35 | 34,61 | 35,28 | 1,06% | - |
04.03.2021 | 35,44 | 35,76 | 34,43 | 34,91 | -1,81% | - |
03.03.2021 | 36,46 | 37,12 | 35,48 | 35,56 | -2,01% | - |
02.03.2021 | 36,31 | 36,44 | 35,60 | 36,29 | -0,34% | - |
01.03.2021 | 34,93 | 36,50 | 34,81 | 36,41 | 4,31% | - |
26.02.2021 | 35,13 | 35,13 | 34,16 | 34,91 | -0,63% | - |
25.02.2021 | 35,20 | 35,67 | 34,96 | 35,13 | -0,23% | - |
24.02.2021 | 35,18 | 35,38 | 34,79 | 35,21 | 0,01% | - |
23.02.2021 | 34,92 | 35,36 | 34,07 | 35,20 | 0,80% | 1.675,00 |
22.02.2021 | 35,53 | 35,57 | 34,77 | 34,92 | -1,72% | - |
19.02.2021 | 34,62 | 35,65 | 34,18 | 35,53 | 2,66% | - |
18.02.2021 | 35,01 | 35,66 | 34,43 | 34,61 | -1,14% | - |
17.02.2021 | 35,60 | 35,71 | 34,78 | 35,01 | -1,64% | - |
16.02.2021 | 35,65 | 35,93 | 35,16 | 35,60 | -0,15% | - |
15.02.2021 | 35,31 | 36,12 | 35,31 | 35,65 | 1,01% | - |
12.02.2021 | 35,29 | 35,32 | 33,97 | 35,30 | -0,06% | - |
11.02.2021 | 36,35 | 36,48 | 35,06 | 35,32 | -2,77% | - |
10.02.2021 | 36,44 | 38,01 | 35,91 | 36,32 | -0,75% | - |
09.02.2021 | 37,09 | 37,49 | 36,25 | 36,60 | -1,41% | 1,00 |
08.02.2021 | 35,88 | 37,24 | 35,84 | 37,12 | 3,54% | - |
05.02.2021 | 35,78 | 36,06 | 35,56 | 35,85 | 0,27% | 3,00 |
04.02.2021 | 35,61 | 36,81 | 35,23 | 35,76 | 0,44% | - |
03.02.2021 | 35,09 | 35,86 | 34,99 | 35,60 | 1,38% | - |
02.02.2021 | 35,24 | 35,88 | 34,89 | 35,12 | -0,38% | - |
01.02.2021 | 35,78 | 36,36 | 34,95 | 35,25 | -1,01% | - |
29.01.2021 | 36,14 | 36,47 | 35,42 | 35,61 | -1,95% | 600,00 |
28.01.2021 | 34,81 | 36,86 | 34,32 | 36,32 | 4,43% | - |
27.01.2021 | 36,18 | 36,19 | 34,27 | 34,78 | -4,03% | - |
26.01.2021 | 36,32 | 37,08 | 36,11 | 36,24 | -0,22% | - |
25.01.2021 | 36,89 | 37,23 | 35,86 | 36,32 | -1,30% | - |
22.01.2021 | 37,14 | 37,14 | 36,10 | 36,80 | -0,93% | - |
21.01.2021 | 36,36 | 38,83 | 36,36 | 37,15 | 2,16% | - |
20.01.2021 | 35,28 | 36,60 | 35,28 | 36,36 | 3,06% | - |
19.01.2021 | 35,86 | 36,45 | 35,10 | 35,28 | -1,62% | - |
18.01.2021 | 35,57 | 35,86 | 34,56 | 35,86 | 0,84% | - |
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% | - |