
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 10,88 | 11,09 | 10,59 | 10,60 | -2,66% | - |
26.01.2021 | 10,87 | 10,95 | 10,86 | 10,89 | -0,18% | - |
25.01.2021 | 11,07 | 11,13 | 10,89 | 10,91 | -0,64% | 29,00 |
22.01.2021 | 11,02 | 11,13 | 10,85 | 10,98 | 0,18% | - |
21.01.2021 | 11,07 | 11,10 | 10,95 | 10,96 | -0,45% | - |
20.01.2021 | 11,37 | 11,38 | 10,99 | 11,01 | -3,00% | - |
19.01.2021 | 11,29 | 11,46 | 11,18 | 11,35 | 0,71% | - |
18.01.2021 | 11,12 | 11,33 | 11,03 | 11,27 | 1,17% | - |
15.01.2021 | 11,38 | 11,42 | 11,03 | 11,14 | -2,11% | - |
14.01.2021 | 11,26 | 11,41 | 11,18 | 11,38 | 1,16% | - |
13.01.2021 | 11,25 | 11,28 | 11,18 | 11,25 | 0,18% | - |
12.01.2021 | 11,11 | 11,25 | 10,97 | 11,23 | 1,17% | - |
11.01.2021 | 11,29 | 11,31 | 11,05 | 11,10 | -2,63% | - |
08.01.2021 | 11,43 | 11,59 | 11,29 | 11,40 | 0,09% | - |
07.01.2021 | 11,52 | 11,67 | 11,33 | 11,39 | -0,61% | 40,00 |
06.01.2021 | 11,43 | 11,63 | 11,40 | 11,46 | 0,26% | - |
05.01.2021 | 11,58 | 11,58 | 11,35 | 11,43 | -1,12% | - |
04.01.2021 | 11,04 | 11,66 | 11,04 | 11,56 | 4,52% | - |
30.12.2020 | 11,03 | 11,06 | 10,83 | 11,06 | 1,10% | - |
29.12.2020 | 10,92 | 11,06 | 10,74 | 10,94 | 0,83% | - |
28.12.2020 | 10,51 | 10,91 | 10,48 | 10,85 | 5,03% | - |
23.12.2020 | 10,33 | 10,40 | 10,06 | 10,33 | 0,19% | 100,00 |
22.12.2020 | 10,32 | 10,46 | 10,29 | 10,31 | -0,87% | - |
21.12.2020 | 10,42 | 10,61 | 10,10 | 10,40 | -1,33% | - |
18.12.2020 | 10,80 | 10,81 | 10,50 | 10,54 | -2,23% | - |
17.12.2020 | 10,70 | 10,82 | 10,60 | 10,78 | 0,84% | - |
16.12.2020 | 10,66 | 10,92 | 10,60 | 10,69 | 0,47% | - |
15.12.2020 | 10,51 | 10,67 | 10,44 | 10,64 | 1,62% | - |
14.12.2020 | 10,45 | 10,55 | 10,40 | 10,47 | 0,67% | - |
11.12.2020 | 10,36 | 10,43 | 10,33 | 10,40 | 0,29% | - |
10.12.2020 | 10,40 | 10,46 | 10,27 | 10,37 | -0,10% | 350,00 |
09.12.2020 | 10,32 | 10,41 | 10,25 | 10,38 | 0,78% | - |
08.12.2020 | 10,28 | 10,38 | 10,15 | 10,30 | 0,19% | - |
07.12.2020 | 10,29 | 10,39 | 10,20 | 10,28 | -0,10% | - |
04.12.2020 | 10,25 | 10,44 | 10,21 | 10,29 | 0,59% | - |
03.12.2020 | 10,31 | 10,32 | 10,21 | 10,23 | -0,58% | - |
02.12.2020 | 10,28 | 10,38 | 10,20 | 10,29 | 0,29% | - |
01.12.2020 | 10,27 | 10,33 | 10,17 | 10,26 | 0,29% | - |
30.11.2020 | 10,33 | 10,46 | 10,22 | 10,23 | -1,45% | - |
27.11.2020 | 10,32 | 10,42 | 10,20 | 10,38 | 0,29% | - |
26.11.2020 | 10,42 | 10,50 | 10,30 | 10,35 | -0,58% | - |
25.11.2020 | 10,27 | 10,43 | 10,22 | 10,41 | 1,26% | - |
24.11.2020 | 10,17 | 10,29 | 10,10 | 10,28 | 1,38% | - |
23.11.2020 | 10,25 | 10,28 | 10,11 | 10,14 | -1,07% | 150,00 |
20.11.2020 | 10,07 | 10,25 | 10,01 | 10,25 | 1,13% | - |
19.11.2020 | 10,26 | 10,29 | 10,07 | 10,14 | -0,54% | - |
18.11.2020 | 10,07 | 10,29 | 10,07 | 10,19 | 0,64% | - |
17.11.2020 | 10,27 | 10,33 | 10,09 | 10,13 | -1,32% | - |
16.11.2020 | 10,26 | 10,34 | 10,21 | 10,26 | -0,15% | - |
13.11.2020 | 10,30 | 10,37 | 10,21 | 10,28 | 0,39% | - |
12.11.2020 | 10,37 | 10,57 | 10,22 | 10,24 | -1,30% | - |
11.11.2020 | 10,44 | 10,50 | 10,34 | 10,37 | -0,38% | - |
10.11.2020 | 10,66 | 10,70 | 10,38 | 10,41 | -1,70% | - |
09.11.2020 | 10,09 | 10,71 | 9,86 | 10,59 | 5,74% | - |
06.11.2020 | 9,83 | 10,15 | 9,82 | 10,02 | 0,86% | - |
05.11.2020 | 9,97 | 10,00 | 9,43 | 9,93 | 0,56% | 50,00 |
04.11.2020 | 9,83 | 9,98 | 9,71 | 9,88 | -0,45% | - |
03.11.2020 | 9,97 | 10,15 | 9,84 | 9,92 | 0,00% | - |
02.11.2020 | 9,81 | 10,01 | 9,71 | 9,92 | 1,17% | 5,00 |
30.10.2020 | 9,22 | 9,96 | 9,22 | 9,81 | 1,29% | - |
29.10.2020 | 9,84 | 9,92 | 9,56 | 9,68 | -0,97% | 200,00 |
28.10.2020 | 9,96 | 10,02 | 9,74 | 9,78 | -1,81% | - |
27.10.2020 | 10,01 | 10,07 | 9,83 | 9,96 | -0,45% | - |
26.10.2020 | 10,07 | 10,19 | 9,95 | 10,00 | -1,62% | - |
23.10.2020 | 10,32 | 10,32 | 10,13 | 10,17 | -1,45% | - |
22.10.2020 | 10,22 | 10,33 | 10,19 | 10,32 | 1,03% | - |
21.10.2020 | 10,30 | 10,33 | 10,21 | 10,21 | -0,78% | - |
20.10.2020 | 10,33 | 10,48 | 10,25 | 10,29 | -0,39% | - |
19.10.2020 | 10,48 | 10,58 | 10,31 | 10,33 | -1,34% | - |
16.10.2020 | 10,50 | 10,61 | 10,44 | 10,47 | -0,76% | - |
15.10.2020 | 10,56 | 10,66 | 10,37 | 10,55 | 0,48% | - |
14.10.2020 | 10,66 | 10,70 | 10,37 | 10,50 | -1,69% | 150,00 |
13.10.2020 | 10,67 | 10,70 | 10,41 | 10,68 | 0,38% | - |
12.10.2020 | 10,42 | 10,69 | 10,40 | 10,64 | 2,50% | - |
09.10.2020 | 10,46 | 10,68 | 10,31 | 10,38 | -0,95% | - |
08.10.2020 | 10,66 | 10,70 | 10,45 | 10,48 | -1,87% | - |
07.10.2020 | 11,00 | 11,04 | 10,61 | 10,68 | -1,93% | - |
06.10.2020 | 10,60 | 11,04 | 10,58 | 10,89 | 2,45% | - |
05.10.2020 | 10,54 | 10,65 | 10,46 | 10,63 | 0,95% | - |
02.10.2020 | 10,38 | 10,54 | 10,34 | 10,53 | 0,67% | - |
01.10.2020 | 10,51 | 10,53 | 10,34 | 10,46 | 0,00% | - |
30.09.2020 | 10,33 | 10,51 | 10,33 | 10,46 | 0,58% | - |
29.09.2020 | 10,55 | 10,55 | 10,37 | 10,40 | -0,67% | - |
28.09.2020 | 10,55 | 10,57 | 10,41 | 10,47 | -1,13% | - |
25.09.2020 | 10,52 | 10,59 | 10,31 | 10,59 | 0,57% | - |
24.09.2020 | 10,43 | 10,65 | 10,31 | 10,53 | 0,96% | - |
23.09.2020 | 10,93 | 10,94 | 10,43 | 10,43 | -4,92% | - |
22.09.2020 | 11,04 | 11,15 | 10,80 | 10,97 | -1,08% | - |
21.09.2020 | 11,00 | 11,27 | 10,72 | 11,09 | 0,54% | 265,00 |
18.09.2020 | 10,89 | 11,13 | 10,67 | 11,03 | 1,29% | - |
17.09.2020 | 10,51 | 10,99 | 10,45 | 10,89 | 3,42% | - |
16.09.2020 | 10,53 | 10,68 | 10,36 | 10,53 | 0,00% | - |
15.09.2020 | 10,65 | 10,65 | 10,42 | 10,53 | -0,94% | - |
14.09.2020 | 10,46 | 10,68 | 10,25 | 10,63 | 2,71% | - |
11.09.2020 | 10,20 | 10,51 | 10,16 | 10,35 | 2,17% | - |
10.09.2020 | 10,85 | 10,91 | 10,11 | 10,13 | -6,81% | - |
09.09.2020 | 9,94 | 11,03 | 9,92 | 10,87 | 9,74% | - |
08.09.2020 | 10,07 | 10,13 | 9,89 | 9,91 | -1,83% | - |
07.09.2020 | 10,07 | 10,09 | 10,02 | 10,09 | -0,15% | - |
04.09.2020 | 10,38 | 10,38 | 10,11 | 10,11 | -2,37% | - |