
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.12.2019 | 15,14 | 15,48 | 14,80 | 15,16 | 1,07% | 27.277,00 |
12.12.2019 | 15,02 | 15,22 | 14,92 | 15,00 | -0,27% | 11.211,00 |
11.12.2019 | 15,24 | 15,32 | 15,02 | 15,04 | -1,31% | 19.890,00 |
10.12.2019 | 15,36 | 15,36 | 15,12 | 15,24 | -0,26% | 20.762,00 |
09.12.2019 | 15,20 | 15,32 | 15,12 | 15,28 | 0,66% | 21.317,00 |
06.12.2019 | 15,10 | 15,18 | 15,08 | 15,18 | 0,40% | 11.411,00 |
05.12.2019 | 15,12 | 15,12 | 14,98 | 15,12 | -0,40% | 10.320,00 |
04.12.2019 | 15,20 | 15,30 | 15,06 | 15,18 | -0,39% | 31.513,00 |
03.12.2019 | 15,62 | 15,70 | 14,98 | 15,24 | -1,93% | 27.332,00 |
02.12.2019 | 15,50 | 15,60 | 15,16 | 15,54 | 2,78% | 58.062,00 |
29.11.2019 | 15,06 | 15,32 | 15,06 | 15,12 | -0,53% | 14.656,00 |
28.11.2019 | 15,24 | 15,26 | 15,06 | 15,20 | -0,78% | 42.377,00 |
27.11.2019 | 15,66 | 15,66 | 14,98 | 15,32 | -1,16% | 34.197,00 |
26.11.2019 | 14,36 | 16,10 | 14,36 | 15,50 | 8,54% | 130.267,00 |
25.11.2019 | 14,50 | 14,50 | 14,18 | 14,28 | 0,56% | 55.225,00 |
22.11.2019 | 14,28 | 14,50 | 14,00 | 14,20 | -0,56% | 17.231,00 |
21.11.2019 | 14,08 | 14,28 | 14,00 | 14,28 | 0,56% | 26.688,00 |
20.11.2019 | 14,04 | 14,26 | 14,04 | 14,20 | 0,85% | 38.049,00 |
19.11.2019 | 13,96 | 14,20 | 13,94 | 14,08 | 1,15% | 24.282,00 |
18.11.2019 | 13,32 | 13,98 | 13,32 | 13,92 | 4,82% | 28.807,00 |
15.11.2019 | 13,20 | 13,32 | 13,14 | 13,28 | 1,07% | 6.369,00 |
14.11.2019 | 13,10 | 13,22 | 13,06 | 13,14 | 0,31% | 10.455,00 |
13.11.2019 | 13,10 | 13,20 | 12,96 | 13,10 | 0,00% | 11.307,00 |
12.11.2019 | 13,30 | 13,30 | 13,10 | 13,10 | -1,06% | 11.104,00 |
11.11.2019 | 12,88 | 13,24 | 12,88 | 13,24 | 3,12% | 19.688,00 |
08.11.2019 | 12,72 | 12,86 | 12,70 | 12,84 | 1,42% | 13.594,00 |
07.11.2019 | 12,58 | 12,66 | 12,48 | 12,66 | 0,00% | 7.635,00 |
06.11.2019 | 12,78 | 12,78 | 12,54 | 12,66 | 0,16% | 5.968,00 |
05.11.2019 | 12,56 | 12,74 | 12,54 | 12,64 | 0,32% | 8.680,00 |
04.11.2019 | 12,78 | 12,88 | 12,48 | 12,60 | -0,63% | 16.647,00 |
01.11.2019 | 12,58 | 12,78 | 12,50 | 12,68 | 0,96% | 20.771,00 |
31.10.2019 | 12,58 | 12,58 | 12,34 | 12,56 | -0,16% | 27.291,00 |
30.10.2019 | 11,76 | 12,58 | 11,72 | 12,58 | 9,39% | 84.818,00 |
29.10.2019 | 11,28 | 11,50 | 11,20 | 11,50 | 2,50% | 9.980,00 |
28.10.2019 | 11,60 | 11,60 | 11,22 | 11,22 | -1,92% | 14.879,00 |
25.10.2019 | 11,50 | 11,50 | 11,36 | 11,44 | -1,04% | 6.036,00 |
24.10.2019 | 11,35 | 11,56 | 11,35 | 11,56 | 1,76% | 2.630,00 |
23.10.2019 | 11,32 | 11,36 | 11,16 | 11,36 | -0,35% | 15.999,00 |
22.10.2019 | 11,44 | 11,44 | 11,32 | 11,40 | -1,21% | 7.366,00 |
21.10.2019 | 11,52 | 11,54 | 11,40 | 11,54 | 0,17% | 12.490,00 |
18.10.2019 | 11,56 | 11,70 | 11,52 | 11,52 | -1,54% | 3.383,00 |
17.10.2019 | 11,80 | 11,80 | 11,58 | 11,70 | -0,17% | 4.191,00 |
16.10.2019 | 11,64 | 11,76 | 11,54 | 11,72 | 0,17% | 8.190,00 |
15.10.2019 | 11,80 | 11,80 | 11,64 | 11,70 | -1,02% | 5.900,00 |
14.10.2019 | 11,96 | 11,96 | 11,70 | 11,82 | -0,67% | 8.282,00 |
11.10.2019 | 11,92 | 11,96 | 11,78 | 11,90 | 0,51% | 6.880,00 |
10.10.2019 | 11,80 | 11,84 | 11,74 | 11,84 | 0,51% | 2.281,00 |
09.10.2019 | 11,90 | 11,90 | 11,70 | 11,78 | -0,51% | 7.611,00 |
08.10.2019 | 11,70 | 11,84 | 11,68 | 11,84 | 0,00% | 4.388,00 |
07.10.2019 | 11,88 | 11,90 | 11,58 | 11,84 | 0,68% | 21.625,00 |
04.10.2019 | 11,84 | 11,84 | 11,62 | 11,76 | 0,00% | 6.941,00 |
03.10.2019 | 11,84 | 11,90 | 11,64 | 11,76 | -1,18% | 6.133,00 |
02.10.2019 | 11,68 | 11,96 | 11,50 | 11,90 | 1,71% | 11.071,00 |
01.10.2019 | 11,72 | 11,84 | 11,58 | 11,70 | 0,52% | 5.226,00 |
30.09.2019 | 11,64 | 11,72 | 11,52 | 11,64 | -0,85% | 23.081,00 |
27.09.2019 | 11,60 | 11,74 | 11,58 | 11,74 | 0,00% | 4.844,00 |
26.09.2019 | 11,52 | 11,74 | 11,52 | 11,74 | 1,91% | 9.541,00 |
25.09.2019 | 11,44 | 11,54 | 11,34 | 11,52 | 0,52% | 5.041,00 |
24.09.2019 | 11,52 | 11,60 | 11,46 | 11,46 | -0,69% | 3.599,00 |
23.09.2019 | 11,40 | 11,54 | 11,36 | 11,54 | 0,35% | 5.257,00 |
20.09.2019 | 11,56 | 11,72 | 11,42 | 11,50 | -0,52% | 11.029,00 |
19.09.2019 | 11,36 | 11,56 | 11,34 | 11,56 | 1,76% | 12.838,00 |
18.09.2019 | 11,48 | 11,50 | 11,24 | 11,36 | -0,18% | 7.817,00 |
17.09.2019 | 11,34 | 11,52 | 11,22 | 11,38 | 0,53% | 27.220,00 |
16.09.2019 | 11,02 | 11,32 | 10,88 | 11,32 | 2,17% | 37.272,00 |
13.09.2019 | 11,28 | 11,30 | 11,08 | 11,08 | -1,95% | 17.344,00 |
12.09.2019 | 11,52 | 11,52 | 11,12 | 11,30 | -2,08% | 30.156,00 |
11.09.2019 | 11,68 | 11,68 | 11,44 | 11,54 | -0,86% | 9.132,00 |
10.09.2019 | 11,58 | 11,64 | 11,38 | 11,64 | 0,17% | 17.060,00 |
09.09.2019 | 11,92 | 11,92 | 11,52 | 11,62 | -2,19% | 13.207,00 |
06.09.2019 | 11,56 | 12,00 | 11,54 | 11,88 | 2,41% | 16.676,00 |
05.09.2019 | 12,10 | 12,10 | 10,90 | 11,60 | -5,23% | 90.374,00 |
04.09.2019 | 12,06 | 12,50 | 12,02 | 12,24 | 0,82% | 12.714,00 |
03.09.2019 | 12,24 | 12,30 | 12,10 | 12,14 | -1,30% | 14.933,00 |
02.09.2019 | 12,22 | 12,34 | 12,22 | 12,30 | -0,32% | 16.050,00 |
30.08.2019 | 12,24 | 12,48 | 12,12 | 12,34 | 1,48% | 23.572,00 |
29.08.2019 | 11,76 | 12,18 | 11,76 | 12,16 | 3,75% | 36.946,00 |
28.08.2019 | 11,78 | 11,86 | 11,66 | 11,72 | -0,17% | 4.343,00 |
27.08.2019 | 11,72 | 11,86 | 11,66 | 11,74 | -0,51% | 4.500,00 |
26.08.2019 | 11,74 | 11,80 | 11,72 | 11,80 | -0,34% | 10.366,00 |
23.08.2019 | 11,96 | 11,98 | 11,76 | 11,84 | -0,34% | 7.605,00 |
22.08.2019 | 11,90 | 11,92 | 11,82 | 11,88 | 0,17% | 9.564,00 |
21.08.2019 | 11,80 | 11,90 | 11,80 | 11,86 | 1,37% | 7.868,00 |
20.08.2019 | 11,96 | 11,98 | 11,54 | 11,70 | -2,01% | 19.282,00 |
19.08.2019 | 11,46 | 11,96 | 11,46 | 11,94 | 2,93% | 25.057,00 |
16.08.2019 | 11,72 | 11,78 | 11,36 | 11,60 | -0,17% | 11.422,00 |
15.08.2019 | 11,58 | 11,76 | 11,58 | 11,62 | 0,52% | 18.376,00 |
14.08.2019 | 11,70 | 11,74 | 11,56 | 11,56 | -0,52% | 24.022,00 |
13.08.2019 | 11,78 | 11,80 | 11,38 | 11,62 | -0,68% | 55.001,00 |
12.08.2019 | 11,52 | 11,80 | 11,48 | 11,70 | 0,34% | 22.149,00 |
09.08.2019 | 11,60 | 11,70 | 11,50 | 11,66 | 0,17% | 19.190,00 |
08.08.2019 | 11,28 | 11,72 | 11,26 | 11,64 | 4,49% | 31.139,00 |
07.08.2019 | 11,14 | 11,32 | 11,02 | 11,14 | 0,00% | 38.634,00 |
06.08.2019 | 10,76 | 11,28 | 10,70 | 11,14 | 3,53% | 42.668,00 |
05.08.2019 | 10,66 | 10,78 | 10,52 | 10,76 | 1,70% | 36.620,00 |
02.08.2019 | 10,20 | 10,66 | 10,20 | 10,58 | 2,52% | 23.392,00 |
01.08.2019 | 10,20 | 10,46 | 10,20 | 10,32 | 1,78% | 15.872,00 |
31.07.2019 | 10,18 | 10,20 | 10,12 | 10,14 | -0,59% | 2.572,00 |
30.07.2019 | 10,28 | 10,30 | 10,10 | 10,20 | -0,58% | 5.609,00 |
29.07.2019 | 10,22 | 10,32 | 10,22 | 10,26 | -0,39% | 2.596,00 |