
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.02.2021 | 32,75 | 32,92 | 32,17 | 32,21 | -1,30% | - |
24.02.2021 | 32,63 | 32,63 | 32,63 | 32,63 | -0,52% | 80,00 |
23.02.2021 | 32,80 | 32,80 | 32,80 | 32,80 | -2,32% | 15,00 |
22.02.2021 | 33,58 | 33,58 | 33,58 | 33,58 | -1,15% | 50,00 |
19.02.2021 | 33,96 | 34,13 | 33,58 | 33,97 | -1,05% | - |
18.02.2021 | 34,33 | 34,33 | 34,33 | 34,33 | -0,72% | 204,00 |
17.02.2021 | 34,33 | 34,58 | 34,33 | 34,58 | -0,63% | 216,00 |
16.02.2021 | 34,80 | 34,80 | 34,80 | 34,80 | 1,10% | 25,00 |
15.02.2021 | 34,53 | 34,80 | 34,27 | 34,42 | 0,31% | - |
12.02.2021 | 33,89 | 35,01 | 33,89 | 34,32 | 1,98% | - |
11.02.2021 | 33,45 | 33,65 | 33,45 | 33,65 | 1,57% | 83,00 |
10.02.2021 | 33,13 | 33,13 | 33,13 | 33,13 | -0,21% | 25,00 |
09.02.2021 | 33,20 | 33,20 | 33,20 | 33,20 | -0,69% | 15,00 |
08.02.2021 | 33,39 | 33,73 | 33,39 | 33,43 | 0,72% | 98,00 |
05.02.2021 | 32,21 | 33,75 | 32,21 | 33,19 | 2,98% | 1.701,00 |
04.02.2021 | 29,59 | 32,23 | 29,03 | 32,23 | 7,51% | 1.032,00 |
03.02.2021 | 29,86 | 30,43 | 29,79 | 29,98 | 0,27% | - |
02.02.2021 | 29,90 | 29,90 | 29,90 | 29,90 | 1,46% | 100,00 |
01.02.2021 | 29,52 | 29,97 | 29,37 | 29,47 | 0,07% | - |
29.01.2021 | 29,60 | 29,60 | 29,45 | 29,45 | -0,56% | 100,00 |
28.01.2021 | 28,71 | 29,69 | 28,22 | 29,62 | 2,55% | - |
27.01.2021 | 28,88 | 28,88 | 28,88 | 28,88 | -2,42% | 150,00 |
26.01.2021 | 29,96 | 29,96 | 29,33 | 29,60 | -1,45% | - |
25.01.2021 | 30,42 | 30,42 | 30,03 | 30,03 | -0,30% | 45,00 |
22.01.2021 | 30,07 | 30,12 | 30,00 | 30,12 | -0,82% | 591,00 |
21.01.2021 | 31,02 | 31,02 | 30,37 | 30,37 | -0,52% | 450,00 |
20.01.2021 | 31,34 | 31,34 | 30,53 | 30,53 | -1,52% | 439,00 |
19.01.2021 | 30,98 | 31,16 | 30,98 | 31,00 | 1,44% | 151,00 |
18.01.2021 | 30,10 | 30,56 | 30,10 | 30,56 | 2,79% | 240,00 |
15.01.2021 | 29,63 | 29,73 | 29,63 | 29,73 | 0,85% | 185,00 |
14.01.2021 | 29,48 | 29,48 | 29,48 | 29,48 | 2,08% | 70,00 |
13.01.2021 | 28,57 | 29,00 | 28,57 | 28,88 | -0,96% | 1.800,00 |
12.01.2021 | 28,95 | 29,16 | 28,95 | 29,16 | 1,96% | 330,00 |
11.01.2021 | 28,56 | 28,60 | 28,56 | 28,60 | 3,29% | 86,00 |
08.01.2021 | 27,41 | 27,69 | 27,41 | 27,69 | 1,13% | 160,00 |
07.01.2021 | 27,38 | 27,38 | 27,38 | 27,38 | 1,41% | 20,00 |
06.01.2021 | 27,00 | 27,00 | 27,00 | 27,00 | -0,81% | 100,00 |
05.01.2021 | 27,86 | 27,86 | 27,22 | 27,22 | -3,99% | 70,00 |
04.01.2021 | 28,35 | 28,35 | 28,05 | 28,35 | 0,96% | 175,00 |
30.12.2020 | 28,19 | 28,19 | 28,08 | 28,08 | -1,23% | 59,00 |
29.12.2020 | 28,43 | 28,43 | 28,43 | 28,43 | -1,11% | 75,00 |
28.12.2020 | 28,81 | 28,81 | 28,75 | 28,75 | 0,45% | 582,00 |
23.12.2020 | 28,62 | 28,62 | 28,62 | 28,62 | 0,85% | 100,00 |
22.12.2020 | 28,55 | 28,55 | 28,38 | 28,38 | -0,77% | 108,00 |
21.12.2020 | 28,60 | 28,60 | 28,60 | 28,60 | 1,27% | 190,00 |
18.12.2020 | 28,50 | 28,50 | 28,24 | 28,24 | -0,98% | 230,00 |
17.12.2020 | 28,55 | 28,55 | 28,30 | 28,52 | 1,46% | 210,00 |
16.12.2020 | 27,57 | 28,12 | 27,57 | 28,11 | 3,16% | 272,00 |
15.12.2020 | 27,17 | 27,25 | 27,17 | 27,25 | 2,25% | 285,00 |
14.12.2020 | 26,65 | 26,65 | 26,65 | 26,65 | 0,76% | 500,00 |
11.12.2020 | 26,45 | 26,45 | 26,45 | 26,45 | 0,65% | 76,00 |
10.12.2020 | 26,45 | 26,45 | 26,28 | 26,28 | 0,42% | 112,00 |
09.12.2020 | 26,05 | 26,17 | 25,96 | 26,17 | 1,69% | 250,00 |
08.12.2020 | 26,12 | 26,12 | 25,54 | 25,74 | -2,96% | - |
07.12.2020 | 26,71 | 26,71 | 26,52 | 26,52 | -0,75% | 332,00 |
04.12.2020 | 24,60 | 26,72 | 24,51 | 26,72 | 8,40% | 614,00 |
03.12.2020 | 25,20 | 25,20 | 24,65 | 24,65 | -2,67% | 48,00 |
02.12.2020 | 25,37 | 25,37 | 24,99 | 25,33 | -0,08% | - |
01.12.2020 | 25,60 | 25,75 | 25,22 | 25,35 | -0,49% | - |
30.11.2020 | 26,00 | 26,06 | 25,47 | 25,47 | -1,01% | - |
27.11.2020 | 25,73 | 25,73 | 25,73 | 25,73 | -0,21% | 210,00 |
26.11.2020 | 25,89 | 25,99 | 25,69 | 25,79 | 0,96% | - |
25.11.2020 | 25,54 | 25,54 | 25,54 | 25,54 | 0,06% | 210,00 |
24.11.2020 | 25,98 | 26,05 | 25,36 | 25,53 | -0,87% | - |
23.11.2020 | 26,10 | 26,16 | 25,75 | 25,75 | -1,27% | 841,00 |
20.11.2020 | 26,08 | 26,08 | 26,08 | 26,08 | 1,44% | 50,00 |
19.11.2020 | 25,71 | 25,71 | 25,71 | 25,71 | -0,66% | 50,00 |
18.11.2020 | 25,88 | 25,88 | 25,88 | 25,88 | -2,89% | 40,00 |
17.11.2020 | 26,65 | 26,65 | 26,65 | 26,65 | -0,71% | 40,00 |
16.11.2020 | 26,13 | 26,84 | 26,13 | 26,84 | 3,99% | 240,00 |
13.11.2020 | 25,81 | 25,81 | 25,81 | 25,81 | -2,86% | 100,00 |
12.11.2020 | 26,57 | 26,57 | 26,57 | 26,57 | 2,31% | 150,00 |
11.11.2020 | 25,91 | 25,97 | 25,91 | 25,97 | 1,72% | 1.054,00 |
10.11.2020 | 25,38 | 25,53 | 25,38 | 25,53 | -1,85% | 45,00 |
09.11.2020 | 24,15 | 26,01 | 24,15 | 26,01 | 8,42% | 215,00 |
06.11.2020 | 24,31 | 24,54 | 23,90 | 23,99 | -0,74% | - |
05.11.2020 | 24,95 | 24,95 | 24,17 | 24,17 | -0,70% | 141,00 |
04.11.2020 | 24,40 | 24,40 | 24,34 | 24,34 | 0,79% | 51,00 |
03.11.2020 | 25,22 | 25,51 | 23,57 | 24,15 | -3,05% | 1.347,00 |
02.11.2020 | 24,53 | 24,91 | 24,53 | 24,91 | 2,40% | 306,00 |
30.10.2020 | 24,00 | 24,33 | 23,86 | 24,33 | 0,52% | - |
29.10.2020 | 24,31 | 24,31 | 24,20 | 24,20 | 0,37% | 90,00 |
28.10.2020 | 24,88 | 24,88 | 24,11 | 24,11 | -3,56% | 650,00 |
27.10.2020 | 25,00 | 25,00 | 25,00 | 25,00 | -0,16% | 31,00 |
26.10.2020 | 25,04 | 25,04 | 25,04 | 25,04 | -3,99% | 120,00 |
23.10.2020 | 26,08 | 26,08 | 26,08 | 26,08 | 0,71% | 20,00 |
22.10.2020 | 25,90 | 26,09 | 25,49 | 25,90 | -1,65% | - |
21.10.2020 | 26,35 | 26,51 | 26,33 | 26,33 | -0,64% | 959,00 |
20.10.2020 | 26,12 | 26,50 | 26,12 | 26,50 | 0,84% | 215,00 |
19.10.2020 | 26,28 | 26,28 | 26,28 | 26,28 | -0,27% | 100,00 |
16.10.2020 | 26,12 | 26,35 | 26,07 | 26,35 | -0,34% | 96,00 |
15.10.2020 | 26,44 | 26,44 | 26,44 | 26,44 | -2,70% | 40,00 |
14.10.2020 | 27,97 | 27,97 | 26,95 | 27,18 | -2,49% | - |
13.10.2020 | 28,03 | 28,08 | 27,67 | 27,87 | -0,69% | - |
12.10.2020 | 28,85 | 28,87 | 27,93 | 28,07 | -3,02% | - |
09.10.2020 | 28,94 | 28,94 | 28,94 | 28,94 | 1,67% | 100,00 |
08.10.2020 | 28,34 | 28,65 | 27,98 | 28,47 | 2,13% | - |
07.10.2020 | 28,79 | 28,82 | 27,84 | 27,87 | -3,04% | - |
06.10.2020 | 28,81 | 28,91 | 28,48 | 28,75 | 1,04% | - |
05.10.2020 | 28,45 | 28,45 | 28,45 | 28,45 | 1,93% | 20,00 |