
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.12.2019 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | 200,00 |
12.12.2019 | 13,70 | 13,70 | 13,45 | 13,65 | -0,36% | - |
11.12.2019 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 300,00 |
10.12.2019 | 13,40 | 13,55 | 13,35 | 13,55 | 1,12% | - |
09.12.2019 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 60,00 |
06.12.2019 | 13,40 | 13,45 | 13,25 | 13,35 | 0,00% | - |
05.12.2019 | 13,10 | 13,35 | 13,10 | 13,35 | 1,52% | - |
04.12.2019 | 13,30 | 13,35 | 13,15 | 13,15 | 0,00% | - |
03.12.2019 | 13,30 | 13,35 | 13,05 | 13,15 | -1,13% | - |
02.12.2019 | 13,40 | 13,50 | 13,30 | 13,30 | -0,75% | 470,00 |
29.11.2019 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 35,00 |
28.11.2019 | 13,40 | 13,50 | 13,10 | 13,50 | -0,37% | 900,00 |
27.11.2019 | 13,60 | 13,80 | 13,45 | 13,55 | 5,86% | - |
26.11.2019 | 13,00 | 13,00 | 12,80 | 12,80 | -8,24% | 450,00 |
25.11.2019 | 13,70 | 13,95 | 13,70 | 13,95 | 2,20% | - |
22.11.2019 | 13,60 | 13,75 | 13,55 | 13,65 | 0,00% | - |
21.11.2019 | 13,50 | 13,70 | 13,35 | 13,65 | 0,00% | - |
20.11.2019 | 13,80 | 13,80 | 13,55 | 13,65 | -1,44% | - |
19.11.2019 | 13,85 | 13,85 | 13,85 | 13,85 | 2,21% | - |
18.11.2019 | 13,80 | 13,90 | 13,55 | 13,55 | -2,17% | - |
15.11.2019 | 13,80 | 13,85 | 13,55 | 13,85 | 0,36% | - |
14.11.2019 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | 50,00 |
13.11.2019 | 13,80 | 13,95 | 13,75 | 13,75 | -1,43% | - |
12.11.2019 | 13,90 | 13,95 | 13,85 | 13,95 | 0,72% | - |
11.11.2019 | 13,90 | 13,95 | 13,85 | 13,85 | -1,07% | - |
08.11.2019 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 175,00 |
07.11.2019 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | 237,00 |
06.11.2019 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | 50,00 |
05.11.2019 | 13,80 | 13,85 | 13,65 | 13,85 | 0,00% | - |
04.11.2019 | 13,70 | 13,85 | 13,70 | 13,85 | 1,09% | - |
01.11.2019 | 13,60 | 13,75 | 13,55 | 13,70 | 0,74% | - |
31.10.2019 | 13,50 | 13,60 | 13,45 | 13,60 | 0,37% | - |
30.10.2019 | 13,60 | 13,65 | 13,55 | 13,55 | -0,73% | - |
29.10.2019 | 13,70 | 13,80 | 13,55 | 13,65 | -0,36% | - |
28.10.2019 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 300,00 |
25.10.2019 | 13,70 | 13,85 | 13,65 | 13,75 | 0,00% | - |
24.10.2019 | 13,70 | 13,75 | 13,65 | 13,75 | 0,00% | - |
23.10.2019 | 13,80 | 13,85 | 13,65 | 13,75 | -0,72% | - |
22.10.2019 | 13,70 | 13,85 | 13,70 | 13,85 | 0,73% | - |
21.10.2019 | 13,70 | 13,85 | 13,70 | 13,75 | 0,73% | - |
18.10.2019 | 13,70 | 13,80 | 13,65 | 13,65 | -0,73% | - |
17.10.2019 | 13,80 | 13,90 | 13,75 | 13,75 | -0,72% | - |
16.10.2019 | 13,90 | 13,95 | 13,80 | 13,85 | 0,00% | - |
15.10.2019 | 14,00 | 14,00 | 13,85 | 13,85 | -0,72% | - |
14.10.2019 | 13,90 | 13,95 | 13,80 | 13,95 | 0,72% | - |
11.10.2019 | 14,00 | 14,00 | 13,85 | 13,85 | -0,72% | - |
10.10.2019 | 13,80 | 13,95 | 13,70 | 13,95 | 1,09% | - |
09.10.2019 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 475,00 |
08.10.2019 | 13,90 | 13,90 | 13,80 | 13,80 | 1,10% | 490,00 |
07.10.2019 | 13,60 | 13,75 | 13,60 | 13,65 | 0,37% | - |
04.10.2019 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | 3,00 |
03.10.2019 | 13,75 | 13,85 | 13,65 | 13,75 | 0,00% | - |
02.10.2019 | 13,70 | 13,85 | 13,60 | 13,75 | 0,00% | - |
01.10.2019 | 13,80 | 13,85 | 13,65 | 13,75 | 0,36% | - |
30.09.2019 | 13,70 | 13,70 | 13,70 | 13,70 | -0,44% | 210,00 |
27.09.2019 | 13,76 | 13,76 | 13,76 | 13,76 | 0,88% | 25,00 |
26.09.2019 | 13,79 | 13,79 | 13,64 | 13,64 | -1,46% | 500,00 |
25.09.2019 | 13,80 | 13,84 | 13,80 | 13,84 | 1,59% | 773,00 |
24.09.2019 | 13,83 | 13,88 | 13,54 | 13,63 | -1,13% | - |
23.09.2019 | 13,66 | 13,79 | 13,61 | 13,78 | 1,15% | - |
20.09.2019 | 13,57 | 13,71 | 13,57 | 13,63 | -0,11% | - |
19.09.2019 | 13,64 | 13,64 | 13,64 | 13,64 | 0,07% | 150,00 |
18.09.2019 | 13,61 | 13,63 | 13,61 | 13,63 | 1,35% | 450,00 |
17.09.2019 | 13,45 | 13,45 | 13,45 | 13,45 | -0,88% | 373,00 |
16.09.2019 | 13,16 | 13,57 | 13,16 | 13,57 | -0,24% | 635,00 |
13.09.2019 | 13,87 | 13,87 | 13,60 | 13,60 | 10,95% | 698,00 |
12.09.2019 | 12,26 | 12,26 | 12,26 | 12,26 | 1,63% | 200,00 |
11.09.2019 | 11,69 | 12,16 | 11,55 | 12,06 | 3,34% | - |
10.09.2019 | 11,43 | 11,92 | 11,34 | 11,67 | 2,07% | - |
09.09.2019 | 11,79 | 11,79 | 11,35 | 11,43 | -2,66% | - |
06.09.2019 | 11,96 | 11,96 | 11,75 | 11,75 | 16,02% | 375,00 |
05.09.2019 | 10,12 | 10,12 | 10,12 | 10,12 | -8,96% | 500,00 |
04.09.2019 | 10,90 | 11,35 | 10,90 | 11,12 | -1,16% | 879,00 |
03.09.2019 | 11,70 | 11,70 | 11,25 | 11,25 | -2,81% | 169,00 |
02.09.2019 | 11,55 | 11,58 | 11,55 | 11,58 | 0,42% | - |
30.08.2019 | 11,44 | 11,71 | 11,39 | 11,53 | -0,47% | - |
29.08.2019 | 11,58 | 11,58 | 11,58 | 11,58 | 2,59% | 50,00 |
28.08.2019 | 11,36 | 11,39 | 10,85 | 11,29 | 0,91% | - |
27.08.2019 | 11,19 | 11,19 | 11,19 | 11,19 | 11,21% | 50,00 |
26.08.2019 | 9,96 | 10,18 | 9,80 | 10,06 | 0,67% | - |
23.08.2019 | 9,67 | 10,36 | 9,57 | 9,99 | 3,53% | - |
22.08.2019 | 9,69 | 9,69 | 9,65 | 9,65 | -6,03% | 4.500,00 |
21.08.2019 | 10,21 | 10,47 | 10,10 | 10,27 | -1,59% | - |
20.08.2019 | 10,44 | 10,44 | 10,44 | 10,44 | -1,75% | 12,00 |
19.08.2019 | 10,77 | 10,77 | 10,62 | 10,62 | 1,80% | 1.012,00 |
16.08.2019 | 10,13 | 10,50 | 10,10 | 10,44 | 3,87% | - |
15.08.2019 | 9,93 | 10,12 | 9,80 | 10,05 | 5,60% | - |
14.08.2019 | 9,67 | 9,67 | 9,52 | 9,52 | -5,79% | 1.500,00 |
13.08.2019 | 10,22 | 10,37 | 9,75 | 10,10 | 2,03% | - |
12.08.2019 | 10,21 | 10,26 | 9,81 | 9,90 | -2,96% | - |
09.08.2019 | 10,46 | 10,52 | 10,18 | 10,20 | -4,52% | - |
08.08.2019 | 10,59 | 10,68 | 10,59 | 10,68 | 2,79% | 2.000,00 |
07.08.2019 | 9,51 | 10,41 | 9,50 | 10,39 | 5,02% | - |
06.08.2019 | 9,90 | 9,90 | 9,90 | 9,90 | 2,34% | 50,00 |
05.08.2019 | 9,67 | 9,67 | 9,67 | 9,67 | -4,67% | 100,00 |
02.08.2019 | 10,10 | 10,20 | 9,86 | 10,15 | 0,35% | - |
01.08.2019 | 10,33 | 10,60 | 9,92 | 10,11 | -1,95% | - |
31.07.2019 | 10,38 | 10,48 | 10,18 | 10,31 | -0,12% | - |
30.07.2019 | 10,40 | 10,40 | 10,14 | 10,32 | -0,58% | - |
29.07.2019 | 10,14 | 10,48 | 10,13 | 10,38 | 2,36% | - |