
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.01.2021 | 34,59 | 34,81 | 34,36 | 34,49 | 0,17% | 26.024,00 |
22.01.2021 | 34,41 | 34,59 | 34,12 | 34,43 | -0,18% | 12.811,00 |
21.01.2021 | 34,79 | 34,90 | 34,33 | 34,50 | -0,92% | 16.531,00 |
20.01.2021 | 34,06 | 34,86 | 34,00 | 34,82 | 2,26% | 20.129,00 |
19.01.2021 | 34,25 | 34,53 | 33,80 | 34,05 | -0,49% | 25.998,00 |
18.01.2021 | 34,11 | 34,54 | 34,09 | 34,21 | 0,36% | 21.285,00 |
15.01.2021 | 33,78 | 34,22 | 33,76 | 34,09 | 0,96% | 18.738,00 |
14.01.2021 | 34,02 | 34,38 | 33,71 | 33,77 | -0,25% | 26.328,00 |
13.01.2021 | 33,61 | 34,04 | 33,47 | 33,85 | 0,74% | 18.610,00 |
12.01.2021 | 34,08 | 34,38 | 33,38 | 33,60 | -1,34% | 25.362,00 |
11.01.2021 | 33,90 | 34,58 | 33,87 | 34,06 | 0,04% | 25.449,00 |
08.01.2021 | 34,25 | 34,37 | 33,74 | 34,04 | -0,22% | 22.132,00 |
07.01.2021 | 33,85 | 34,22 | 33,66 | 34,12 | 1,46% | 21.074,00 |
06.01.2021 | 33,16 | 33,79 | 32,97 | 33,63 | 1,48% | 24.273,00 |
05.01.2021 | 33,26 | 33,64 | 33,08 | 33,14 | -0,60% | 40.502,00 |
04.01.2021 | 33,42 | 33,57 | 32,65 | 33,34 | 0,06% | 108.421,00 |
30.12.2020 | 33,24 | 33,75 | 33,24 | 33,32 | 0,05% | 10.916,00 |
29.12.2020 | 34,12 | 34,23 | 33,25 | 33,30 | -1,86% | 37.764,00 |
28.12.2020 | 34,78 | 34,78 | 33,80 | 33,93 | -3,60% | 32.627,00 |
23.12.2020 | 34,98 | 35,36 | 34,96 | 35,20 | 0,50% | 19.526,00 |
22.12.2020 | 34,94 | 35,47 | 34,67 | 35,02 | 0,13% | 24.894,00 |
21.12.2020 | 35,90 | 35,92 | 34,85 | 34,98 | -2,20% | 42.236,00 |
18.12.2020 | 35,14 | 35,81 | 35,04 | 35,77 | 1,84% | 16.428,00 |
17.12.2020 | 35,34 | 35,66 | 34,86 | 35,12 | -0,64% | 26.829,00 |
16.12.2020 | 34,66 | 35,46 | 34,64 | 35,35 | 2,06% | 19.216,00 |
15.12.2020 | 35,44 | 35,70 | 34,63 | 34,63 | -2,13% | 77.907,00 |
14.12.2020 | 35,62 | 35,72 | 35,33 | 35,39 | -0,31% | 21.103,00 |
11.12.2020 | 35,37 | 35,59 | 35,18 | 35,50 | 0,62% | 9.361,00 |
10.12.2020 | 35,63 | 35,81 | 35,04 | 35,28 | -1,23% | 26.593,00 |
09.12.2020 | 34,85 | 35,72 | 34,83 | 35,72 | 2,26% | 23.317,00 |
08.12.2020 | 34,24 | 34,95 | 33,76 | 34,93 | 1,49% | 16.076,00 |
07.12.2020 | 34,14 | 34,47 | 33,81 | 34,42 | 1,03% | 20.894,00 |
04.12.2020 | 33,33 | 34,11 | 33,31 | 34,07 | 2,56% | 21.169,00 |
03.12.2020 | 33,08 | 33,78 | 32,82 | 33,22 | 0,41% | 17.100,00 |
02.12.2020 | 33,48 | 33,89 | 32,99 | 33,08 | -1,37% | 19.370,00 |
01.12.2020 | 33,64 | 34,04 | 33,37 | 33,54 | 0,69% | 22.400,00 |
30.11.2020 | 33,73 | 33,73 | 33,18 | 33,31 | -1,33% | 22.742,00 |
27.11.2020 | 34,16 | 34,32 | 33,44 | 33,76 | -1,06% | 23.224,00 |
26.11.2020 | 33,89 | 34,38 | 33,89 | 34,12 | 0,77% | 12.053,00 |
25.11.2020 | 34,73 | 34,77 | 33,84 | 33,86 | -1,90% | 15.712,00 |
24.11.2020 | 34,31 | 34,94 | 33,90 | 34,52 | 1,60% | 41.391,00 |
23.11.2020 | 33,77 | 34,39 | 33,47 | 33,97 | 0,83% | 27.516,00 |
20.11.2020 | 33,44 | 33,90 | 33,44 | 33,69 | -0,10% | 14.701,00 |
19.11.2020 | 34,05 | 34,38 | 33,23 | 33,73 | -0,69% | 15.057,00 |
18.11.2020 | 34,56 | 35,03 | 33,90 | 33,96 | -2,11% | 14.422,00 |
17.11.2020 | 34,91 | 35,08 | 34,42 | 34,69 | -0,83% | 12.634,00 |
16.11.2020 | 34,32 | 35,02 | 34,14 | 34,98 | 2,54% | 22.688,00 |
13.11.2020 | 33,47 | 34,13 | 33,34 | 34,12 | 2,28% | 13.298,00 |
12.11.2020 | 33,63 | 33,78 | 32,97 | 33,36 | -1,25% | 13.579,00 |
11.11.2020 | 33,59 | 33,97 | 33,28 | 33,78 | 0,55% | 15.343,00 |
10.11.2020 | 32,25 | 33,63 | 32,25 | 33,60 | 3,95% | 27.353,00 |
09.11.2020 | 31,77 | 33,13 | 31,64 | 32,32 | 3,05% | 30.608,00 |
06.11.2020 | 31,41 | 31,93 | 31,21 | 31,36 | -0,69% | 13.029,00 |
05.11.2020 | 32,70 | 32,90 | 31,55 | 31,58 | -2,75% | 13.730,00 |
04.11.2020 | 32,55 | 33,13 | 31,64 | 32,47 | 1,39% | 15.289,00 |
03.11.2020 | 31,50 | 32,10 | 31,35 | 32,03 | 2,32% | 15.614,00 |
02.11.2020 | 31,35 | 31,60 | 31,06 | 31,30 | 0,28% | 22.032,00 |
30.10.2020 | 31,25 | 32,20 | 30,73 | 31,21 | -1,53% | 23.613,00 |
29.10.2020 | 31,71 | 31,89 | 31,00 | 31,70 | 1,33% | 14.640,00 |
28.10.2020 | 31,57 | 31,67 | 30,92 | 31,28 | -1,14% | 25.728,00 |
27.10.2020 | 32,66 | 32,74 | 31,46 | 31,64 | -2,93% | 18.962,00 |
26.10.2020 | 32,81 | 33,14 | 32,36 | 32,60 | -1,03% | 11.031,00 |
23.10.2020 | 33,02 | 33,26 | 32,75 | 32,94 | -0,20% | 3.869,00 |
22.10.2020 | 32,34 | 33,05 | 32,31 | 33,00 | 1,65% | 13.376,00 |
21.10.2020 | 32,87 | 32,91 | 32,40 | 32,47 | -0,92% | 18.324,00 |
20.10.2020 | 33,42 | 33,50 | 32,68 | 32,77 | -1,64% | 17.636,00 |
19.10.2020 | 33,86 | 33,96 | 33,25 | 33,31 | -1,35% | 12.051,00 |
16.10.2020 | 33,92 | 34,33 | 33,75 | 33,77 | -0,46% | 14.304,00 |
15.10.2020 | 33,57 | 33,95 | 33,31 | 33,92 | 0,85% | 16.416,00 |
14.10.2020 | 33,66 | 33,94 | 33,27 | 33,64 | 0,30% | 21.098,00 |
13.10.2020 | 34,40 | 34,40 | 33,54 | 33,54 | -2,04% | 21.458,00 |
12.10.2020 | 34,95 | 34,95 | 34,19 | 34,24 | -0,45% | 18.067,00 |
09.10.2020 | 34,48 | 34,89 | 34,28 | 34,39 | 0,06% | 12.231,00 |
08.10.2020 | 34,55 | 34,87 | 34,22 | 34,37 | -0,44% | 21.278,00 |
07.10.2020 | 33,89 | 34,70 | 33,71 | 34,52 | 2,41% | 14.375,00 |
06.10.2020 | 33,53 | 34,13 | 33,41 | 33,71 | 0,63% | 10.714,00 |
05.10.2020 | 33,29 | 33,64 | 33,03 | 33,50 | 0,57% | 23.130,00 |
02.10.2020 | 32,85 | 33,46 | 32,69 | 33,31 | 0,63% | 5.588,00 |
01.10.2020 | 33,16 | 33,26 | 32,68 | 33,10 | 0,14% | 9.033,00 |
30.09.2020 | 32,57 | 33,24 | 32,47 | 33,06 | 1,02% | 12.878,00 |
29.09.2020 | 33,57 | 33,57 | 32,67 | 32,72 | -1,84% | 15.484,00 |
28.09.2020 | 33,22 | 33,61 | 33,00 | 33,34 | 1,26% | 13.553,00 |
25.09.2020 | 33,10 | 33,10 | 32,53 | 32,92 | 0,06% | 7.360,00 |
24.09.2020 | 32,59 | 33,08 | 32,31 | 32,90 | 1,16% | 16.581,00 |
23.09.2020 | 33,14 | 33,40 | 32,52 | 32,52 | -1,24% | 12.948,00 |
22.09.2020 | 33,01 | 33,55 | 32,89 | 32,93 | -0,06% | - |
21.09.2020 | 33,85 | 33,85 | 32,71 | 32,95 | -2,23% | 25.660,00 |
18.09.2020 | 34,58 | 34,83 | 33,51 | 33,70 | -2,40% | 18.709,00 |
17.09.2020 | 35,37 | 35,66 | 34,48 | 34,53 | -2,62% | 17.693,00 |
16.09.2020 | 36,26 | 36,37 | 35,45 | 35,46 | -1,72% | 19.739,00 |
15.09.2020 | 36,30 | 36,70 | 36,07 | 36,08 | -0,62% | 6.179,00 |
14.09.2020 | 36,52 | 36,90 | 35,90 | 36,30 | -1,40% | 13.888,00 |
11.09.2020 | 37,01 | 37,04 | 36,44 | 36,82 | 0,32% | 19.020,00 |
10.09.2020 | 37,24 | 37,40 | 36,58 | 36,70 | -1,22% | 13.193,00 |
09.09.2020 | 36,58 | 37,41 | 36,38 | 37,16 | 1,66% | 8.598,00 |
08.09.2020 | 37,45 | 37,51 | 36,22 | 36,55 | -1,93% | 31.786,00 |
07.09.2020 | 37,08 | 37,60 | 37,00 | 37,27 | 1,55% | 12.417,00 |
04.09.2020 | 36,48 | 37,17 | 36,23 | 36,70 | 0,41% | 19.162,00 |
03.09.2020 | 36,93 | 37,75 | 36,32 | 36,55 | -1,10% | 14.444,00 |
02.09.2020 | 36,46 | 37,04 | 36,32 | 36,96 | 1,97% | 11.652,00 |