
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 26,22 | 26,28 | 25,81 | 25,83 | -1,69% | - |
26.01.2021 | 26,69 | 26,77 | 26,14 | 26,27 | -5,18% | - |
21.01.2021 | 29,08 | 29,20 | 27,63 | 27,71 | -4,88% | - |
20.01.2021 | 29,03 | 29,22 | 28,83 | 29,13 | 0,17% | 200,00 |
19.01.2021 | 29,13 | 29,27 | 28,73 | 29,08 | 0,31% | - |
18.01.2021 | 28,83 | 29,04 | 28,50 | 28,99 | 0,61% | 120,00 |
15.01.2021 | 28,98 | 29,46 | 0,00 | 28,81 | -1,00% | 1.000,00 |
14.01.2021 | 28,88 | 29,46 | 28,44 | 29,10 | 1,06% | - |
13.01.2021 | 29,22 | 29,23 | 28,69 | 28,80 | -1,30% | - |
12.01.2021 | 28,06 | 29,20 | 28,04 | 29,18 | 4,08% | - |
11.01.2021 | 27,80 | 28,37 | 27,69 | 28,03 | -0,16% | - |
08.01.2021 | 27,85 | 28,22 | 27,71 | 28,08 | 1,41% | - |
07.01.2021 | 28,27 | 28,30 | 27,57 | 27,69 | -1,55% | - |
06.01.2021 | 27,49 | 28,41 | 27,47 | 28,12 | 2,52% | 29,00 |
05.01.2021 | 27,26 | 27,53 | 26,82 | 27,43 | 0,79% | - |
04.01.2021 | 27,17 | 28,15 | 26,90 | 27,22 | 0,07% | - |
30.12.2020 | 27,27 | 27,31 | 27,06 | 27,20 | -0,06% | - |
29.12.2020 | 27,42 | 27,65 | 27,15 | 27,21 | -0,15% | - |
28.12.2020 | 27,37 | 27,69 | 27,23 | 27,25 | -0,66% | - |
23.12.2020 | 26,68 | 27,62 | 26,66 | 27,43 | 2,81% | - |
22.12.2020 | 26,28 | 26,79 | 26,19 | 26,68 | 1,02% | - |
21.12.2020 | 26,49 | 26,51 | 25,03 | 26,41 | -0,08% | - |
18.12.2020 | 26,64 | 27,09 | 26,17 | 26,43 | -1,05% | - |
17.12.2020 | 27,06 | 27,19 | 26,64 | 26,71 | -1,04% | - |
16.12.2020 | 27,47 | 27,53 | 26,64 | 26,99 | -1,77% | - |
15.12.2020 | 26,37 | 27,53 | 26,37 | 27,48 | 4,47% | 673,00 |
14.12.2020 | 26,81 | 27,44 | 26,27 | 26,30 | -1,39% | - |
11.12.2020 | 26,78 | 26,82 | 25,91 | 26,67 | -0,37% | 50,00 |
10.12.2020 | 27,22 | 27,30 | 26,30 | 26,77 | -1,69% | - |
09.12.2020 | 26,81 | 27,36 | 26,77 | 27,23 | 1,89% | - |
08.12.2020 | 27,14 | 27,17 | 26,60 | 26,73 | -1,67% | 500,00 |
07.12.2020 | 27,49 | 27,59 | 26,98 | 27,18 | -1,33% | - |
04.12.2020 | 26,67 | 27,70 | 26,60 | 27,55 | 3,53% | - |
03.12.2020 | 26,84 | 26,89 | 26,44 | 26,61 | -0,93% | - |
02.12.2020 | 26,20 | 26,90 | 26,08 | 26,86 | 2,36% | - |
01.12.2020 | 26,73 | 27,20 | 26,08 | 26,24 | -1,19% | 25,00 |
30.11.2020 | 26,64 | 27,11 | 26,21 | 26,55 | -1,34% | - |
27.11.2020 | 27,21 | 27,21 | 26,57 | 26,91 | -0,79% | 40,00 |
26.11.2020 | 27,86 | 27,87 | 27,09 | 27,13 | -2,59% | 170,00 |
25.11.2020 | 27,79 | 28,10 | 27,16 | 27,85 | 0,23% | 970,00 |
24.11.2020 | 26,58 | 27,85 | 26,49 | 27,78 | 5,33% | - |
23.11.2020 | 25,54 | 26,45 | 25,54 | 26,38 | 3,68% | - |
20.11.2020 | 25,55 | 25,73 | 25,34 | 25,44 | -0,90% | - |
19.11.2020 | 25,82 | 25,93 | 25,47 | 25,67 | -0,39% | - |
18.11.2020 | 25,86 | 26,15 | 25,71 | 25,77 | -0,71% | - |
17.11.2020 | 25,81 | 26,02 | 25,38 | 25,96 | 0,45% | - |
16.11.2020 | 25,60 | 26,66 | 25,29 | 25,84 | 1,87% | - |
13.11.2020 | 24,72 | 25,42 | 24,60 | 25,37 | 2,71% | 160,00 |
12.11.2020 | 25,05 | 25,09 | 24,54 | 24,70 | -2,02% | - |
11.11.2020 | 25,93 | 26,21 | 24,94 | 25,21 | -2,53% | - |
10.11.2020 | 24,56 | 26,00 | 24,24 | 25,86 | 5,12% | - |
09.11.2020 | 22,53 | 25,08 | 22,51 | 24,60 | 10,36% | 80,00 |
06.11.2020 | 22,45 | 22,66 | 22,20 | 22,29 | -0,76% | - |
05.11.2020 | 21,70 | 22,59 | 21,70 | 22,46 | 3,86% | - |
04.11.2020 | 22,26 | 22,29 | 21,46 | 21,63 | -3,05% | - |
03.11.2020 | 22,20 | 22,44 | 21,46 | 22,31 | 0,88% | - |
02.11.2020 | 20,41 | 22,27 | 20,23 | 22,11 | 7,93% | - |
30.10.2020 | 20,52 | 20,71 | 20,01 | 20,49 | -0,68% | - |
29.10.2020 | 20,32 | 20,88 | 19,52 | 20,63 | 2,51% | - |
28.10.2020 | 20,90 | 20,94 | 20,10 | 20,12 | -3,82% | - |
27.10.2020 | 21,63 | 22,09 | 20,68 | 20,92 | -2,47% | - |
26.10.2020 | 22,76 | 22,80 | 21,30 | 21,45 | -6,58% | - |
23.10.2020 | 22,79 | 23,20 | 22,52 | 22,96 | 0,68% | - |
22.10.2020 | 22,45 | 22,85 | 22,09 | 22,81 | 1,18% | - |
21.10.2020 | 23,19 | 23,24 | 22,53 | 22,54 | -2,42% | - |
20.10.2020 | 23,03 | 23,47 | 22,95 | 23,10 | 0,57% | - |
19.10.2020 | 23,37 | 23,82 | 22,93 | 22,97 | -0,82% | - |
16.10.2020 | 23,28 | 23,56 | 22,99 | 23,16 | -0,54% | - |
15.10.2020 | 23,70 | 23,71 | 22,97 | 23,29 | -2,00% | - |
14.10.2020 | 23,53 | 24,01 | 23,32 | 23,76 | 1,13% | - |
13.10.2020 | 24,09 | 24,20 | 23,42 | 23,50 | -2,27% | - |
12.10.2020 | 24,80 | 24,83 | 24,04 | 24,04 | -2,65% | - |
09.10.2020 | 25,84 | 25,84 | 24,44 | 24,70 | -2,10% | - |
08.10.2020 | 24,75 | 25,39 | 24,72 | 25,23 | 2,29% | - |
07.10.2020 | 24,82 | 25,14 | 23,74 | 24,66 | -0,16% | - |
06.10.2020 | 24,20 | 25,27 | 24,13 | 24,70 | 2,17% | 65,00 |
05.10.2020 | 23,50 | 24,36 | 22,62 | 24,18 | 3,29% | - |
02.10.2020 | 18,39 | 23,54 | 18,38 | 23,41 | 25,99% | 90,00 |
01.10.2020 | 19,41 | 19,59 | 18,50 | 18,58 | -3,54% | - |
30.09.2020 | 18,90 | 19,63 | 18,75 | 19,26 | 1,16% | - |
29.09.2020 | 19,63 | 19,63 | 19,03 | 19,04 | -2,66% | - |
28.09.2020 | 19,25 | 19,86 | 19,22 | 19,56 | 2,38% | - |
25.09.2020 | 19,58 | 19,59 | 18,61 | 19,11 | -2,05% | - |
24.09.2020 | 19,17 | 19,68 | 19,02 | 19,51 | 1,10% | 80,00 |
23.09.2020 | 18,87 | 19,72 | 18,57 | 19,29 | 2,70% | - |
22.09.2020 | 18,52 | 18,81 | 18,29 | 18,79 | 1,24% | - |
21.09.2020 | 20,30 | 20,31 | 18,22 | 18,56 | -8,78% | 320,00 |
18.09.2020 | 21,15 | 21,22 | 20,23 | 20,34 | -3,85% | - |
17.09.2020 | 21,05 | 21,29 | 20,84 | 21,16 | -0,14% | - |
16.09.2020 | 21,03 | 21,39 | 20,86 | 21,19 | 0,86% | - |
15.09.2020 | 21,30 | 21,35 | 20,96 | 21,01 | -1,06% | - |
14.09.2020 | 21,39 | 21,58 | 21,15 | 21,23 | 0,12% | - |
11.09.2020 | 20,82 | 21,28 | 20,72 | 21,21 | 2,54% | - |
10.09.2020 | 20,98 | 21,21 | 20,61 | 20,68 | -1,12% | - |
09.09.2020 | 20,72 | 21,09 | 20,45 | 20,92 | 1,26% | - |
08.09.2020 | 21,27 | 21,55 | 20,49 | 20,66 | -2,62% | - |
07.09.2020 | 21,05 | 21,30 | 20,72 | 21,21 | 0,66% | - |
04.09.2020 | 20,92 | 21,21 | 20,61 | 21,07 | 0,84% | - |
03.09.2020 | 20,78 | 21,59 | 20,77 | 20,90 | 0,51% | - |
02.09.2020 | 20,60 | 21,08 | 20,52 | 20,79 | 1,22% | - |