
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2021 | 29,60 | 30,08 | 29,52 | 29,86 | 0,47% | - |
20.01.2021 | 29,50 | 29,76 | 29,38 | 29,72 | 0,41% | 270.084,00 |
19.01.2021 | 29,94 | 29,94 | 29,50 | 29,60 | -0,40% | 314.754,00 |
18.01.2021 | 29,72 | 29,90 | 29,40 | 29,72 | -0,87% | 178.919,00 |
15.01.2021 | 30,96 | 31,06 | 29,86 | 29,98 | -3,73% | 286.551,00 |
14.01.2021 | 30,90 | 31,28 | 30,78 | 31,14 | 0,58% | 341.748,00 |
13.01.2021 | 30,52 | 30,98 | 30,38 | 30,96 | 0,85% | 328.391,00 |
12.01.2021 | 30,34 | 30,90 | 30,34 | 30,70 | 0,39% | 310.818,00 |
11.01.2021 | 30,92 | 30,96 | 30,46 | 30,58 | -1,23% | 289.839,00 |
08.01.2021 | 30,28 | 31,02 | 30,24 | 30,96 | 2,31% | 281.082,00 |
07.01.2021 | 29,80 | 30,38 | 29,78 | 30,26 | 3,14% | 416.039,00 |
06.01.2021 | 28,86 | 29,38 | 28,82 | 29,34 | 1,95% | 290.515,00 |
05.01.2021 | 29,08 | 29,16 | 28,66 | 28,78 | -0,14% | 362.924,00 |
04.01.2021 | 28,50 | 29,26 | 28,48 | 28,82 | 2,05% | 338.994,00 |
30.12.2020 | 28,42 | 28,72 | 28,24 | 28,24 | -1,19% | 220.500,00 |
29.12.2020 | 28,68 | 28,74 | 28,48 | 28,58 | 0,28% | 273.589,00 |
28.12.2020 | 28,22 | 28,54 | 28,22 | 28,50 | 1,79% | 141.399,00 |
23.12.2020 | 27,50 | 28,06 | 27,50 | 28,00 | 1,38% | 161.851,00 |
22.12.2020 | 27,30 | 27,68 | 27,24 | 27,62 | 1,47% | 130.051,00 |
21.12.2020 | 28,10 | 28,10 | 27,08 | 27,22 | -4,02% | 306.262,00 |
18.12.2020 | 28,92 | 28,92 | 28,28 | 28,36 | -0,91% | 645.451,00 |
17.12.2020 | 28,46 | 28,78 | 28,28 | 28,62 | 1,49% | 323.282,00 |
16.12.2020 | 28,02 | 28,34 | 27,92 | 28,20 | 1,44% | 262.011,00 |
15.12.2020 | 27,96 | 28,12 | 27,74 | 27,80 | -0,36% | 345.646,00 |
14.12.2020 | 27,90 | 28,10 | 27,78 | 27,90 | 0,22% | 255.142,00 |
11.12.2020 | 27,78 | 27,90 | 27,42 | 27,84 | -0,14% | 273.141,00 |
10.12.2020 | 28,02 | 28,14 | 27,78 | 27,88 | -0,50% | 255.641,00 |
09.12.2020 | 27,98 | 28,14 | 27,82 | 28,02 | 0,14% | 272.701,00 |
08.12.2020 | 27,84 | 28,04 | 27,80 | 27,98 | 0,43% | 198.976,00 |
07.12.2020 | 27,88 | 28,02 | 27,62 | 27,86 | -0,64% | 370.464,00 |
04.12.2020 | 28,22 | 28,26 | 27,82 | 28,04 | -0,64% | 254.045,00 |
03.12.2020 | 28,62 | 28,72 | 28,04 | 28,22 | -1,74% | 265.959,00 |
02.12.2020 | 28,14 | 28,84 | 28,14 | 28,72 | 1,20% | 380.770,00 |
01.12.2020 | 28,50 | 28,56 | 28,20 | 28,38 | -0,07% | 315.103,00 |
30.11.2020 | 28,20 | 28,60 | 28,06 | 28,40 | 0,50% | 541.383,00 |
27.11.2020 | 27,94 | 28,30 | 27,94 | 28,26 | 0,93% | 175.541,00 |
26.11.2020 | 27,98 | 28,12 | 27,86 | 28,00 | 0,07% | 186.301,00 |
25.11.2020 | 28,00 | 28,48 | 27,94 | 27,98 | -0,36% | 341.230,00 |
24.11.2020 | 28,38 | 28,44 | 27,96 | 28,08 | -0,57% | 341.360,00 |
23.11.2020 | 28,70 | 28,70 | 28,24 | 28,24 | -0,91% | 183.868,00 |
20.11.2020 | 28,30 | 28,52 | 28,08 | 28,50 | 1,50% | 252.393,00 |
19.11.2020 | 27,70 | 28,12 | 27,68 | 28,08 | 0,43% | 275.125,00 |
18.11.2020 | 27,74 | 28,04 | 27,70 | 27,96 | 1,16% | 285.218,00 |
17.11.2020 | 27,96 | 28,32 | 27,62 | 27,64 | -1,85% | 273.924,00 |
16.11.2020 | 28,30 | 28,40 | 28,08 | 28,16 | 0,07% | 274.367,00 |
13.11.2020 | 27,60 | 28,24 | 27,60 | 28,14 | 1,66% | 344.040,00 |
12.11.2020 | 27,30 | 27,82 | 27,10 | 27,68 | 0,65% | 302.542,00 |
11.11.2020 | 26,96 | 27,68 | 26,96 | 27,50 | 3,00% | 441.699,00 |
10.11.2020 | 27,56 | 27,98 | 26,52 | 26,70 | -4,03% | 466.232,00 |
09.11.2020 | 27,34 | 28,28 | 27,34 | 27,82 | 2,66% | 398.185,00 |
06.11.2020 | 27,28 | 27,42 | 27,10 | 27,10 | -0,59% | 235.060,00 |
05.11.2020 | 27,12 | 27,58 | 27,06 | 27,26 | 0,74% | 290.810,00 |
04.11.2020 | 26,30 | 27,08 | 26,04 | 27,06 | 2,11% | 266.760,00 |
03.11.2020 | 26,14 | 26,56 | 26,10 | 26,50 | 1,69% | 244.509,00 |
02.11.2020 | 25,80 | 26,08 | 25,46 | 26,06 | 1,56% | 251.727,00 |
30.10.2020 | 25,18 | 25,76 | 25,18 | 25,66 | 1,02% | 378.053,00 |
29.10.2020 | 25,56 | 25,80 | 25,28 | 25,40 | -0,70% | 530.871,00 |
28.10.2020 | 26,30 | 26,40 | 25,42 | 25,58 | -3,40% | 521.740,00 |
27.10.2020 | 26,78 | 26,84 | 26,44 | 26,48 | -0,75% | 340.612,00 |
26.10.2020 | 26,78 | 27,02 | 26,60 | 26,68 | -1,33% | 246.159,00 |
23.10.2020 | 26,64 | 27,22 | 26,56 | 27,04 | 1,50% | 236.971,00 |
22.10.2020 | 26,50 | 26,74 | 26,32 | 26,64 | 0,23% | 293.848,00 |
21.10.2020 | 26,78 | 26,94 | 26,40 | 26,58 | -0,97% | 326.154,00 |
20.10.2020 | 27,08 | 27,32 | 26,84 | 26,84 | -1,11% | 301.725,00 |
19.10.2020 | 27,36 | 27,54 | 27,06 | 27,14 | -0,59% | 170.928,00 |
16.10.2020 | 27,64 | 27,70 | 27,18 | 27,30 | -0,66% | 227.022,00 |
15.10.2020 | 28,02 | 28,02 | 27,32 | 27,48 | -1,86% | 261.724,00 |
14.10.2020 | 27,72 | 28,10 | 27,38 | 28,00 | 1,01% | 407.823,00 |
13.10.2020 | 28,02 | 28,14 | 27,70 | 27,72 | -0,93% | 542.306,00 |
12.10.2020 | 28,02 | 28,18 | 27,90 | 27,98 | -0,07% | 585.127,00 |
09.10.2020 | 27,98 | 28,16 | 27,82 | 28,00 | 0,07% | 297.288,00 |
08.10.2020 | 27,72 | 28,04 | 27,70 | 27,98 | 1,38% | 288.438,00 |
07.10.2020 | 27,94 | 28,06 | 27,60 | 27,60 | -1,43% | 265.472,00 |
06.10.2020 | 28,06 | 28,24 | 27,94 | 28,00 | 0,14% | 173.677,00 |
05.10.2020 | 27,98 | 28,14 | 27,92 | 27,96 | 0,14% | 187.143,00 |
02.10.2020 | 27,74 | 27,94 | 27,60 | 27,92 | 0,07% | 266.221,00 |
01.10.2020 | 27,66 | 28,00 | 27,56 | 27,90 | 1,23% | 434.148,00 |
30.09.2020 | 27,38 | 27,94 | 27,38 | 27,56 | 0,22% | 351.117,00 |
29.09.2020 | 27,48 | 27,58 | 27,24 | 27,50 | 0,22% | 305.758,00 |
28.09.2020 | 27,46 | 27,90 | 27,40 | 27,44 | 0,15% | 369.020,00 |
25.09.2020 | 27,40 | 27,72 | 27,18 | 27,40 | 0,29% | 268.518,00 |
24.09.2020 | 27,26 | 27,64 | 27,12 | 27,32 | 0,00% | 464.416,00 |
23.09.2020 | 26,88 | 27,48 | 26,88 | 27,32 | 1,71% | 272.259,00 |
22.09.2020 | 26,86 | 27,30 | 26,68 | 26,86 | 0,67% | 271.159,00 |
21.09.2020 | 27,02 | 27,18 | 26,46 | 26,68 | -1,48% | 328.417,00 |
18.09.2020 | 26,96 | 27,30 | 26,82 | 27,08 | 0,30% | 1.146.984,00 |
17.09.2020 | 27,16 | 27,16 | 26,88 | 27,00 | -0,81% | 248.430,00 |
16.09.2020 | 26,54 | 27,26 | 26,54 | 27,22 | 1,64% | 409.908,00 |
15.09.2020 | 26,56 | 26,86 | 26,36 | 26,78 | 0,98% | 302.436,00 |
14.09.2020 | 26,66 | 26,74 | 26,52 | 26,52 | 0,30% | 215.644,00 |
11.09.2020 | 26,68 | 26,72 | 26,20 | 26,44 | -0,68% | 219.648,00 |
10.09.2020 | 26,60 | 27,00 | 26,46 | 26,62 | 0,23% | 267.603,00 |
09.09.2020 | 25,66 | 26,62 | 25,66 | 26,56 | 3,27% | 248.124,00 |
08.09.2020 | 26,12 | 26,28 | 25,60 | 25,72 | -1,83% | 296.561,00 |
07.09.2020 | 26,02 | 26,32 | 25,90 | 26,20 | 0,92% | 233.741,00 |
04.09.2020 | 26,46 | 26,78 | 25,96 | 25,96 | -2,63% | 361.880,00 |
03.09.2020 | 27,36 | 27,52 | 26,66 | 26,66 | -2,20% | 336.546,00 |
02.09.2020 | 27,40 | 27,42 | 27,12 | 27,26 | 0,22% | 326.309,00 |
01.09.2020 | 27,56 | 27,56 | 27,08 | 27,20 | -0,87% | 360.825,00 |
31.08.2020 | 27,14 | 27,52 | 27,04 | 27,44 | 1,70% | 431.610,00 |