
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 25,30 | 26,00 | 24,90 | 25,30 | 0,00% | 447,00 |
14.01.2021 | 24,30 | 25,30 | 23,80 | 25,30 | 4,12% | 137,00 |
13.01.2021 | 24,20 | 24,60 | 24,10 | 24,30 | 0,83% | - |
12.01.2021 | 24,10 | 24,50 | 23,70 | 24,10 | 0,00% | - |
11.01.2021 | 24,00 | 24,50 | 23,70 | 24,10 | 0,00% | - |
08.01.2021 | 24,00 | 24,20 | 23,60 | 24,10 | 1,26% | 150,00 |
07.01.2021 | 23,50 | 24,10 | 23,40 | 23,80 | 2,15% | 54,00 |
06.01.2021 | 23,30 | 23,70 | 22,90 | 23,30 | -0,43% | 33,00 |
05.01.2021 | 22,30 | 23,40 | 22,10 | 23,40 | 4,46% | 546,00 |
04.01.2021 | 22,50 | 22,60 | 21,90 | 22,40 | -0,44% | 12,00 |
30.12.2020 | 22,50 | 22,90 | 22,50 | 22,50 | 0,45% | 7,00 |
29.12.2020 | 23,60 | 23,60 | 22,40 | 22,40 | -5,08% | 70,00 |
28.12.2020 | 23,40 | 23,90 | 23,10 | 23,60 | 0,43% | - |
23.12.2020 | 23,30 | 24,30 | 22,90 | 23,50 | 0,86% | 378,00 |
22.12.2020 | 22,30 | 23,40 | 22,30 | 23,30 | 4,02% | - |
21.12.2020 | 22,80 | 22,90 | 22,30 | 22,40 | -1,32% | 669,00 |
18.12.2020 | 22,20 | 22,90 | 22,00 | 22,70 | 2,71% | 540,00 |
17.12.2020 | 22,30 | 22,60 | 22,00 | 22,10 | -1,34% | - |
16.12.2020 | 22,30 | 22,70 | 21,90 | 22,40 | 0,00% | - |
15.12.2020 | 22,50 | 22,80 | 22,20 | 22,40 | -0,88% | 60,00 |
14.12.2020 | 22,70 | 22,90 | 22,30 | 22,60 | 0,00% | 150,00 |
11.12.2020 | 22,40 | 22,60 | 22,10 | 22,60 | 0,44% | 84,00 |
10.12.2020 | 21,90 | 22,70 | 21,60 | 22,50 | 2,74% | 115,00 |
09.12.2020 | 22,80 | 22,90 | 21,70 | 21,90 | -3,95% | 517,00 |
08.12.2020 | 23,30 | 23,50 | 22,80 | 22,80 | -2,98% | 12,00 |
07.12.2020 | 23,30 | 23,90 | 22,90 | 23,50 | 0,43% | 5,00 |
04.12.2020 | 23,40 | 23,50 | 22,90 | 23,40 | 0,43% | 60,00 |
03.12.2020 | 23,10 | 23,70 | 23,10 | 23,30 | 0,00% | 45,00 |
02.12.2020 | 23,40 | 23,60 | 22,60 | 23,30 | -0,43% | - |
01.12.2020 | 23,50 | 23,80 | 22,90 | 23,40 | 0,00% | 53,00 |
30.11.2020 | 23,50 | 23,90 | 22,90 | 23,40 | -1,27% | 182,00 |
27.11.2020 | 23,50 | 24,10 | 23,40 | 23,70 | 1,28% | 95,00 |
26.11.2020 | 23,30 | 23,40 | 23,30 | 23,40 | 0,00% | 28,00 |
25.11.2020 | 23,50 | 24,00 | 23,30 | 23,40 | 0,00% | 1.212,00 |
24.11.2020 | 24,10 | 24,70 | 23,30 | 23,40 | -1,68% | - |
23.11.2020 | 22,70 | 24,10 | 22,50 | 23,80 | 5,31% | 644,00 |
20.11.2020 | 22,10 | 22,90 | 22,10 | 22,60 | 1,80% | 215,00 |
19.11.2020 | 22,40 | 22,50 | 22,10 | 22,20 | 0,00% | 70,00 |
18.11.2020 | 22,80 | 23,10 | 22,20 | 22,20 | -3,06% | 62,00 |
17.11.2020 | 22,40 | 23,30 | 22,40 | 22,90 | 1,78% | 325,00 |
16.11.2020 | 23,90 | 24,20 | 22,30 | 22,50 | -5,06% | 1.375,00 |
13.11.2020 | 23,50 | 23,90 | 23,40 | 23,70 | 1,28% | 265,00 |
12.11.2020 | 23,10 | 24,30 | 22,90 | 23,40 | 0,43% | 1.200,00 |
11.11.2020 | 23,20 | 23,60 | 23,00 | 23,30 | 0,87% | 566,00 |
10.11.2020 | 23,30 | 23,50 | 22,30 | 23,10 | -0,86% | 446,00 |
09.11.2020 | 24,60 | 25,50 | 23,30 | 23,30 | -4,51% | 309,00 |
06.11.2020 | 25,00 | 25,20 | 24,10 | 24,40 | -2,79% | 10,00 |
05.11.2020 | 24,70 | 25,30 | 24,60 | 25,10 | 1,62% | 45,00 |
04.11.2020 | 24,60 | 25,50 | 24,20 | 24,70 | 0,82% | - |
03.11.2020 | 24,20 | 24,90 | 24,10 | 24,50 | 2,08% | 504,00 |
02.11.2020 | 24,80 | 25,60 | 23,90 | 24,00 | -3,23% | - |
30.10.2020 | 24,70 | 25,10 | 24,40 | 24,80 | -0,40% | 20,00 |
29.10.2020 | 25,60 | 25,80 | 24,80 | 24,90 | -1,58% | - |
28.10.2020 | 26,60 | 26,80 | 24,50 | 25,30 | -4,53% | 85,00 |
27.10.2020 | 26,60 | 29,40 | 25,80 | 26,50 | -0,38% | - |
26.10.2020 | 26,60 | 26,80 | 25,30 | 26,60 | -0,37% | 348,00 |
23.10.2020 | 27,80 | 27,90 | 25,60 | 26,70 | -4,30% | 100,00 |
22.10.2020 | 27,60 | 28,20 | 27,50 | 27,90 | 0,72% | - |
21.10.2020 | 28,40 | 29,00 | 27,70 | 27,70 | -2,46% | 120,00 |
20.10.2020 | 28,60 | 28,80 | 28,20 | 28,40 | -0,70% | 250,00 |
19.10.2020 | 28,40 | 28,80 | 27,80 | 28,60 | 1,06% | 75,00 |
16.10.2020 | 28,60 | 28,90 | 28,30 | 28,30 | -1,05% | 34,00 |
15.10.2020 | 28,40 | 28,80 | 27,40 | 28,60 | 0,00% | 125,00 |
14.10.2020 | 29,00 | 29,00 | 28,30 | 28,60 | -1,04% | 210,00 |
13.10.2020 | 29,20 | 29,80 | 28,80 | 28,90 | -0,34% | 200,00 |
12.10.2020 | 28,90 | 29,80 | 28,40 | 29,00 | 1,05% | 6,00 |
09.10.2020 | 27,40 | 28,80 | 27,30 | 28,70 | 4,74% | - |
08.10.2020 | 27,90 | 28,20 | 27,30 | 27,40 | -1,44% | - |
07.10.2020 | 27,40 | 27,90 | 27,10 | 27,80 | 2,96% | 128,00 |
06.10.2020 | 27,40 | 28,00 | 27,00 | 27,00 | -1,46% | 170,00 |
05.10.2020 | 26,80 | 27,40 | 26,60 | 27,40 | 2,62% | 20,00 |
02.10.2020 | 26,60 | 27,20 | 26,40 | 26,70 | -1,11% | 100,00 |
01.10.2020 | 27,00 | 27,60 | 26,90 | 27,00 | 1,12% | 138,00 |
30.09.2020 | 27,00 | 27,40 | 26,50 | 26,70 | -1,84% | 1.290,00 |
29.09.2020 | 27,20 | 27,50 | 26,70 | 27,20 | 0,00% | 10,00 |
28.09.2020 | 27,30 | 27,60 | 26,90 | 27,20 | 0,37% | 10,00 |
25.09.2020 | 26,20 | 27,30 | 25,90 | 27,10 | 3,83% | 63,00 |
24.09.2020 | 26,60 | 26,70 | 25,50 | 26,10 | -1,51% | 39,00 |
23.09.2020 | 27,00 | 27,30 | 26,50 | 26,50 | -1,49% | - |
22.09.2020 | 26,50 | 27,20 | 26,40 | 26,90 | 1,51% | - |
21.09.2020 | 26,00 | 26,70 | 25,60 | 26,50 | 0,76% | 793,00 |
18.09.2020 | 25,50 | 26,70 | 25,40 | 26,30 | 3,95% | 234,00 |
17.09.2020 | 26,10 | 26,40 | 25,20 | 25,30 | -3,80% | 100,00 |
16.09.2020 | 26,30 | 26,80 | 25,90 | 26,30 | 0,38% | 470,00 |
15.09.2020 | 26,40 | 27,00 | 25,50 | 26,20 | -0,76% | - |
14.09.2020 | 25,80 | 26,70 | 25,70 | 26,40 | 2,72% | 77,00 |
11.09.2020 | 25,80 | 26,10 | 25,30 | 25,70 | -0,77% | 110,00 |
10.09.2020 | 26,30 | 26,40 | 25,50 | 25,90 | -2,63% | 100,00 |
09.09.2020 | 24,80 | 26,60 | 24,80 | 26,60 | 8,13% | 23,00 |
08.09.2020 | 24,50 | 24,90 | 23,30 | 24,60 | 1,65% | - |
07.09.2020 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 21,00 |
04.09.2020 | 24,20 | 24,20 | 23,40 | 24,00 | -4,76% | 213,00 |
03.09.2020 | 27,20 | 27,20 | 25,20 | 25,20 | -5,97% | 369,00 |
02.09.2020 | 26,80 | 27,20 | 26,80 | 26,80 | 0,00% | 1.267,00 |
01.09.2020 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | 95,00 |
31.08.2020 | 26,00 | 26,00 | 25,20 | 25,60 | -3,03% | 365,00 |
28.08.2020 | 26,40 | 27,00 | 26,00 | 26,40 | -2,94% | 324,00 |
27.08.2020 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 32,00 |
26.08.2020 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 942,00 |
25.08.2020 | 27,80 | 28,20 | 27,80 | 28,20 | 2,92% | 275,00 |