
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 19,80 | 20,30 | 19,70 | 20,05 | 0,75% | 500,00 |
04.03.2021 | 21,30 | 21,30 | 19,60 | 19,90 | -6,57% | 2.627,00 |
03.03.2021 | 21,50 | 21,90 | 21,10 | 21,30 | -0,93% | 1.570,00 |
02.03.2021 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | 744,00 |
01.03.2021 | 20,70 | 21,70 | 20,70 | 21,30 | 3,90% | 608,00 |
26.02.2021 | 20,80 | 21,10 | 20,30 | 20,50 | -2,84% | 3.751,00 |
25.02.2021 | 21,50 | 21,90 | 21,10 | 21,10 | -1,86% | 1.595,00 |
24.02.2021 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | 454,00 |
23.02.2021 | 21,70 | 22,10 | 21,30 | 21,50 | -0,92% | 2.256,00 |
22.02.2021 | 21,70 | 22,20 | 21,10 | 21,70 | 0,93% | 4.878,00 |
19.02.2021 | 19,90 | 21,70 | 19,90 | 21,50 | 7,50% | 1.070,00 |
18.02.2021 | 20,10 | 20,50 | 19,70 | 20,00 | -0,25% | 2.085,00 |
17.02.2021 | 19,05 | 20,30 | 19,00 | 20,05 | 5,53% | 3.835,00 |
16.02.2021 | 18,35 | 19,05 | 18,30 | 19,00 | 3,26% | 3.555,00 |
15.02.2021 | 17,65 | 18,40 | 17,65 | 18,40 | 4,55% | 2.639,00 |
12.02.2021 | 17,65 | 17,65 | 17,20 | 17,60 | -0,28% | 321,00 |
11.02.2021 | 17,75 | 18,00 | 17,50 | 17,65 | -0,28% | 250,00 |
10.02.2021 | 17,55 | 18,00 | 17,50 | 17,70 | 1,14% | 902,00 |
09.02.2021 | 18,05 | 18,05 | 17,40 | 17,50 | -2,78% | 13,00 |
08.02.2021 | 16,95 | 18,00 | 16,95 | 18,00 | 6,19% | 835,00 |
05.02.2021 | 16,75 | 17,00 | 16,60 | 16,95 | 1,50% | 91,00 |
04.02.2021 | 16,55 | 16,70 | 16,40 | 16,70 | 0,91% | 892,00 |
03.02.2021 | 16,45 | 16,75 | 16,30 | 16,55 | 0,91% | 827,00 |
02.02.2021 | 16,55 | 16,70 | 16,30 | 16,40 | -0,30% | 1.416,00 |
01.02.2021 | 16,05 | 16,75 | 15,95 | 16,45 | 3,46% | 701,00 |
29.01.2021 | 16,25 | 16,60 | 15,90 | 15,90 | -3,05% | 952,00 |
28.01.2021 | 16,15 | 16,65 | 15,80 | 16,40 | 1,23% | 1.206,00 |
27.01.2021 | 16,65 | 16,70 | 15,90 | 16,20 | -2,99% | 747,00 |
26.01.2021 | 16,50 | 16,90 | 16,40 | 16,70 | 0,30% | 927,00 |
25.01.2021 | 17,05 | 17,40 | 16,50 | 16,65 | -2,06% | 1.157,00 |
22.01.2021 | 17,45 | 17,45 | 16,80 | 17,00 | -2,86% | 680,00 |
21.01.2021 | 17,55 | 17,80 | 17,40 | 17,50 | 0,00% | 502,00 |
20.01.2021 | 17,15 | 17,60 | 16,80 | 17,50 | 2,34% | 913,00 |
19.01.2021 | 17,25 | 17,45 | 16,80 | 17,10 | -1,16% | 610,00 |
18.01.2021 | 16,95 | 17,30 | 16,90 | 17,30 | 1,47% | 445,00 |
15.01.2021 | 17,55 | 17,80 | 16,70 | 17,05 | -3,67% | 2.334,00 |
14.01.2021 | 17,45 | 17,80 | 17,40 | 17,70 | 1,72% | 281,00 |
13.01.2021 | 17,45 | 17,50 | 17,30 | 17,40 | 0,00% | 1.176,00 |
12.01.2021 | 17,40 | 17,70 | 17,05 | 17,40 | 0,20% | 1.258,00 |
11.01.2021 | 17,42 | 17,51 | 17,13 | 17,37 | -1,21% | 280,00 |
08.01.2021 | 17,82 | 17,86 | 17,39 | 17,58 | -0,54% | 495,00 |
07.01.2021 | 17,68 | 17,97 | 17,43 | 17,67 | 0,58% | 747,00 |
06.01.2021 | 16,88 | 17,73 | 16,86 | 17,57 | 4,15% | 417,00 |
05.01.2021 | 17,00 | 17,00 | 16,60 | 16,87 | -0,34% | 332,00 |
04.01.2021 | 16,13 | 16,98 | 16,13 | 16,93 | 5,09% | 2.502,00 |
30.12.2020 | 16,11 | 16,17 | 15,94 | 16,11 | 0,23% | 184,00 |
29.12.2020 | 16,06 | 16,32 | 15,86 | 16,07 | 0,78% | 845,00 |
28.12.2020 | 16,03 | 16,06 | 15,91 | 15,95 | 0,24% | 725,00 |
23.12.2020 | 15,72 | 16,00 | 15,71 | 15,91 | 1,21% | 456,00 |
22.12.2020 | 15,71 | 15,89 | 15,58 | 15,72 | -0,93% | 43,00 |
21.12.2020 | 16,04 | 16,04 | 15,31 | 15,87 | -1,43% | 1.880,00 |
18.12.2020 | 15,82 | 16,22 | 15,82 | 16,10 | 1,35% | 845,00 |
17.12.2020 | 15,91 | 16,19 | 15,87 | 15,88 | 0,43% | 1.040,00 |
16.12.2020 | 15,92 | 16,07 | 15,77 | 15,81 | -0,63% | 1.879,00 |
15.12.2020 | 15,62 | 15,91 | 15,60 | 15,91 | 2,18% | 357,00 |
14.12.2020 | 15,66 | 15,97 | 15,54 | 15,57 | -0,24% | 1.654,00 |
11.12.2020 | 16,19 | 16,24 | 15,31 | 15,61 | -3,49% | 1.106,00 |
10.12.2020 | 15,98 | 16,22 | 15,79 | 16,18 | 0,70% | 300,00 |
09.12.2020 | 15,93 | 16,24 | 15,84 | 16,06 | 1,17% | - |
08.12.2020 | 15,89 | 15,92 | 15,61 | 15,88 | -0,69% | 726,00 |
07.12.2020 | 15,63 | 15,99 | 15,42 | 15,99 | 1,67% | 1.900,00 |
04.12.2020 | 15,38 | 15,84 | 15,25 | 15,73 | 2,38% | 1.625,00 |
03.12.2020 | 14,76 | 15,46 | 14,48 | 15,36 | 4,05% | 2.606,00 |
02.12.2020 | 14,63 | 14,78 | 14,54 | 14,76 | 0,68% | 890,00 |
01.12.2020 | 14,56 | 14,76 | 14,11 | 14,66 | 1,37% | 2.514,00 |
30.11.2020 | 13,75 | 14,48 | 13,75 | 14,47 | 4,06% | 2.725,00 |
27.11.2020 | 13,76 | 13,96 | 13,57 | 13,90 | 1,40% | 669,00 |
26.11.2020 | 13,71 | 13,91 | 13,68 | 13,71 | -0,16% | 378,00 |
25.11.2020 | 13,74 | 13,93 | 13,71 | 13,73 | -0,11% | 1.350,00 |
24.11.2020 | 13,02 | 13,84 | 13,00 | 13,75 | 6,70% | 1.251,00 |
23.11.2020 | 12,83 | 13,06 | 12,81 | 12,88 | 1,04% | 804,00 |
20.11.2020 | 12,43 | 12,88 | 12,42 | 12,75 | 1,88% | - |
19.11.2020 | 12,33 | 12,53 | 12,27 | 12,52 | 1,52% | 197,00 |
18.11.2020 | 12,43 | 12,58 | 12,31 | 12,33 | -1,22% | 3.089,00 |
17.11.2020 | 12,95 | 13,03 | 12,44 | 12,48 | -3,67% | 491,00 |
16.11.2020 | 12,84 | 13,09 | 12,83 | 12,96 | 1,97% | 550,00 |
13.11.2020 | 12,36 | 12,73 | 12,33 | 12,71 | 2,96% | 104,00 |
12.11.2020 | 12,50 | 12,54 | 12,25 | 12,34 | -2,01% | 354,00 |
11.11.2020 | 12,84 | 12,91 | 12,53 | 12,59 | -1,58% | 1.200,00 |
10.11.2020 | 12,25 | 12,89 | 12,24 | 12,80 | 4,36% | 1.522,00 |
09.11.2020 | 12,05 | 12,58 | 11,95 | 12,26 | 3,26% | - |
06.11.2020 | 11,60 | 11,96 | 11,59 | 11,87 | 1,93% | - |
05.11.2020 | 11,24 | 11,71 | 11,23 | 11,65 | 3,51% | 343,00 |
04.11.2020 | 11,67 | 11,70 | 11,22 | 11,25 | -3,64% | 107,00 |
03.11.2020 | 11,39 | 11,78 | 11,38 | 11,68 | 2,89% | - |
02.11.2020 | 11,52 | 11,56 | 11,25 | 11,35 | -2,18% | 1.973,00 |
30.10.2020 | 11,18 | 11,61 | 11,18 | 11,60 | 2,34% | - |
29.10.2020 | 11,32 | 11,49 | 11,18 | 11,34 | 1,34% | 1.255,00 |
28.10.2020 | 11,50 | 11,69 | 11,17 | 11,19 | -2,68% | - |
27.10.2020 | 11,46 | 11,57 | 11,18 | 11,50 | 0,57% | 379,00 |
26.10.2020 | 11,41 | 11,47 | 11,27 | 11,43 | -0,70% | - |
23.10.2020 | 11,65 | 11,76 | 11,43 | 11,51 | -1,37% | - |
22.10.2020 | 11,69 | 11,87 | 11,52 | 11,67 | -0,70% | - |
21.10.2020 | 11,60 | 11,89 | 11,49 | 11,75 | 1,89% | - |
20.10.2020 | 11,35 | 11,64 | 11,33 | 11,54 | 1,90% | - |
19.10.2020 | 11,49 | 11,65 | 11,30 | 11,32 | -1,05% | 250,00 |
16.10.2020 | 11,45 | 11,74 | 11,41 | 11,44 | -0,17% | - |
15.10.2020 | 11,47 | 11,48 | 11,22 | 11,46 | -0,41% | 570,00 |
14.10.2020 | 11,41 | 11,59 | 11,39 | 11,51 | 1,05% | - |
13.10.2020 | 11,44 | 11,59 | 11,35 | 11,39 | -0,28% | 120,00 |