
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 34,45 | 34,95 | 33,95 | 34,65 | -0,86% | - |
15.04.2021 | 34,95 | 35,10 | 34,35 | 34,95 | 0,00% | 1.000,00 |
14.04.2021 | 34,25 | 35,10 | 33,90 | 34,95 | 2,04% | - |
13.04.2021 | 33,40 | 34,30 | 33,20 | 34,25 | 2,70% | 61,00 |
12.04.2021 | 33,55 | 33,75 | 33,30 | 33,35 | -0,60% | - |
09.04.2021 | 33,30 | 33,55 | 33,05 | 33,55 | 0,90% | - |
08.04.2021 | 33,30 | 33,30 | 33,05 | 33,25 | 0,00% | - |
07.04.2021 | 33,00 | 33,30 | 32,75 | 33,25 | 0,76% | - |
06.04.2021 | 33,45 | 33,45 | 32,95 | 33,00 | -1,05% | 125,00 |
01.04.2021 | 33,00 | 33,40 | 32,80 | 33,35 | 1,06% | - |
31.03.2021 | 33,00 | 33,05 | 32,75 | 33,00 | 0,00% | - |
30.03.2021 | 32,70 | 33,45 | 32,70 | 33,00 | -0,30% | - |
29.03.2021 | 32,95 | 33,25 | 32,60 | 33,10 | 0,61% | - |
26.03.2021 | 33,15 | 33,30 | 32,65 | 32,90 | -0,60% | - |
25.03.2021 | 32,45 | 33,15 | 32,35 | 33,10 | 1,53% | - |
24.03.2021 | 32,60 | 32,65 | 32,40 | 32,60 | 0,31% | 2,00 |
23.03.2021 | 32,70 | 32,70 | 32,40 | 32,50 | -0,61% | - |
22.03.2021 | 32,60 | 32,80 | 32,45 | 32,70 | 0,00% | - |
19.03.2021 | 32,60 | 32,80 | 32,50 | 32,70 | 0,00% | - |
18.03.2021 | 32,80 | 32,80 | 32,20 | 32,70 | 0,00% | - |
17.03.2021 | 32,70 | 32,75 | 32,45 | 32,70 | 0,00% | - |
16.03.2021 | 33,00 | 33,05 | 32,35 | 32,70 | -0,61% | 140,00 |
15.03.2021 | 32,50 | 33,00 | 32,30 | 32,90 | 0,92% | - |
12.03.2021 | 31,95 | 32,60 | 31,95 | 32,60 | 0,93% | - |
11.03.2021 | 32,70 | 32,70 | 32,25 | 32,30 | -0,92% | - |
10.03.2021 | 32,60 | 32,70 | 32,25 | 32,60 | 0,00% | - |
09.03.2021 | 33,05 | 33,05 | 32,45 | 32,60 | -0,91% | - |
08.03.2021 | 33,15 | 33,20 | 31,85 | 32,90 | -0,75% | - |
05.03.2021 | 32,90 | 33,15 | 32,75 | 33,15 | 0,45% | 15,00 |
04.03.2021 | 33,00 | 33,15 | 32,90 | 33,00 | -0,90% | - |
03.03.2021 | 32,55 | 33,30 | 32,55 | 33,30 | 1,22% | - |
02.03.2021 | 32,80 | 33,00 | 32,65 | 32,90 | 0,30% | - |
01.03.2021 | 33,00 | 33,10 | 32,60 | 32,80 | -0,30% | - |
26.02.2021 | 33,60 | 33,60 | 32,70 | 32,90 | -1,79% | - |
25.02.2021 | 32,70 | 34,45 | 32,45 | 33,50 | 2,92% | - |
24.02.2021 | 31,95 | 32,70 | 31,95 | 32,55 | 0,77% | 16,00 |
23.02.2021 | 32,05 | 32,40 | 32,05 | 32,30 | -0,31% | - |
22.02.2021 | 31,50 | 32,40 | 31,40 | 32,40 | 2,53% | - |
19.02.2021 | 31,40 | 31,95 | 31,05 | 31,60 | 0,32% | - |
18.02.2021 | 31,80 | 31,95 | 31,45 | 31,50 | -1,25% | - |
17.02.2021 | 31,30 | 31,95 | 31,10 | 31,90 | 0,00% | - |
16.02.2021 | 31,20 | 31,90 | 30,85 | 31,90 | 1,27% | - |
15.02.2021 | 31,25 | 31,75 | 30,95 | 31,50 | 0,64% | 151,00 |
12.02.2021 | 31,15 | 31,30 | 30,85 | 31,30 | 0,00% | - |
11.02.2021 | 30,55 | 31,30 | 30,50 | 31,30 | 2,29% | 25,00 |
10.02.2021 | 30,80 | 30,90 | 30,45 | 30,60 | -0,65% | 500,00 |
09.02.2021 | 30,80 | 30,80 | 30,30 | 30,80 | 0,00% | - |
08.02.2021 | 30,80 | 30,85 | 30,35 | 30,80 | 0,00% | - |
05.02.2021 | 31,00 | 31,00 | 30,55 | 30,80 | -0,32% | 5,00 |
04.02.2021 | 30,70 | 30,90 | 30,60 | 30,90 | 0,65% | - |
03.02.2021 | 30,80 | 30,90 | 30,65 | 30,70 | -0,32% | 100,00 |
02.02.2021 | 30,90 | 30,95 | 30,60 | 30,80 | 0,00% | 95,00 |
01.02.2021 | 30,60 | 30,80 | 30,45 | 30,80 | 0,82% | - |
29.01.2021 | 30,05 | 30,60 | 29,80 | 30,55 | 1,66% | - |
28.01.2021 | 29,75 | 30,15 | 28,80 | 30,05 | 0,67% | - |
27.01.2021 | 31,10 | 31,10 | 29,75 | 29,85 | -4,33% | - |
26.01.2021 | 31,30 | 31,50 | 30,60 | 31,20 | -0,64% | - |
25.01.2021 | 31,10 | 31,40 | 30,95 | 31,40 | 1,29% | - |
22.01.2021 | 31,40 | 31,80 | 30,80 | 31,00 | -1,59% | - |
21.01.2021 | 31,10 | 32,10 | 30,75 | 31,50 | 1,61% | 22,00 |
20.01.2021 | 30,90 | 31,30 | 30,30 | 31,00 | 0,32% | - |
19.01.2021 | 29,95 | 30,90 | 29,70 | 30,90 | 3,52% | - |
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% | - |