
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.12.2019 | 16,13 | 16,24 | 16,13 | 16,18 | 0,00% | 1.450,00 |
09.12.2019 | 16,38 | 16,38 | 16,18 | 16,18 | -1,34% | 285,00 |
06.12.2019 | 16,20 | 16,40 | 16,12 | 16,40 | 0,99% | 1.350,00 |
05.12.2019 | 16,20 | 16,24 | 16,12 | 16,24 | 0,62% | 142,00 |
04.12.2019 | 16,20 | 16,22 | 16,14 | 16,14 | -0,25% | 1.368,00 |
03.12.2019 | 16,32 | 16,32 | 16,10 | 16,18 | -0,86% | 1.771,00 |
02.12.2019 | 16,52 | 16,52 | 16,32 | 16,32 | -1,21% | 687,00 |
29.11.2019 | 16,58 | 16,58 | 16,52 | 16,52 | 0,12% | 120,00 |
28.11.2019 | 16,46 | 16,50 | 16,46 | 16,50 | -0,12% | 1.019,00 |
27.11.2019 | 16,52 | 16,56 | 16,52 | 16,52 | 0,73% | 401,00 |
26.11.2019 | 16,40 | 16,40 | 16,38 | 16,40 | 0,99% | 944,00 |
25.11.2019 | 16,20 | 16,28 | 16,14 | 16,24 | 0,37% | 1.466,00 |
22.11.2019 | 16,22 | 16,36 | 16,14 | 16,18 | -0,61% | 854,00 |
21.11.2019 | 16,28 | 16,28 | 16,28 | 16,28 | -0,37% | 150,00 |
20.11.2019 | 16,30 | 16,34 | 16,28 | 16,34 | 0,86% | 1.404,00 |
19.11.2019 | 16,20 | 16,20 | 16,20 | 16,20 | 0,50% | 623,00 |
18.11.2019 | 16,08 | 16,20 | 16,08 | 16,12 | 0,12% | 1.090,00 |
15.11.2019 | 16,22 | 16,22 | 16,02 | 16,10 | -0,98% | 2.392,00 |
14.11.2019 | 16,38 | 16,38 | 16,26 | 16,26 | -1,45% | 140,00 |
13.11.2019 | 16,26 | 16,50 | 16,26 | 16,50 | 0,61% | 125,00 |
12.11.2019 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 325,00 |
11.11.2019 | 16,36 | 16,40 | 16,36 | 16,40 | 1,23% | 420,00 |
08.11.2019 | 16,20 | 16,20 | 16,20 | 16,20 | 0,75% | 64,00 |
07.11.2019 | 16,14 | 16,26 | 16,08 | 16,08 | -0,86% | 1.732,00 |
06.11.2019 | 16,06 | 16,24 | 16,00 | 16,22 | 1,37% | 1.747,00 |
05.11.2019 | 16,60 | 16,60 | 16,00 | 16,00 | -3,03% | 965,00 |
04.11.2019 | 16,30 | 16,62 | 16,30 | 16,50 | 1,35% | 1.649,00 |
01.11.2019 | 16,40 | 16,40 | 16,28 | 16,28 | -0,85% | 445,00 |
31.10.2019 | 16,54 | 16,56 | 16,30 | 16,42 | -0,61% | 1.117,00 |
30.10.2019 | 16,30 | 16,52 | 16,30 | 16,52 | 1,23% | 218,00 |
29.10.2019 | 16,14 | 16,38 | 16,14 | 16,32 | -0,12% | 773,00 |
28.10.2019 | 16,64 | 16,64 | 16,24 | 16,34 | -0,85% | 1.995,00 |
25.10.2019 | 16,42 | 16,48 | 16,42 | 16,48 | 0,12% | 710,00 |
24.10.2019 | 16,51 | 16,51 | 16,37 | 16,46 | -0,48% | 414,00 |
23.10.2019 | 16,46 | 16,54 | 16,36 | 16,54 | -0,12% | 775,00 |
22.10.2019 | 16,30 | 16,56 | 16,12 | 16,56 | 1,72% | 34.683,00 |
21.10.2019 | 15,98 | 16,32 | 15,88 | 16,28 | 2,01% | 22.385,00 |
18.10.2019 | 15,94 | 15,98 | 15,94 | 15,96 | -0,37% | 1.276,00 |
17.10.2019 | 16,08 | 16,08 | 16,00 | 16,02 | 0,12% | 21.145,00 |
16.10.2019 | 16,00 | 16,00 | 15,96 | 16,00 | 0,76% | 1.410,00 |
15.10.2019 | 15,94 | 16,04 | 15,88 | 15,88 | 0,51% | 1.215,00 |
14.10.2019 | 15,74 | 15,80 | 15,58 | 15,80 | -0,63% | 812,00 |
11.10.2019 | 15,92 | 15,92 | 15,90 | 15,90 | 0,63% | 430,00 |
10.10.2019 | 15,62 | 15,80 | 15,62 | 15,80 | 1,02% | 585,00 |
09.10.2019 | 15,60 | 15,68 | 15,50 | 15,64 | -0,26% | 1.015,00 |
08.10.2019 | 15,68 | 15,70 | 15,62 | 15,68 | 0,26% | 289,00 |
07.10.2019 | 15,84 | 15,84 | 15,64 | 15,64 | -2,86% | 780,00 |
04.10.2019 | 16,00 | 16,14 | 16,00 | 16,10 | 1,39% | 450,00 |
03.10.2019 | 15,60 | 15,88 | 15,60 | 15,88 | 2,45% | 785,00 |
02.10.2019 | 15,78 | 15,94 | 15,50 | 15,50 | -3,25% | 953,00 |
01.10.2019 | 16,10 | 16,10 | 15,88 | 16,02 | -0,87% | 1.025,00 |
30.09.2019 | 16,10 | 16,16 | 16,10 | 16,16 | 0,50% | 123,00 |
27.09.2019 | 16,20 | 16,20 | 16,04 | 16,08 | -0,74% | 875,00 |
26.09.2019 | 16,16 | 16,20 | 16,16 | 16,20 | 1,00% | 400,00 |
25.09.2019 | 16,16 | 16,28 | 15,96 | 16,04 | -0,74% | 1.066,00 |
24.09.2019 | 16,10 | 16,34 | 16,10 | 16,16 | 0,87% | 910,00 |
23.09.2019 | 16,00 | 16,12 | 15,94 | 16,02 | 1,65% | 1.760,00 |
20.09.2019 | 15,92 | 16,00 | 15,76 | 15,76 | 0,38% | 803,00 |
19.09.2019 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | 1.092,00 |
18.09.2019 | 15,48 | 15,50 | 15,48 | 15,50 | 1,04% | 1.270,00 |
17.09.2019 | 15,14 | 15,34 | 15,14 | 15,34 | 0,66% | 182,00 |
16.09.2019 | 15,26 | 15,26 | 15,16 | 15,24 | 0,26% | 924,00 |
13.09.2019 | 15,20 | 15,30 | 15,20 | 15,20 | 0,80% | 850,00 |
12.09.2019 | 15,24 | 15,24 | 15,00 | 15,08 | -0,79% | 6.560,00 |
11.09.2019 | 15,14 | 15,32 | 15,14 | 15,20 | -0,78% | 1.370,00 |
10.09.2019 | 15,16 | 15,32 | 15,16 | 15,32 | 0,52% | 1.363,00 |
09.09.2019 | 15,34 | 15,34 | 15,24 | 15,24 | -0,91% | 457,00 |
06.09.2019 | 15,50 | 15,50 | 15,38 | 15,38 | -1,03% | 645,00 |
05.09.2019 | 15,56 | 15,62 | 15,50 | 15,54 | 0,65% | 1.440,00 |
04.09.2019 | 15,32 | 15,48 | 15,28 | 15,44 | 1,31% | 861,00 |
03.09.2019 | 15,30 | 15,30 | 15,00 | 15,24 | -2,06% | 5.788,00 |
02.09.2019 | 15,46 | 15,56 | 15,36 | 15,56 | 1,04% | 4.688,00 |
30.08.2019 | 15,36 | 15,40 | 15,36 | 15,40 | 0,26% | 478,00 |
29.08.2019 | 15,38 | 15,40 | 15,30 | 15,36 | -0,26% | 2.510,00 |
28.08.2019 | 15,24 | 15,40 | 15,16 | 15,40 | 0,65% | 1.850,00 |
27.08.2019 | 15,20 | 15,36 | 15,18 | 15,30 | 1,19% | 2.931,00 |
26.08.2019 | 15,30 | 15,30 | 15,04 | 15,12 | -0,40% | 2.040,00 |
23.08.2019 | 15,30 | 15,30 | 15,06 | 15,18 | -0,13% | 2.315,00 |
22.08.2019 | 15,00 | 15,34 | 15,00 | 15,20 | 1,06% | 4.714,00 |
21.08.2019 | 14,94 | 15,04 | 14,92 | 15,04 | 0,94% | 710,00 |
20.08.2019 | 15,04 | 15,04 | 14,84 | 14,90 | -0,53% | 725,00 |
19.08.2019 | 14,88 | 14,98 | 14,82 | 14,98 | 1,35% | 1.900,00 |
16.08.2019 | 14,64 | 14,88 | 14,60 | 14,78 | 1,23% | 1.730,00 |
15.08.2019 | 14,88 | 14,88 | 14,30 | 14,60 | -1,48% | 23.737,00 |
14.08.2019 | 14,90 | 14,96 | 14,80 | 14,82 | -0,54% | 3.883,00 |
13.08.2019 | 15,00 | 15,00 | 14,74 | 14,90 | -1,72% | 3.487,00 |
12.08.2019 | 15,08 | 15,26 | 15,02 | 15,16 | 1,47% | 6.623,00 |
09.08.2019 | 14,78 | 15,02 | 14,68 | 14,94 | 1,49% | 10.541,00 |
08.08.2019 | 14,44 | 14,72 | 14,42 | 14,72 | 2,51% | 2.320,00 |
07.08.2019 | 14,18 | 14,40 | 14,18 | 14,36 | 0,98% | 4.123,00 |
06.08.2019 | 14,24 | 14,26 | 14,14 | 14,22 | 0,42% | 10.085,00 |
05.08.2019 | 14,44 | 14,64 | 14,10 | 14,16 | -1,53% | 28.068,00 |
02.08.2019 | 14,20 | 14,40 | 14,18 | 14,38 | 0,56% | 10.057,00 |
01.08.2019 | 14,30 | 14,34 | 14,26 | 14,30 | -0,42% | 28.420,00 |
31.07.2019 | 14,30 | 14,36 | 14,30 | 14,36 | 0,14% | 15.170,00 |
30.07.2019 | 14,36 | 14,42 | 14,34 | 14,34 | -0,69% | 3.454,00 |
29.07.2019 | 14,34 | 14,48 | 14,34 | 14,44 | 0,56% | 2.510,00 |
26.07.2019 | 14,32 | 14,40 | 14,30 | 14,36 | 1,13% | 1.711,00 |
25.07.2019 | 14,12 | 14,30 | 14,06 | 14,20 | 1,00% | 6.311,00 |
24.07.2019 | 13,80 | 14,10 | 13,80 | 14,06 | 2,03% | 3.740,00 |