
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.03.2021 | 30,97 | 31,11 | 29,95 | 30,01 | -2,53% | 55.671,00 |
02.03.2021 | 31,63 | 31,72 | 0,00 | 30,79 | -3,02% | 41.744,00 |
01.03.2021 | 32,03 | 32,03 | 31,28 | 31,75 | 1,02% | 23.183,00 |
26.02.2021 | 30,94 | 32,03 | 30,78 | 31,43 | 1,11% | 23.543,00 |
25.02.2021 | 31,81 | 31,83 | 31,04 | 31,09 | -1,92% | 21.143,00 |
24.02.2021 | 31,48 | 31,88 | 31,24 | 31,70 | 0,09% | 13.928,00 |
23.02.2021 | 32,02 | 32,03 | 30,97 | 31,67 | -0,72% | 64.774,00 |
22.02.2021 | 32,48 | 32,56 | 31,70 | 31,90 | -1,91% | 22.667,00 |
19.02.2021 | 31,45 | 32,68 | 31,15 | 32,52 | -0,47% | 77.092,00 |
18.02.2021 | 33,00 | 33,11 | 32,43 | 32,67 | -1,28% | 19.995,00 |
17.02.2021 | 33,51 | 33,63 | 32,77 | 33,10 | -1,36% | 55.785,00 |
16.02.2021 | 34,14 | 34,14 | 33,34 | 33,55 | -1,64% | 49.847,00 |
15.02.2021 | 34,46 | 34,50 | 33,82 | 34,11 | 0,07% | 23.186,00 |
12.02.2021 | 34,08 | 34,17 | 33,58 | 34,09 | -0,22% | 25.225,00 |
11.02.2021 | 33,77 | 34,22 | 33,61 | 34,16 | 0,60% | 21.019,00 |
10.02.2021 | 34,31 | 34,72 | 33,52 | 33,96 | -0,67% | 80.935,00 |
09.02.2021 | 35,24 | 35,31 | 33,86 | 34,19 | -3,43% | 87.032,00 |
08.02.2021 | 36,67 | 36,73 | 34,98 | 35,40 | -2,88% | 59.704,00 |
05.02.2021 | 36,43 | 37,50 | 36,18 | 36,45 | 0,28% | 22.156,00 |
04.02.2021 | 36,59 | 36,65 | 36,01 | 36,35 | -0,76% | 9.302,00 |
03.02.2021 | 36,20 | 36,82 | 36,04 | 36,63 | 1,55% | 18.626,00 |
02.02.2021 | 36,10 | 36,26 | 35,85 | 36,07 | 0,11% | 13.542,00 |
01.02.2021 | 35,70 | 36,06 | 35,29 | 36,03 | 1,77% | 14.066,00 |
29.01.2021 | 35,38 | 36,26 | 34,52 | 35,41 | -0,72% | 65.221,00 |
28.01.2021 | 35,04 | 35,79 | 33,63 | 35,66 | 1,57% | 51.084,00 |
27.01.2021 | 36,40 | 36,49 | 34,41 | 35,11 | -3,68% | 11.636,00 |
26.01.2021 | 36,63 | 37,17 | 36,16 | 36,45 | -1,31% | 25.810,00 |
25.01.2021 | 37,12 | 37,30 | 36,30 | 36,94 | -0,32% | 22.839,00 |
22.01.2021 | 37,36 | 37,40 | 36,42 | 37,06 | -1,25% | 25.358,00 |
21.01.2021 | 37,73 | 37,92 | 37,27 | 37,53 | -0,58% | 14.291,00 |
20.01.2021 | 37,55 | 37,78 | 37,18 | 37,75 | 0,43% | 23.934,00 |
19.01.2021 | 37,53 | 37,65 | 37,02 | 37,59 | 0,49% | 7.456,00 |
18.01.2021 | 37,33 | 37,45 | 36,89 | 37,40 | 0,09% | 11.899,00 |
15.01.2021 | 37,96 | 38,38 | 37,17 | 37,37 | -2,19% | 19.437,00 |
14.01.2021 | 38,23 | 38,42 | 37,68 | 38,20 | 0,41% | 15.212,00 |
13.01.2021 | 37,01 | 38,12 | 36,27 | 38,05 | 1,85% | 51.097,00 |
12.01.2021 | 38,26 | 38,57 | 37,13 | 37,36 | -2,15% | 50.725,00 |
11.01.2021 | 38,32 | 38,59 | 37,69 | 38,18 | -1,17% | 19.628,00 |
08.01.2021 | 37,15 | 38,68 | 37,10 | 38,63 | 4,46% | 62.460,00 |
07.01.2021 | 36,58 | 37,30 | 36,55 | 36,98 | 1,72% | 29.434,00 |
06.01.2021 | 35,33 | 36,66 | 35,21 | 36,35 | 3,28% | 19.091,00 |
05.01.2021 | 35,82 | 35,86 | 35,04 | 35,20 | -1,15% | 14.579,00 |
04.01.2021 | 34,63 | 36,03 | 0,00 | 35,61 | 3,01% | 45.712,00 |
30.12.2020 | 34,79 | 35,08 | 34,49 | 34,57 | -0,49% | 11.167,00 |
29.12.2020 | 35,16 | 35,43 | 34,67 | 34,74 | -0,37% | 21.331,00 |
28.12.2020 | 34,13 | 34,97 | 33,92 | 34,87 | 3,26% | 21.833,00 |
23.12.2020 | 33,29 | 33,93 | 33,23 | 33,77 | 1,67% | 15.980,00 |
22.12.2020 | 32,60 | 33,35 | 32,53 | 33,21 | 1,08% | 8.896,00 |
21.12.2020 | 33,34 | 33,36 | 32,11 | 32,86 | -2,29% | 39.266,00 |
18.12.2020 | 33,71 | 34,06 | 33,50 | 33,63 | -0,49% | 14.084,00 |
17.12.2020 | 33,83 | 34,28 | 33,68 | 33,79 | -0,07% | 11.292,00 |
16.12.2020 | 33,50 | 34,00 | 33,43 | 33,82 | 0,91% | 23.773,00 |
15.12.2020 | 33,18 | 33,58 | 32,85 | 33,51 | 1,03% | 26.018,00 |
14.12.2020 | 33,24 | 33,47 | 32,88 | 33,17 | 0,29% | 20.696,00 |
11.12.2020 | 33,62 | 33,80 | 32,86 | 33,08 | -1,85% | 16.201,00 |
10.12.2020 | 33,71 | 33,99 | 33,54 | 33,70 | -0,49% | 8.048,00 |
09.12.2020 | 34,27 | 34,29 | 33,66 | 33,87 | -0,81% | 17.488,00 |
08.12.2020 | 33,93 | 34,30 | 33,76 | 34,14 | 1,01% | 24.607,00 |
07.12.2020 | 34,10 | 34,29 | 33,57 | 33,80 | -1,33% | 24.088,00 |
04.12.2020 | 34,93 | 35,06 | 34,04 | 34,26 | -1,93% | 34.355,00 |
03.12.2020 | 35,09 | 35,31 | 34,56 | 34,93 | -0,16% | 10.161,00 |
02.12.2020 | 34,37 | 35,46 | 34,33 | 34,99 | 1,61% | 30.638,00 |
01.12.2020 | 35,24 | 35,27 | 34,29 | 34,43 | -1,13% | 22.892,00 |
30.11.2020 | 34,40 | 35,07 | 0,00 | 34,83 | 0,27% | 22.889,00 |
27.11.2020 | 34,44 | 34,89 | 34,27 | 34,73 | 0,90% | 11.196,00 |
26.11.2020 | 34,63 | 34,84 | 33,98 | 34,42 | -0,43% | 10.136,00 |
25.11.2020 | 34,22 | 34,81 | 34,19 | 34,57 | 0,95% | 6.949,00 |
24.11.2020 | 34,96 | 35,06 | 33,98 | 34,25 | -1,45% | 16.510,00 |
23.11.2020 | 35,19 | 35,38 | 34,60 | 34,75 | -0,88% | 20.232,00 |
20.11.2020 | 34,09 | 35,15 | 33,82 | 35,06 | 2,42% | 22.847,00 |
19.11.2020 | 33,67 | 34,36 | 33,45 | 34,23 | 1,72% | 24.910,00 |
18.11.2020 | 33,91 | 34,05 | 33,44 | 33,65 | -1,17% | 19.640,00 |
17.11.2020 | 34,42 | 34,71 | 33,85 | 34,05 | -1,19% | 11.259,00 |
16.11.2020 | 35,36 | 35,38 | 34,26 | 34,46 | -2,00% | 33.258,00 |
13.11.2020 | 34,36 | 35,30 | 34,21 | 35,17 | 2,79% | 29.743,00 |
12.11.2020 | 34,20 | 34,59 | 33,23 | 34,21 | -0,22% | 28.522,00 |
11.11.2020 | 32,78 | 34,30 | 32,78 | 34,29 | 4,86% | 42.569,00 |
10.11.2020 | 33,21 | 33,65 | 32,53 | 32,70 | -1,51% | 41.254,00 |
09.11.2020 | 34,06 | 35,25 | 33,09 | 33,20 | -1,01% | 67.463,00 |
06.11.2020 | 34,02 | 34,15 | 33,38 | 33,54 | -1,60% | 16.379,00 |
05.11.2020 | 33,80 | 34,61 | 33,79 | 34,08 | 1,16% | 22.038,00 |
04.11.2020 | 32,62 | 33,84 | 31,84 | 33,69 | 2,32% | 18.139,00 |
03.11.2020 | 32,57 | 33,29 | 32,46 | 32,93 | 1,53% | 7.287,00 |
02.11.2020 | 31,90 | 32,73 | 31,37 | 32,43 | 1,31% | 5.410,00 |
30.10.2020 | 30,90 | 32,10 | 30,90 | 32,01 | 1,15% | 5.950,00 |
29.10.2020 | 31,97 | 32,40 | 30,99 | 31,65 | -0,46% | 11.427,00 |
28.10.2020 | 33,33 | 33,42 | 31,64 | 31,79 | -4,86% | 12.811,00 |
27.10.2020 | 33,08 | 33,86 | 32,95 | 33,42 | 1,24% | 11.390,00 |
26.10.2020 | 32,62 | 33,22 | 32,33 | 33,01 | -0,39% | 7.145,00 |
23.10.2020 | 32,77 | 33,36 | 32,49 | 33,14 | 1,05% | 2.525,00 |
22.10.2020 | 32,79 | 32,99 | 32,53 | 32,79 | -0,52% | 12.891,00 |
21.10.2020 | 33,33 | 33,53 | 32,93 | 32,96 | -0,77% | 8.757,00 |
20.10.2020 | 33,66 | 33,88 | 33,21 | 33,22 | -1,50% | 7.889,00 |
19.10.2020 | 34,04 | 34,20 | 33,63 | 33,72 | -0,68% | 11.242,00 |
16.10.2020 | 33,66 | 34,10 | 33,47 | 33,95 | 1,03% | 12.665,00 |
15.10.2020 | 34,11 | 34,14 | 33,25 | 33,61 | -1,71% | 22.713,00 |
14.10.2020 | 33,88 | 34,47 | 33,63 | 34,19 | 0,66% | 19.821,00 |
13.10.2020 | 33,86 | 34,41 | 33,66 | 33,97 | 0,28% | 13.367,00 |
12.10.2020 | 33,71 | 34,04 | 33,48 | 33,87 | 1,12% | 13.747,00 |
09.10.2020 | 33,88 | 33,88 | 33,33 | 33,50 | -1,02% | 9.060,00 |