
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 29,95 | 30,15 | 29,70 | 30,15 | 1,01% | - |
18.01.2021 | 30,60 | 30,75 | 29,35 | 29,85 | -2,77% | - |
15.01.2021 | 31,40 | 31,50 | 30,70 | 30,70 | -2,23% | - |
14.01.2021 | 32,10 | 32,10 | 31,30 | 31,40 | -1,88% | - |
13.01.2021 | 32,40 | 32,70 | 31,90 | 32,00 | -1,23% | - |
12.01.2021 | 32,30 | 33,50 | 32,15 | 32,40 | 0,31% | - |
11.01.2021 | 32,55 | 32,70 | 32,15 | 32,30 | -0,92% | - |
08.01.2021 | 32,80 | 32,85 | 32,50 | 32,60 | -0,61% | - |
07.01.2021 | 32,65 | 33,20 | 32,45 | 32,80 | 0,31% | - |
06.01.2021 | 32,70 | 32,95 | 32,35 | 32,70 | 0,00% | - |
05.01.2021 | 32,25 | 32,90 | 31,95 | 32,70 | 1,55% | - |
04.01.2021 | 30,20 | 34,25 | 30,05 | 32,20 | 10,09% | 176,00 |
30.12.2020 | 28,00 | 29,65 | 27,95 | 29,25 | 3,91% | 72,00 |
29.12.2020 | 28,00 | 28,55 | 27,25 | 28,15 | 0,36% | 344,00 |
28.12.2020 | 27,15 | 28,20 | 27,15 | 28,05 | 1,63% | 141,00 |
23.12.2020 | 27,30 | 27,80 | 27,20 | 27,60 | 1,10% | - |
22.12.2020 | 27,60 | 28,05 | 27,25 | 27,30 | -1,09% | - |
21.12.2020 | 27,10 | 27,95 | 26,90 | 27,60 | 1,10% | - |
18.12.2020 | 27,10 | 27,90 | 26,95 | 27,30 | 0,74% | - |
17.12.2020 | 27,60 | 28,00 | 26,85 | 27,10 | -2,87% | 20,00 |
16.12.2020 | 27,90 | 27,90 | 27,70 | 27,90 | 0,00% | 80,00 |
15.12.2020 | 27,90 | 27,90 | 27,75 | 27,90 | 0,00% | - |
14.12.2020 | 28,05 | 28,15 | 27,80 | 27,90 | -0,36% | - |
11.12.2020 | 27,55 | 28,05 | 27,50 | 28,00 | 1,45% | - |
10.12.2020 | 28,20 | 28,20 | 27,55 | 27,60 | -1,78% | - |
09.12.2020 | 28,35 | 28,35 | 28,10 | 28,10 | -0,71% | - |
08.12.2020 | 28,45 | 28,50 | 28,20 | 28,30 | -0,35% | - |
07.12.2020 | 28,15 | 28,50 | 28,10 | 28,40 | 0,53% | 200,00 |
04.12.2020 | 28,25 | 29,00 | 28,20 | 28,25 | -0,18% | - |
03.12.2020 | 27,80 | 28,40 | 27,80 | 28,30 | 0,71% | - |
02.12.2020 | 27,30 | 28,35 | 27,30 | 28,10 | 1,81% | - |
01.12.2020 | 27,30 | 27,65 | 26,95 | 27,60 | 1,47% | - |
30.11.2020 | 27,10 | 27,25 | 27,05 | 27,20 | 0,00% | - |
27.11.2020 | 27,35 | 27,35 | 27,05 | 27,20 | -0,37% | - |
26.11.2020 | 27,40 | 27,45 | 27,05 | 27,30 | -0,18% | 18,00 |
25.11.2020 | 27,10 | 27,75 | 27,00 | 27,35 | 1,11% | - |
24.11.2020 | 26,70 | 27,30 | 26,70 | 27,05 | 1,50% | - |
23.11.2020 | 26,95 | 27,40 | 26,50 | 26,65 | -1,11% | 13,00 |
20.11.2020 | 26,85 | 26,95 | 26,75 | 26,95 | 0,37% | - |
19.11.2020 | 26,50 | 26,85 | 26,50 | 26,85 | 0,37% | - |
18.11.2020 | 26,70 | 26,90 | 26,60 | 26,75 | 0,19% | - |
17.11.2020 | 26,20 | 26,70 | 26,20 | 26,70 | 1,91% | - |
16.11.2020 | 26,80 | 26,85 | 26,15 | 26,20 | -1,87% | - |
13.11.2020 | 26,65 | 26,75 | 26,60 | 26,70 | 0,38% | - |
12.11.2020 | 26,80 | 26,90 | 26,60 | 26,60 | -0,93% | - |
11.11.2020 | 26,75 | 27,05 | 26,25 | 26,85 | 0,37% | - |
10.11.2020 | 26,15 | 26,90 | 25,85 | 26,75 | 4,09% | - |
09.11.2020 | 25,45 | 26,35 | 25,25 | 25,70 | 1,58% | - |
06.11.2020 | 25,35 | 25,70 | 25,10 | 25,30 | -0,20% | - |
05.11.2020 | 25,15 | 26,00 | 25,10 | 25,35 | 0,80% | - |
04.11.2020 | 25,15 | 25,20 | 24,85 | 25,15 | 0,20% | - |
03.11.2020 | 25,15 | 25,15 | 24,90 | 25,10 | 0,00% | - |
02.11.2020 | 25,05 | 25,20 | 24,70 | 25,10 | 0,00% | - |
30.10.2020 | 25,10 | 25,20 | 24,75 | 25,10 | -0,20% | - |
29.10.2020 | 25,85 | 26,00 | 24,40 | 25,15 | -2,52% | - |
28.10.2020 | 25,75 | 25,85 | 25,65 | 25,80 | 0,19% | - |
27.10.2020 | 25,95 | 26,10 | 25,65 | 25,75 | -0,58% | - |
26.10.2020 | 25,85 | 25,90 | 25,60 | 25,90 | 0,00% | - |
23.10.2020 | 26,00 | 26,05 | 25,90 | 25,90 | -0,38% | - |
22.10.2020 | 26,00 | 26,00 | 25,70 | 26,00 | 0,00% | - |
21.10.2020 | 26,20 | 26,30 | 25,75 | 26,00 | -0,76% | - |
20.10.2020 | 26,15 | 26,25 | 25,90 | 26,20 | 0,38% | - |
19.10.2020 | 26,60 | 26,75 | 26,10 | 26,10 | -1,88% | - |
16.10.2020 | 26,90 | 26,90 | 25,85 | 26,60 | -0,75% | - |
15.10.2020 | 26,10 | 26,90 | 25,80 | 26,80 | 2,29% | - |
14.10.2020 | 26,50 | 26,50 | 25,90 | 26,20 | -0,95% | - |
13.10.2020 | 26,45 | 26,80 | 26,20 | 26,45 | 0,19% | - |
12.10.2020 | 26,80 | 26,80 | 26,30 | 26,40 | -1,49% | - |
09.10.2020 | 26,80 | 26,80 | 26,20 | 26,80 | 0,00% | 115,00 |
08.10.2020 | 26,45 | 26,80 | 26,20 | 26,80 | 1,52% | - |
07.10.2020 | 26,20 | 26,50 | 26,10 | 26,40 | 0,76% | - |
06.10.2020 | 26,05 | 26,20 | 26,00 | 26,20 | 0,19% | - |
05.10.2020 | 26,35 | 26,35 | 26,05 | 26,15 | 0,00% | - |
02.10.2020 | 26,20 | 26,25 | 26,00 | 26,15 | -0,19% | - |
01.10.2020 | 26,30 | 26,50 | 26,00 | 26,20 | 0,58% | - |
30.09.2020 | 25,95 | 26,20 | 25,90 | 26,05 | -0,38% | - |
29.09.2020 | 25,80 | 26,35 | 25,60 | 26,15 | 1,36% | - |
28.09.2020 | 26,50 | 26,50 | 25,65 | 25,80 | -1,53% | - |
25.09.2020 | 26,35 | 26,40 | 25,95 | 26,20 | 0,58% | - |
24.09.2020 | 26,00 | 26,30 | 25,95 | 26,05 | -0,76% | 100,00 |
23.09.2020 | 26,05 | 26,65 | 25,90 | 26,25 | 0,77% | - |
22.09.2020 | 26,20 | 26,35 | 25,85 | 26,05 | -0,57% | - |
21.09.2020 | 26,10 | 26,30 | 25,80 | 26,20 | 0,00% | - |
18.09.2020 | 25,50 | 26,30 | 25,25 | 26,20 | 2,75% | - |
17.09.2020 | 25,75 | 26,40 | 25,40 | 25,50 | -1,16% | 9,00 |
16.09.2020 | 26,05 | 26,70 | 25,80 | 25,80 | -0,77% | - |
15.09.2020 | 25,60 | 26,20 | 25,45 | 26,00 | 1,56% | - |
14.09.2020 | 25,30 | 26,00 | 25,30 | 25,60 | -1,54% | - |
11.09.2020 | 25,65 | 26,00 | 25,20 | 26,00 | 1,56% | 18,00 |
10.09.2020 | 25,85 | 25,90 | 25,60 | 25,60 | -0,97% | - |
09.09.2020 | 25,90 | 26,00 | 25,60 | 25,85 | -0,19% | - |
08.09.2020 | 25,90 | 26,05 | 25,80 | 25,90 | 0,00% | - |
07.09.2020 | 25,90 | 26,10 | 25,65 | 25,90 | 0,00% | - |
04.09.2020 | 25,70 | 26,15 | 25,35 | 25,90 | 0,97% | - |
03.09.2020 | 26,40 | 26,75 | 25,05 | 25,65 | -2,84% | - |
02.09.2020 | 26,45 | 26,60 | 25,85 | 26,40 | 0,00% | 9,00 |
01.09.2020 | 26,00 | 26,40 | 25,60 | 26,40 | 1,54% | - |
31.08.2020 | 26,40 | 26,65 | 25,85 | 26,00 | -0,95% | - |
28.08.2020 | 26,60 | 26,65 | 26,25 | 26,25 | -1,13% | - |
27.08.2020 | 26,55 | 26,65 | 26,45 | 26,55 | 0,00% | - |