
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.04.2021 | 25,40 | 25,43 | 25,13 | 25,18 | -0,21% | 56.694,00 |
09.04.2021 | 25,27 | 25,41 | 25,12 | 25,23 | 0,18% | 54.378,00 |
08.04.2021 | 25,99 | 25,99 | 25,13 | 25,19 | -3,30% | 101.543,00 |
07.04.2021 | 26,12 | 26,25 | 25,88 | 26,05 | -0,17% | 84.553,00 |
06.04.2021 | 26,34 | 26,69 | 25,94 | 26,09 | 0,85% | 162.786,00 |
01.04.2021 | 25,84 | 26,12 | 25,54 | 25,87 | 0,17% | 68.281,00 |
31.03.2021 | 26,19 | 26,28 | 25,70 | 25,83 | -1,53% | 70.475,00 |
30.03.2021 | 26,01 | 26,23 | 25,93 | 26,23 | 0,89% | 60.566,00 |
29.03.2021 | 25,74 | 26,04 | 25,68 | 26,00 | 1,15% | 77.141,00 |
26.03.2021 | 25,59 | 25,96 | 25,51 | 25,70 | 0,49% | 44.185,00 |
25.03.2021 | 25,38 | 25,65 | 25,25 | 25,58 | 0,71% | 38.297,00 |
24.03.2021 | 25,29 | 25,59 | 25,29 | 25,40 | 0,12% | 53.911,00 |
23.03.2021 | 25,10 | 25,52 | 25,10 | 25,37 | 1,08% | 40.573,00 |
22.03.2021 | 25,13 | 25,22 | 24,82 | 25,10 | 0,50% | 56.835,00 |
19.03.2021 | 25,14 | 25,32 | 24,93 | 24,97 | -0,93% | 50.119,00 |
18.03.2021 | 25,21 | 25,59 | 25,14 | 25,21 | 0,26% | 59.790,00 |
17.03.2021 | 25,19 | 25,36 | 25,03 | 25,14 | -0,18% | 54.518,00 |
16.03.2021 | 25,06 | 25,22 | 24,93 | 25,19 | 0,38% | 46.951,00 |
15.03.2021 | 25,05 | 25,28 | 24,88 | 25,09 | 0,69% | 100.490,00 |
12.03.2021 | 24,78 | 25,85 | 24,71 | 24,92 | 1,15% | 67.178,00 |
11.03.2021 | 25,20 | 25,28 | 24,61 | 24,64 | -2,01% | 57.960,00 |
10.03.2021 | 24,97 | 25,32 | 24,82 | 25,14 | 0,96% | 70.903,00 |
09.03.2021 | 25,27 | 25,35 | 24,89 | 24,90 | -1,67% | 73.473,00 |
08.03.2021 | 25,03 | 25,63 | 24,65 | 25,32 | 1,69% | 155.971,00 |
05.03.2021 | 24,09 | 24,95 | 24,06 | 24,90 | 3,09% | 144.678,00 |
04.03.2021 | 23,82 | 24,34 | 23,71 | 24,16 | 1,43% | 87.611,00 |
03.03.2021 | 23,47 | 23,97 | 23,38 | 23,82 | 2,10% | 61.640,00 |
02.03.2021 | 23,45 | 23,64 | 23,32 | 23,33 | 0,00% | 49.287,00 |
01.03.2021 | 23,52 | 23,63 | 23,25 | 23,33 | 0,78% | 99.905,00 |
26.02.2021 | 23,65 | 23,83 | 23,10 | 23,15 | -1,70% | 87.594,00 |
25.02.2021 | 24,10 | 24,24 | 23,47 | 23,55 | -2,59% | 96.074,00 |
24.02.2021 | 24,06 | 24,41 | 23,97 | 24,17 | 0,61% | 67.078,00 |
23.02.2021 | 24,15 | 24,55 | 23,88 | 24,02 | -0,38% | 54.292,00 |
22.02.2021 | 24,15 | 24,34 | 23,82 | 24,12 | 0,82% | 69.101,00 |
19.02.2021 | 24,18 | 24,33 | 23,92 | 23,92 | -1,03% | 37.128,00 |
18.02.2021 | 24,59 | 24,59 | 24,15 | 24,17 | -1,59% | 42.490,00 |
17.02.2021 | 23,96 | 24,68 | 23,91 | 24,56 | 2,60% | 73.212,00 |
16.02.2021 | 23,95 | 24,10 | 23,72 | 23,94 | 0,21% | 84.102,00 |
15.02.2021 | 23,85 | 23,96 | 23,83 | 23,89 | 0,54% | 68.533,00 |
12.02.2021 | 23,62 | 23,82 | 23,59 | 23,76 | 0,50% | 39.781,00 |
11.02.2021 | 24,05 | 24,15 | 23,45 | 23,64 | 0,37% | 97.086,00 |
10.02.2021 | 23,74 | 23,88 | 23,49 | 23,56 | -0,36% | 128.080,00 |
09.02.2021 | 23,81 | 23,87 | 23,62 | 23,64 | -0,98% | 71.684,00 |
08.02.2021 | 24,14 | 24,22 | 23,75 | 23,88 | -0,81% | 75.633,00 |
05.02.2021 | 24,24 | 24,42 | 23,98 | 24,07 | -0,22% | 65.112,00 |
04.02.2021 | 23,78 | 24,13 | 23,75 | 24,12 | 1,70% | 34.550,00 |
03.02.2021 | 23,89 | 23,90 | 23,68 | 23,72 | 0,02% | 42.040,00 |
02.02.2021 | 23,81 | 24,05 | 23,64 | 23,72 | -0,52% | 52.375,00 |
01.02.2021 | 23,95 | 24,02 | 23,43 | 23,84 | 0,80% | 96.265,00 |
29.01.2021 | 23,70 | 23,90 | 23,53 | 23,65 | -0,61% | 60.282,00 |
28.01.2021 | 24,00 | 24,48 | 23,75 | 23,80 | -0,85% | 108.900,00 |
27.01.2021 | 24,32 | 24,98 | 23,66 | 24,00 | -1,90% | 100.092,00 |
26.01.2021 | 23,96 | 24,50 | 23,80 | 24,47 | 1,98% | 62.541,00 |
25.01.2021 | 24,03 | 24,10 | 23,49 | 23,99 | 0,78% | 98.094,00 |
22.01.2021 | 23,81 | 23,99 | 23,51 | 23,81 | 0,27% | 76.445,00 |
21.01.2021 | 24,00 | 24,09 | 23,67 | 23,74 | -0,88% | 74.537,00 |
20.01.2021 | 23,98 | 24,10 | 23,78 | 23,95 | 0,13% | 75.481,00 |
19.01.2021 | 24,65 | 24,65 | 23,83 | 23,92 | -3,16% | 77.889,00 |
18.01.2021 | 24,20 | 24,70 | 24,11 | 24,70 | 2,11% | 50.906,00 |
15.01.2021 | 24,04 | 24,24 | 23,85 | 24,19 | 0,44% | 51.562,00 |
14.01.2021 | 23,67 | 24,50 | 23,51 | 24,09 | 2,01% | 71.708,00 |
13.01.2021 | 23,62 | 23,82 | 23,42 | 23,61 | 0,04% | 60.459,00 |
12.01.2021 | 23,86 | 23,94 | 23,43 | 23,60 | -0,57% | 132.151,00 |
11.01.2021 | 23,83 | 23,94 | 23,60 | 23,74 | -0,17% | 67.701,00 |
08.01.2021 | 24,60 | 24,60 | 23,50 | 23,78 | -2,72% | 139.367,00 |
07.01.2021 | 24,50 | 24,65 | 24,23 | 24,44 | 0,76% | 70.261,00 |
06.01.2021 | 23,87 | 24,40 | 23,61 | 24,26 | 2,00% | 97.053,00 |
05.01.2021 | 24,16 | 24,35 | 23,77 | 23,78 | -1,27% | 108.624,00 |
04.01.2021 | 24,10 | 24,20 | 23,61 | 24,09 | 3,30% | 154.829,00 |
30.12.2020 | 23,40 | 23,60 | 23,30 | 23,32 | 0,02% | 49.416,00 |
29.12.2020 | 23,50 | 23,69 | 23,31 | 23,31 | -0,30% | 98.808,00 |
28.12.2020 | 23,85 | 23,98 | 23,36 | 23,38 | -1,00% | 187.309,00 |
23.12.2020 | 23,43 | 23,70 | 23,31 | 23,62 | 1,24% | 87.504,00 |
22.12.2020 | 23,77 | 24,17 | 23,31 | 23,33 | -1,62% | 80.423,00 |
21.12.2020 | 24,58 | 24,58 | 23,56 | 23,71 | -1,33% | 107.696,00 |
18.12.2020 | 24,20 | 24,51 | 23,93 | 24,03 | -0,50% | 107.887,00 |
17.12.2020 | 24,85 | 24,90 | 24,11 | 24,15 | -2,88% | 126.068,00 |
16.12.2020 | 25,24 | 25,50 | 24,80 | 24,87 | -1,03% | 55.928,00 |
15.12.2020 | 25,26 | 25,50 | 24,93 | 25,13 | -0,20% | 55.073,00 |
14.12.2020 | 25,70 | 25,89 | 25,02 | 25,18 | -1,68% | 53.573,00 |
11.12.2020 | 25,25 | 25,69 | 25,03 | 25,61 | 1,21% | 65.687,00 |
10.12.2020 | 26,10 | 26,23 | 25,18 | 25,30 | -3,16% | 58.452,00 |
09.12.2020 | 25,54 | 26,34 | 25,12 | 26,13 | 2,43% | 105.769,00 |
08.12.2020 | 24,54 | 25,55 | 24,34 | 25,51 | 4,23% | 67.663,00 |
07.12.2020 | 24,53 | 24,77 | 24,25 | 24,47 | 0,31% | 74.044,00 |
04.12.2020 | 24,10 | 24,49 | 24,06 | 24,40 | 1,29% | 39.999,00 |
03.12.2020 | 23,90 | 24,14 | 23,77 | 24,09 | 0,06% | 41.011,00 |
02.12.2020 | 23,99 | 24,16 | 23,86 | 24,07 | 0,50% | 38.807,00 |
01.12.2020 | 24,26 | 24,40 | 23,87 | 23,95 | -0,42% | 68.451,00 |
30.11.2020 | 24,32 | 24,33 | 24,00 | 24,05 | -0,99% | 71.984,00 |
27.11.2020 | 24,60 | 24,65 | 24,17 | 24,29 | -1,26% | 35.201,00 |
26.11.2020 | 24,26 | 24,65 | 24,26 | 24,60 | 1,11% | 27.403,00 |
25.11.2020 | 24,68 | 24,80 | 24,25 | 24,33 | -1,12% | 45.582,00 |
24.11.2020 | 24,40 | 24,78 | 24,24 | 24,61 | 1,72% | 55.947,00 |
23.11.2020 | 24,30 | 24,30 | 23,84 | 24,19 | 1,26% | 60.754,00 |
20.11.2020 | 23,76 | 24,05 | 23,50 | 23,89 | 0,25% | 54.181,00 |
19.11.2020 | 24,21 | 24,35 | 23,71 | 23,83 | -1,41% | 55.246,00 |
18.11.2020 | 24,29 | 24,63 | 24,17 | 24,17 | -1,08% | 33.147,00 |
17.11.2020 | 24,48 | 24,60 | 24,12 | 24,44 | -0,10% | 43.161,00 |
16.11.2020 | 24,75 | 24,77 | 24,44 | 24,46 | -0,12% | 63.282,00 |