
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 28,88 | 29,09 | 28,26 | 28,51 | -1,28% | - |
03.03.2021 | 28,58 | 29,09 | 28,58 | 28,88 | 1,23% | - |
02.03.2021 | 28,69 | 28,90 | 28,44 | 28,53 | -0,73% | - |
01.03.2021 | 28,39 | 29,07 | 28,24 | 28,74 | 1,95% | - |
26.02.2021 | 28,29 | 28,79 | 28,13 | 28,19 | -0,88% | - |
25.02.2021 | 28,88 | 29,23 | 28,35 | 28,44 | -1,42% | - |
24.02.2021 | 28,32 | 28,92 | 28,30 | 28,85 | 1,55% | - |
23.02.2021 | 28,61 | 28,84 | 27,93 | 28,41 | -0,70% | - |
22.02.2021 | 28,11 | 28,96 | 27,84 | 28,61 | 1,85% | - |
19.02.2021 | 28,42 | 28,65 | 28,03 | 28,09 | -1,40% | - |
18.02.2021 | 29,37 | 30,95 | 28,40 | 28,49 | -2,00% | 174,00 |
17.02.2021 | 29,73 | 29,73 | 28,79 | 29,07 | -2,19% | - |
16.02.2021 | 29,83 | 29,93 | 29,42 | 29,72 | -0,27% | - |
15.02.2021 | 29,94 | 30,33 | 29,75 | 29,80 | -0,47% | - |
12.02.2021 | 29,97 | 30,19 | 29,84 | 29,94 | -0,37% | - |
11.02.2021 | 30,06 | 30,18 | 29,82 | 30,05 | 0,17% | - |
10.02.2021 | 30,89 | 30,95 | 29,85 | 30,00 | -2,79% | - |
09.02.2021 | 31,19 | 31,19 | 30,74 | 30,86 | -1,03% | - |
08.02.2021 | 31,01 | 31,23 | 30,86 | 31,18 | 0,81% | - |
05.02.2021 | 31,00 | 31,23 | 30,59 | 30,93 | -0,13% | - |
04.02.2021 | 30,78 | 31,06 | 30,56 | 30,97 | 0,55% | - |
03.02.2021 | 30,82 | 30,97 | 30,36 | 30,80 | -0,03% | - |
02.02.2021 | 29,74 | 30,90 | 29,65 | 30,81 | 3,81% | - |
01.02.2021 | 29,05 | 29,82 | 28,98 | 29,68 | 2,70% | - |
29.01.2021 | 28,78 | 29,46 | 28,45 | 28,90 | 0,14% | - |
28.01.2021 | 28,15 | 29,14 | 27,99 | 28,86 | 2,60% | - |
27.01.2021 | 28,48 | 28,73 | 28,01 | 28,13 | -1,12% | - |
26.01.2021 | 28,60 | 28,94 | 28,28 | 28,45 | -0,94% | - |
25.01.2021 | 28,98 | 29,24 | 28,54 | 28,72 | -0,62% | - |
22.01.2021 | 29,09 | 29,18 | 28,63 | 28,90 | -0,96% | 344,00 |
21.01.2021 | 29,18 | 29,58 | 28,96 | 29,18 | 0,17% | - |
20.01.2021 | 28,94 | 29,17 | 28,74 | 29,13 | 0,73% | - |
19.01.2021 | 29,46 | 29,50 | 28,74 | 28,92 | -1,90% | - |
18.01.2021 | 29,61 | 29,68 | 29,17 | 29,48 | -0,51% | - |
15.01.2021 | 29,62 | 29,90 | 29,42 | 29,63 | -0,10% | - |
14.01.2021 | 29,90 | 30,00 | 29,57 | 29,66 | -0,47% | - |
13.01.2021 | 30,28 | 30,44 | 29,78 | 29,80 | -1,52% | - |
12.01.2021 | 29,98 | 30,82 | 29,74 | 30,26 | 0,60% | - |
11.01.2021 | 30,65 | 30,85 | 30,03 | 30,08 | -2,97% | - |
08.01.2021 | 31,11 | 31,19 | 29,59 | 31,00 | 0,06% | - |
07.01.2021 | 29,08 | 31,20 | 28,92 | 30,98 | 7,01% | - |
06.01.2021 | 27,82 | 29,13 | 27,63 | 28,95 | 4,10% | - |
05.01.2021 | 27,75 | 27,97 | 27,32 | 27,81 | 0,51% | - |
04.01.2021 | 27,12 | 27,92 | 27,08 | 27,67 | 1,06% | - |
30.12.2020 | 27,31 | 27,99 | 27,00 | 27,38 | 0,07% | - |
29.12.2020 | 26,89 | 27,45 | 26,72 | 27,36 | 2,13% | - |
28.12.2020 | 26,78 | 26,88 | 26,39 | 26,79 | 0,15% | - |
23.12.2020 | 26,49 | 26,84 | 26,43 | 26,75 | 1,02% | - |
22.12.2020 | 26,07 | 26,89 | 26,00 | 26,48 | 0,99% | - |
21.12.2020 | 26,41 | 26,52 | 25,65 | 26,22 | -1,50% | - |
18.12.2020 | 26,29 | 26,68 | 26,13 | 26,62 | 1,06% | - |
17.12.2020 | 25,74 | 26,37 | 25,67 | 26,34 | 2,61% | - |
16.12.2020 | 25,74 | 26,20 | 25,58 | 25,67 | -0,62% | - |
15.12.2020 | 25,86 | 26,06 | 25,43 | 25,83 | 0,62% | 400,00 |
14.12.2020 | 26,09 | 26,39 | 25,65 | 25,67 | -0,77% | - |
11.12.2020 | 26,31 | 26,58 | 25,82 | 25,87 | -1,60% | - |
10.12.2020 | 26,11 | 26,71 | 25,74 | 26,29 | 1,51% | - |
09.12.2020 | 25,62 | 26,18 | 25,39 | 25,90 | 1,37% | - |
08.12.2020 | 25,55 | 25,68 | 25,37 | 25,55 | 0,20% | - |
07.12.2020 | 25,52 | 25,78 | 25,26 | 25,50 | -0,39% | 400,00 |
04.12.2020 | 25,45 | 25,62 | 25,15 | 25,60 | 0,79% | - |
03.12.2020 | 25,69 | 25,79 | 25,33 | 25,40 | -1,24% | - |
02.12.2020 | 25,86 | 26,05 | 25,52 | 25,72 | -0,58% | - |
01.12.2020 | 25,82 | 26,30 | 25,70 | 25,87 | 0,78% | - |
30.11.2020 | 25,01 | 25,86 | 24,97 | 25,67 | 1,78% | - |
27.11.2020 | 25,23 | 25,52 | 25,07 | 25,22 | 0,24% | - |
26.11.2020 | 25,46 | 25,91 | 25,05 | 25,16 | -1,14% | - |
25.11.2020 | 25,16 | 25,61 | 24,79 | 25,45 | 1,31% | - |
24.11.2020 | 24,55 | 25,26 | 24,23 | 25,12 | 2,70% | - |
23.11.2020 | 23,71 | 24,55 | 23,48 | 24,46 | 4,44% | - |
20.11.2020 | 23,05 | 23,52 | 22,65 | 23,42 | 1,43% | - |
19.11.2020 | 23,51 | 24,12 | 22,94 | 23,09 | -0,99% | - |
18.11.2020 | 23,74 | 23,79 | 23,29 | 23,32 | -2,02% | - |
17.11.2020 | 23,16 | 23,86 | 23,13 | 23,80 | 2,72% | - |
16.11.2020 | 23,05 | 23,30 | 22,91 | 23,17 | 0,56% | - |
13.11.2020 | 22,82 | 23,13 | 22,67 | 23,04 | 1,23% | - |
12.11.2020 | 22,73 | 23,10 | 22,63 | 22,76 | -0,04% | - |
11.11.2020 | 22,74 | 22,91 | 22,62 | 22,77 | 0,26% | - |
10.11.2020 | 22,72 | 22,90 | 22,42 | 22,71 | -0,04% | - |
09.11.2020 | 22,39 | 23,76 | 22,34 | 22,72 | 2,20% | - |
06.11.2020 | 22,29 | 22,67 | 22,16 | 22,23 | -0,58% | - |
05.11.2020 | 22,72 | 22,90 | 22,09 | 22,36 | -0,93% | - |
04.11.2020 | 21,78 | 22,85 | 20,94 | 22,57 | 2,27% | - |
03.11.2020 | 20,99 | 22,14 | 20,94 | 22,07 | 5,30% | 36,00 |
02.11.2020 | 20,02 | 21,01 | 19,97 | 20,96 | 4,36% | - |
30.10.2020 | 19,12 | 20,09 | 19,12 | 20,09 | 0,37% | - |
29.10.2020 | 18,89 | 20,15 | 18,83 | 20,01 | 6,86% | 500,00 |
28.10.2020 | 19,34 | 19,48 | 18,63 | 18,73 | -3,08% | 90,00 |
27.10.2020 | 19,46 | 19,56 | 19,19 | 19,32 | -0,74% | - |
26.10.2020 | 19,54 | 19,63 | 19,27 | 19,47 | -1,24% | - |
23.10.2020 | 19,56 | 19,74 | 19,37 | 19,71 | 0,43% | - |
22.10.2020 | 19,63 | 19,74 | 19,18 | 19,63 | -0,18% | - |
21.10.2020 | 19,71 | 19,81 | 19,59 | 19,66 | -0,05% | - |
20.10.2020 | 19,48 | 19,85 | 19,42 | 19,67 | 0,98% | - |
19.10.2020 | 19,75 | 19,86 | 19,42 | 19,48 | -1,07% | - |
16.10.2020 | 19,47 | 19,86 | 19,45 | 19,69 | 0,77% | - |
15.10.2020 | 19,90 | 19,92 | 19,27 | 19,54 | -1,88% | - |
14.10.2020 | 19,80 | 20,17 | 19,50 | 19,92 | 0,96% | - |
13.10.2020 | 20,31 | 20,45 | 19,65 | 19,73 | -2,78% | - |
12.10.2020 | 18,77 | 20,48 | 18,70 | 20,29 | 8,53% | - |