
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.04.2021 | 51,60 | 52,35 | 50,59 | 50,99 | 0,91% | 9.340,00 |
09.04.2021 | 51,23 | 51,76 | 50,09 | 50,53 | -1,25% | 6.819,00 |
08.04.2021 | 51,41 | 51,53 | 50,93 | 51,17 | -1,06% | 3.800,00 |
07.04.2021 | 52,08 | 52,21 | 51,47 | 51,72 | -0,54% | 2.053,00 |
06.04.2021 | 52,11 | 52,34 | 51,64 | 52,00 | 0,52% | 10.897,00 |
01.04.2021 | 52,26 | 52,55 | 51,21 | 51,73 | -1,08% | 4.488,00 |
31.03.2021 | 52,68 | 53,01 | 52,12 | 52,30 | -0,80% | 3.744,00 |
30.03.2021 | 53,17 | 53,64 | 52,63 | 52,72 | -0,76% | 5.199,00 |
29.03.2021 | 51,51 | 53,20 | 51,43 | 53,12 | 3,00% | 8.311,00 |
26.03.2021 | 50,67 | 51,83 | 49,87 | 51,58 | 1,87% | 1.615,00 |
25.03.2021 | 49,82 | 51,11 | 49,28 | 50,63 | 1,99% | 2.352,00 |
24.03.2021 | 51,51 | 51,82 | 48,87 | 49,64 | -3,89% | 12.069,00 |
23.03.2021 | 51,43 | 52,21 | 51,25 | 51,65 | 0,24% | 2.580,00 |
22.03.2021 | 50,85 | 51,53 | 49,98 | 51,53 | 2,14% | 4.477,00 |
19.03.2021 | 50,19 | 50,87 | 49,95 | 50,45 | 0,32% | 3.274,00 |
18.03.2021 | 49,77 | 50,53 | 49,63 | 50,29 | 1,42% | 2.835,00 |
17.03.2021 | 49,85 | 50,35 | 49,47 | 49,58 | -0,56% | 5.017,00 |
16.03.2021 | 49,49 | 50,16 | 49,23 | 49,86 | 0,78% | 5.037,00 |
15.03.2021 | 49,30 | 49,71 | 49,10 | 49,48 | 0,74% | 3.594,00 |
12.03.2021 | 48,76 | 49,20 | 48,58 | 49,12 | 1,28% | 2.840,00 |
11.03.2021 | 49,30 | 49,37 | 48,50 | 48,50 | -1,23% | 5.891,00 |
10.03.2021 | 48,28 | 49,72 | 47,75 | 49,10 | 1,81% | 7.343,00 |
09.03.2021 | 48,93 | 49,10 | 48,14 | 48,23 | -1,07% | 4.985,00 |
08.03.2021 | 47,89 | 49,18 | 47,63 | 48,75 | 2,31% | 8.455,00 |
05.03.2021 | 46,17 | 47,87 | 46,08 | 47,65 | 3,17% | 2.847,00 |
04.03.2021 | 45,44 | 46,79 | 45,34 | 46,19 | 1,49% | 5.824,00 |
03.03.2021 | 45,77 | 46,04 | 45,31 | 45,51 | -0,10% | 2.322,00 |
02.03.2021 | 45,43 | 45,95 | 45,03 | 45,55 | 0,23% | 8.913,00 |
01.03.2021 | 45,96 | 46,43 | 45,37 | 45,45 | -0,56% | 4.985,00 |
26.02.2021 | 45,75 | 46,43 | 45,43 | 45,71 | -0,44% | 5.605,00 |
25.02.2021 | 46,29 | 46,48 | 45,69 | 45,91 | -0,62% | 4.168,00 |
24.02.2021 | 46,58 | 46,89 | 46,19 | 46,19 | -1,22% | 1.764,00 |
23.02.2021 | 46,33 | 46,97 | 46,00 | 46,76 | 1,15% | 4.095,00 |
22.02.2021 | 46,57 | 46,85 | 45,74 | 46,23 | -0,85% | 8.321,00 |
19.02.2021 | 47,92 | 48,00 | 46,62 | 46,63 | -2,84% | 4.548,00 |
18.02.2021 | 47,12 | 48,33 | 46,72 | 47,99 | 1,70% | 4.051,00 |
17.02.2021 | 46,63 | 47,22 | 46,41 | 47,19 | 1,52% | 3.912,00 |
16.02.2021 | 47,72 | 47,74 | 46,13 | 46,48 | -2,46% | 10.327,00 |
15.02.2021 | 47,13 | 47,75 | 47,05 | 47,65 | 1,17% | 4.214,00 |
12.02.2021 | 46,87 | 47,25 | 46,55 | 47,10 | 0,44% | 4.337,00 |
11.02.2021 | 47,94 | 48,06 | 46,73 | 46,89 | -2,13% | 8.850,00 |
10.02.2021 | 47,65 | 47,94 | 47,36 | 47,91 | 0,68% | 4.071,00 |
09.02.2021 | 47,73 | 48,02 | 47,39 | 47,59 | -0,61% | 5.275,00 |
08.02.2021 | 47,88 | 47,98 | 47,44 | 47,88 | 0,48% | 5.013,00 |
05.02.2021 | 47,66 | 47,88 | 47,20 | 47,65 | 0,32% | 3.938,00 |
04.02.2021 | 47,30 | 48,08 | 46,98 | 47,50 | 0,30% | 4.946,00 |
03.02.2021 | 47,98 | 48,09 | 46,97 | 47,36 | -1,11% | 5.511,00 |
02.02.2021 | 47,92 | 48,55 | 47,43 | 47,89 | 0,35% | 1.723,00 |
01.02.2021 | 48,40 | 48,65 | 47,17 | 47,72 | -0,54% | 6.966,00 |
29.01.2021 | 48,68 | 49,52 | 47,80 | 47,98 | -2,33% | 7.094,00 |
28.01.2021 | 49,75 | 50,42 | 48,33 | 49,13 | -1,63% | 3.911,00 |
27.01.2021 | 48,55 | 50,91 | 48,46 | 49,94 | 2,68% | 11.966,00 |
26.01.2021 | 47,46 | 48,66 | 47,23 | 48,64 | 2,02% | 4.965,00 |
25.01.2021 | 46,13 | 48,03 | 45,91 | 47,67 | 3,68% | 9.013,00 |
22.01.2021 | 45,27 | 46,01 | 45,04 | 45,98 | 1,29% | 5.133,00 |
21.01.2021 | 45,69 | 45,89 | 45,24 | 45,40 | -0,77% | 5.509,00 |
20.01.2021 | 45,81 | 46,45 | 45,07 | 45,75 | -0,35% | 12.512,00 |
19.01.2021 | 47,14 | 47,14 | 45,86 | 45,91 | -2,74% | 6.897,00 |
18.01.2021 | 46,74 | 47,65 | 46,74 | 47,20 | 1,34% | 7.596,00 |
15.01.2021 | 45,72 | 46,86 | 45,56 | 46,57 | 1,73% | 7.968,00 |
14.01.2021 | 45,73 | 46,04 | 44,87 | 45,78 | 0,47% | 7.041,00 |
13.01.2021 | 44,70 | 45,90 | 44,55 | 45,57 | 2,39% | 10.240,00 |
12.01.2021 | 45,77 | 45,97 | 44,28 | 44,51 | -2,58% | 16.421,00 |
11.01.2021 | 46,25 | 46,62 | 45,59 | 45,69 | -1,10% | 12.896,00 |
08.01.2021 | 47,59 | 47,76 | 46,05 | 46,19 | -2,36% | 12.744,00 |
07.01.2021 | 47,72 | 48,24 | 47,23 | 47,31 | -1,17% | 9.062,00 |
06.01.2021 | 48,06 | 48,52 | 47,77 | 47,87 | -0,41% | 5.756,00 |
05.01.2021 | 48,16 | 48,59 | 47,72 | 48,07 | -0,24% | 3.585,00 |
04.01.2021 | 48,35 | 48,65 | 47,11 | 48,19 | -0,05% | 14.420,00 |
30.12.2020 | 48,27 | 48,70 | 48,18 | 48,21 | -0,16% | 3.066,00 |
29.12.2020 | 48,78 | 48,82 | 47,88 | 48,29 | -0,59% | 10.176,00 |
28.12.2020 | 48,39 | 48,70 | 48,17 | 48,57 | 0,25% | 3.456,00 |
23.12.2020 | 48,05 | 48,65 | 48,00 | 48,45 | 0,53% | 4.328,00 |
22.12.2020 | 48,02 | 48,40 | 47,76 | 48,20 | -0,11% | 2.673,00 |
21.12.2020 | 48,78 | 48,87 | 47,69 | 48,25 | -0,46% | 6.501,00 |
18.12.2020 | 48,71 | 49,18 | 48,25 | 48,47 | -0,29% | 9.083,00 |
17.12.2020 | 48,31 | 49,10 | 47,88 | 48,61 | 0,51% | 7.556,00 |
16.12.2020 | 48,68 | 48,88 | 48,26 | 48,37 | -0,33% | 3.670,00 |
15.12.2020 | 48,97 | 49,23 | 48,26 | 48,53 | -0,93% | 3.892,00 |
14.12.2020 | 49,13 | 49,81 | 48,93 | 48,99 | 0,19% | 8.974,00 |
11.12.2020 | 48,41 | 49,06 | 48,34 | 48,89 | 0,69% | 1.537,00 |
10.12.2020 | 49,09 | 49,22 | 48,30 | 48,56 | -1,35% | 7.382,00 |
09.12.2020 | 49,94 | 50,14 | 48,94 | 49,22 | -1,39% | 3.427,00 |
08.12.2020 | 49,26 | 50,00 | 49,18 | 49,91 | 1,06% | 3.746,00 |
07.12.2020 | 49,69 | 49,86 | 49,07 | 49,39 | -0,94% | 3.551,00 |
04.12.2020 | 49,81 | 50,07 | 49,36 | 49,86 | 0,24% | 2.992,00 |
03.12.2020 | 49,67 | 49,91 | 49,37 | 49,74 | -0,05% | 4.563,00 |
02.12.2020 | 50,70 | 51,17 | 49,55 | 49,76 | -2,13% | 4.108,00 |
01.12.2020 | 51,24 | 51,31 | 50,21 | 50,85 | -0,02% | 2.588,00 |
30.11.2020 | 50,05 | 50,90 | 49,76 | 50,86 | 0,93% | 5.652,00 |
27.11.2020 | 50,58 | 50,80 | 50,09 | 50,39 | -0,18% | 2.995,00 |
26.11.2020 | 50,28 | 50,59 | 50,27 | 50,48 | 0,26% | 1.135,00 |
25.11.2020 | 50,93 | 51,46 | 50,29 | 50,35 | -1,31% | 1.956,00 |
24.11.2020 | 51,93 | 52,07 | 50,73 | 51,02 | -1,05% | 4.092,00 |
23.11.2020 | 51,89 | 52,13 | 51,17 | 51,56 | -0,38% | 6.665,00 |
20.11.2020 | 51,85 | 52,50 | 51,38 | 51,75 | -0,85% | 1.367,00 |
19.11.2020 | 51,69 | 52,20 | 51,24 | 52,20 | 1,06% | 1.426,00 |
18.11.2020 | 51,39 | 52,24 | 51,30 | 51,65 | -0,01% | 2.176,00 |
17.11.2020 | 51,51 | 51,86 | 50,97 | 51,65 | -0,07% | 1.503,00 |
16.11.2020 | 51,94 | 52,14 | 50,67 | 51,69 | 0,18% | 4.469,00 |