
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 12,34 | 12,59 | 12,34 | 12,53 | 0,32% | 250,00 |
15.01.2021 | 12,59 | 12,63 | 12,47 | 12,49 | -0,79% | 100,00 |
14.01.2021 | 12,69 | 12,69 | 12,55 | 12,59 | -0,63% | 650,00 |
13.01.2021 | 12,66 | 12,74 | 12,55 | 12,67 | 0,16% | 2.780,00 |
12.01.2021 | 12,76 | 12,78 | 12,61 | 12,65 | -0,94% | 188,00 |
11.01.2021 | 12,69 | 12,83 | 12,61 | 12,77 | 0,47% | - |
08.01.2021 | 12,88 | 12,88 | 0,00 | 12,71 | -0,70% | 410,00 |
07.01.2021 | 12,70 | 12,86 | 12,68 | 12,80 | 0,79% | - |
06.01.2021 | 12,84 | 12,86 | 12,68 | 12,70 | -1,09% | 120,00 |
05.01.2021 | 12,92 | 12,92 | 12,67 | 12,84 | -0,54% | - |
04.01.2021 | 12,94 | 13,00 | 12,83 | 12,91 | 0,16% | - |
30.12.2020 | 12,79 | 12,91 | 12,77 | 12,89 | 0,62% | - |
29.12.2020 | 12,95 | 12,97 | 12,77 | 12,81 | -0,93% | - |
28.12.2020 | 12,88 | 12,93 | 12,85 | 12,93 | 0,47% | - |
23.12.2020 | 12,87 | 12,89 | 12,76 | 12,87 | 0,00% | 587,00 |
22.12.2020 | 12,89 | 12,93 | 12,75 | 12,87 | -0,16% | 100,00 |
21.12.2020 | 12,81 | 12,91 | 12,70 | 12,89 | 0,08% | 320,00 |
18.12.2020 | 12,93 | 13,06 | 12,83 | 12,88 | -0,54% | 1.250,00 |
17.12.2020 | 12,97 | 13,04 | 12,93 | 12,95 | -0,15% | - |
16.12.2020 | 12,98 | 13,02 | 12,95 | 12,97 | -0,08% | 550,00 |
15.12.2020 | 12,98 | 12,99 | 12,93 | 12,98 | 0,00% | - |
14.12.2020 | 13,01 | 13,04 | 12,90 | 12,98 | -0,76% | 900,00 |
11.12.2020 | 13,10 | 13,12 | 12,90 | 13,08 | -0,23% | - |
10.12.2020 | 13,04 | 13,25 | 12,96 | 13,11 | 0,61% | 1.300,00 |
09.12.2020 | 12,99 | 13,06 | 12,90 | 13,03 | 0,46% | 583,00 |
08.12.2020 | 12,94 | 12,99 | 12,90 | 12,97 | 0,23% | - |
07.12.2020 | 13,01 | 13,02 | 12,92 | 12,94 | -0,46% | - |
04.12.2020 | 12,98 | 13,01 | 12,92 | 13,00 | 0,23% | - |
03.12.2020 | 13,02 | 13,04 | 12,91 | 12,97 | -0,46% | - |
02.12.2020 | 13,00 | 13,03 | 12,76 | 13,03 | 0,23% | - |
01.12.2020 | 12,93 | 13,01 | 12,84 | 13,00 | 0,46% | - |
30.11.2020 | 12,79 | 12,96 | 12,72 | 12,94 | 1,01% | 110,00 |
27.11.2020 | 12,81 | 12,90 | 12,79 | 12,81 | 0,08% | 205,00 |
26.11.2020 | 12,58 | 12,90 | 12,57 | 12,80 | 1,75% | - |
25.11.2020 | 12,74 | 12,83 | 12,47 | 12,58 | -1,10% | - |
24.11.2020 | 13,01 | 13,05 | 12,71 | 12,72 | -1,93% | 300,00 |
23.11.2020 | 12,89 | 12,99 | 12,84 | 12,97 | 0,54% | - |
20.11.2020 | 13,04 | 13,08 | 12,82 | 12,90 | -1,07% | 20,00 |
19.11.2020 | 13,12 | 13,12 | 12,89 | 13,04 | -0,69% | - |
18.11.2020 | 12,88 | 13,16 | 12,80 | 13,13 | 2,02% | - |
17.11.2020 | 13,13 | 13,16 | 12,67 | 12,87 | -1,91% | - |
16.11.2020 | 13,14 | 13,15 | 12,96 | 13,12 | 1,39% | - |
13.11.2020 | 12,95 | 13,14 | 12,89 | 12,94 | 0,00% | 25,00 |
12.11.2020 | 12,90 | 13,17 | 12,74 | 12,94 | 0,08% | - |
11.11.2020 | 12,97 | 13,15 | 12,90 | 12,93 | -0,39% | - |
10.11.2020 | 12,85 | 12,99 | 12,83 | 12,98 | 0,85% | - |
09.11.2020 | 12,67 | 12,96 | 12,66 | 12,87 | 1,74% | - |
06.11.2020 | 12,80 | 12,84 | 12,64 | 12,65 | -1,02% | - |
05.11.2020 | 12,61 | 12,87 | 12,57 | 12,78 | 1,35% | - |
04.11.2020 | 12,70 | 12,80 | 12,61 | 12,61 | -0,63% | - |
03.11.2020 | 12,52 | 12,81 | 12,50 | 12,69 | 1,28% | 1.200,00 |
02.11.2020 | 12,63 | 12,67 | 12,48 | 12,53 | -0,87% | - |
30.10.2020 | 12,52 | 12,66 | 12,49 | 12,64 | 0,88% | - |
29.10.2020 | 12,56 | 12,66 | 12,52 | 12,53 | 0,56% | - |
28.10.2020 | 12,37 | 12,56 | 12,32 | 12,46 | 0,24% | - |
27.10.2020 | 12,51 | 12,65 | 12,43 | 12,43 | -0,56% | - |
26.10.2020 | 12,24 | 12,56 | 12,12 | 12,50 | 0,81% | - |
23.10.2020 | 12,61 | 12,65 | 12,39 | 12,40 | -1,82% | 1.108,00 |
22.10.2020 | 12,60 | 12,66 | 12,54 | 12,63 | -0,08% | 100,00 |
21.10.2020 | 12,87 | 12,87 | 12,62 | 12,64 | -1,25% | - |
20.10.2020 | 12,79 | 12,85 | 12,76 | 12,80 | -0,08% | - |
19.10.2020 | 12,80 | 13,02 | 12,80 | 12,81 | -0,16% | 1.916,00 |
16.10.2020 | 13,05 | 13,19 | 12,76 | 12,83 | -1,84% | 150,00 |
15.10.2020 | 13,44 | 13,46 | 13,04 | 13,07 | -2,90% | 250,00 |
14.10.2020 | 13,64 | 13,66 | 13,45 | 13,46 | -0,81% | - |
13.10.2020 | 13,71 | 13,74 | 13,52 | 13,57 | -1,02% | - |
12.10.2020 | 13,67 | 13,75 | 13,64 | 13,71 | 0,29% | - |
09.10.2020 | 13,68 | 13,76 | 13,62 | 13,67 | -0,22% | - |
08.10.2020 | 13,77 | 13,81 | 13,65 | 13,70 | -0,65% | 930,00 |
07.10.2020 | 13,94 | 14,00 | 13,69 | 13,79 | -1,15% | 558,00 |
06.10.2020 | 14,07 | 14,07 | 13,85 | 13,95 | -0,21% | 100,00 |
05.10.2020 | 13,79 | 14,00 | 13,78 | 13,98 | 1,97% | 75,00 |
02.10.2020 | 13,65 | 13,94 | 13,32 | 13,71 | 0,29% | 1.145,00 |
01.10.2020 | 13,72 | 13,75 | 13,65 | 13,67 | -0,29% | - |
30.09.2020 | 13,79 | 13,82 | 13,60 | 13,71 | -0,65% | - |
29.09.2020 | 13,70 | 13,86 | 13,63 | 13,80 | 0,73% | - |
28.09.2020 | 13,96 | 14,01 | 13,60 | 13,70 | 0,37% | 723,00 |
25.09.2020 | 13,70 | 13,73 | 13,55 | 13,65 | -0,36% | - |
24.09.2020 | 13,75 | 13,85 | 13,65 | 13,70 | -0,58% | - |
23.09.2020 | 13,75 | 13,83 | 13,66 | 13,78 | 0,22% | - |
22.09.2020 | 13,80 | 13,80 | 13,66 | 13,75 | -0,36% | - |
21.09.2020 | 13,85 | 13,97 | 13,76 | 13,80 | -0,36% | 500,00 |
18.09.2020 | 13,90 | 13,98 | 13,72 | 13,85 | 1,09% | 300,00 |
17.09.2020 | 13,71 | 13,77 | 13,56 | 13,70 | 0,00% | - |
16.09.2020 | 13,76 | 14,01 | 13,57 | 13,70 | 0,51% | 400,00 |
15.09.2020 | 13,87 | 13,88 | 13,56 | 13,63 | -1,73% | - |
14.09.2020 | 13,86 | 13,92 | 13,77 | 13,87 | 0,22% | 400,00 |
11.09.2020 | 13,63 | 13,85 | 13,60 | 13,84 | 1,69% | 301,00 |
10.09.2020 | 13,74 | 13,74 | 13,50 | 13,61 | -0,80% | - |
09.09.2020 | 13,49 | 13,74 | 13,48 | 13,72 | 1,78% | 1.461,00 |
08.09.2020 | 13,71 | 13,71 | 13,47 | 13,48 | -1,75% | - |
07.09.2020 | 13,71 | 13,76 | 13,61 | 13,72 | 0,07% | - |
04.09.2020 | 13,69 | 14,12 | 13,56 | 13,71 | 0,15% | - |
03.09.2020 | 13,90 | 13,91 | 13,66 | 13,69 | -1,30% | - |
02.09.2020 | 14,02 | 14,21 | 13,74 | 13,87 | -0,07% | - |
01.09.2020 | 14,30 | 14,38 | 13,81 | 13,88 | -2,80% | 1.450,00 |
31.08.2020 | 13,58 | 14,30 | 13,47 | 14,28 | 5,15% | 2.061,00 |
28.08.2020 | 13,71 | 13,76 | 13,48 | 13,58 | -0,80% | 600,00 |
27.08.2020 | 13,70 | 13,77 | 13,67 | 13,69 | -0,07% | - |
26.08.2020 | 13,54 | 13,72 | 13,48 | 13,70 | 1,03% | - |