
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 15,00 | 15,35 | 14,95 | 15,05 | 0,67% | 1.461,00 |
14.01.2021 | 15,20 | 15,75 | 14,95 | 14,95 | -1,97% | 4.434,00 |
13.01.2021 | 15,35 | 15,95 | 15,15 | 15,25 | 0,00% | 2.982,00 |
12.01.2021 | 15,45 | 15,65 | 15,25 | 15,25 | -1,29% | 1.218,00 |
11.01.2021 | 15,20 | 15,65 | 15,20 | 15,45 | 1,31% | 15.408,00 |
08.01.2021 | 14,35 | 15,25 | 14,35 | 15,25 | 7,02% | 2.433,00 |
07.01.2021 | 14,55 | 14,55 | 14,00 | 14,25 | -0,70% | 1.241,00 |
06.01.2021 | 14,15 | 14,45 | 14,00 | 14,35 | 0,00% | 4.677,00 |
05.01.2021 | 14,10 | 14,35 | 14,00 | 14,35 | 2,14% | 3.917,00 |
04.01.2021 | 13,85 | 14,20 | 13,85 | 14,05 | 1,81% | 2.918,00 |
30.12.2020 | 13,70 | 13,80 | 13,70 | 13,80 | 0,36% | 535,00 |
29.12.2020 | 13,75 | 13,85 | 13,65 | 13,75 | 0,00% | 2.421,00 |
28.12.2020 | 13,55 | 13,75 | 13,50 | 13,75 | 0,73% | 2.894,00 |
23.12.2020 | 13,90 | 14,10 | 13,25 | 13,65 | 0,00% | 9.664,00 |
22.12.2020 | 13,00 | 13,75 | 13,00 | 13,65 | 5,41% | 2.284,00 |
21.12.2020 | 13,35 | 13,35 | 12,70 | 12,95 | -2,26% | 2.317,00 |
18.12.2020 | 13,20 | 13,35 | 13,10 | 13,25 | 0,00% | 909,00 |
17.12.2020 | 12,80 | 13,35 | 12,80 | 13,25 | 3,11% | 1.666,00 |
16.12.2020 | 12,85 | 12,95 | 12,60 | 12,85 | 0,00% | 1.981,00 |
15.12.2020 | 12,90 | 12,95 | 12,75 | 12,85 | -0,77% | 1.328,00 |
14.12.2020 | 13,00 | 13,05 | 12,85 | 12,95 | 0,00% | 2.266,00 |
11.12.2020 | 12,70 | 13,15 | 12,70 | 12,95 | 0,78% | 4.461,00 |
10.12.2020 | 12,80 | 13,10 | 12,75 | 12,85 | 0,00% | - |
09.12.2020 | 13,15 | 13,40 | 12,85 | 12,85 | -2,28% | 2.885,00 |
08.12.2020 | 12,90 | 13,25 | 12,85 | 13,15 | 1,54% | 198,00 |
07.12.2020 | 13,00 | 13,00 | 12,35 | 12,95 | 0,00% | 9.117,00 |
04.12.2020 | 12,60 | 13,10 | 12,60 | 12,95 | 3,19% | 808,00 |
03.12.2020 | 12,75 | 12,75 | 12,45 | 12,55 | -1,57% | 1.094,00 |
02.12.2020 | 12,70 | 13,00 | 12,65 | 12,75 | 0,00% | 5.335,00 |
01.12.2020 | 12,80 | 13,00 | 12,75 | 12,75 | 0,00% | 1.185,00 |
30.11.2020 | 12,35 | 12,75 | 12,35 | 12,75 | 2,41% | 2.839,00 |
27.11.2020 | 13,00 | 13,20 | 12,45 | 12,45 | -4,23% | 2.106,00 |
26.11.2020 | 12,70 | 13,05 | 12,70 | 13,00 | 1,96% | 446,00 |
25.11.2020 | 13,10 | 13,20 | 12,65 | 12,75 | -2,30% | 1.506,00 |
24.11.2020 | 13,05 | 13,40 | 13,00 | 13,05 | 0,77% | 2.368,00 |
23.11.2020 | 12,60 | 13,00 | 12,60 | 12,95 | 2,37% | 205,00 |
20.11.2020 | 12,50 | 12,65 | 12,50 | 12,65 | 0,80% | 1.143,00 |
19.11.2020 | 12,70 | 12,70 | 12,45 | 12,55 | -0,79% | 810,00 |
18.11.2020 | 12,80 | 12,90 | 12,55 | 12,65 | -1,56% | 1.727,00 |
17.11.2020 | 13,05 | 13,10 | 12,65 | 12,85 | -1,53% | 730,00 |
16.11.2020 | 13,00 | 13,15 | 12,80 | 13,05 | 1,56% | 4.169,00 |
13.11.2020 | 12,80 | 12,85 | 12,50 | 12,85 | 0,78% | 1.039,00 |
12.11.2020 | 12,80 | 12,85 | 12,60 | 12,75 | 0,00% | 947,00 |
11.11.2020 | 12,30 | 12,75 | 12,25 | 12,75 | 4,08% | 1.380,00 |
10.11.2020 | 12,50 | 12,70 | 12,15 | 12,25 | -2,39% | 4.442,00 |
09.11.2020 | 12,70 | 13,00 | 12,55 | 12,55 | 0,00% | 1.639,00 |
06.11.2020 | 12,60 | 12,70 | 12,30 | 12,55 | -1,57% | 3.013,00 |
05.11.2020 | 12,60 | 12,75 | 12,55 | 12,75 | 1,59% | 679,00 |
04.11.2020 | 12,30 | 12,65 | 12,10 | 12,55 | 2,45% | 1.610,00 |
03.11.2020 | 12,30 | 12,65 | 12,10 | 12,25 | 0,00% | 825,00 |
02.11.2020 | 12,20 | 12,45 | 12,15 | 12,25 | 0,82% | 1.300,00 |
30.10.2020 | 12,10 | 12,25 | 12,05 | 12,15 | -0,82% | 1.390,00 |
29.10.2020 | 12,40 | 12,40 | 12,15 | 12,25 | 0,00% | 125,00 |
28.10.2020 | 12,60 | 12,60 | 12,15 | 12,25 | -2,39% | 888,00 |
27.10.2020 | 12,70 | 12,70 | 12,40 | 12,55 | -0,79% | 892,00 |
26.10.2020 | 12,80 | 12,80 | 12,55 | 12,65 | -1,56% | 2.000,00 |
23.10.2020 | 12,85 | 13,00 | 12,75 | 12,85 | -0,77% | 370,00 |
22.10.2020 | 12,90 | 12,95 | 12,75 | 12,95 | 0,00% | - |
21.10.2020 | 13,00 | 13,15 | 12,75 | 12,95 | 0,00% | 3.381,00 |
20.10.2020 | 12,90 | 13,20 | 12,90 | 12,95 | 0,78% | 350,00 |
19.10.2020 | 13,30 | 13,30 | 12,70 | 12,85 | -3,02% | 3.904,00 |
16.10.2020 | 13,05 | 13,25 | 12,90 | 13,25 | 1,53% | 1.250,00 |
15.10.2020 | 13,90 | 13,90 | 12,75 | 13,05 | -6,45% | 8.194,00 |
14.10.2020 | 13,25 | 14,15 | 13,25 | 13,95 | 4,49% | 5.415,00 |
13.10.2020 | 12,85 | 13,45 | 12,85 | 13,35 | 1,52% | 4.756,00 |
12.10.2020 | 13,10 | 13,30 | 12,80 | 13,15 | 2,33% | 4.199,00 |
09.10.2020 | 12,70 | 12,95 | 12,60 | 12,85 | 2,39% | 600,00 |
08.10.2020 | 12,45 | 12,65 | 12,45 | 12,55 | 2,45% | 2.040,00 |
07.10.2020 | 11,90 | 12,50 | 11,90 | 12,25 | 2,51% | 1.735,00 |
06.10.2020 | 11,90 | 12,10 | 11,85 | 11,95 | 0,00% | 1.185,00 |
05.10.2020 | 11,70 | 12,05 | 11,70 | 11,95 | 2,58% | 5.395,00 |
02.10.2020 | 11,50 | 11,75 | 11,50 | 11,65 | 0,00% | 600,00 |
01.10.2020 | 11,85 | 11,85 | 11,65 | 11,65 | -0,85% | 338,00 |
30.09.2020 | 11,45 | 11,85 | 11,40 | 11,75 | 2,17% | 1.800,00 |
29.09.2020 | 11,60 | 11,80 | 11,50 | 11,50 | -1,71% | 240,00 |
28.09.2020 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | 408,00 |
25.09.2020 | 11,30 | 11,70 | 11,20 | 11,60 | 2,65% | 4.873,00 |
24.09.2020 | 11,50 | 11,50 | 11,20 | 11,30 | -3,42% | 1.109,00 |
23.09.2020 | 11,80 | 11,80 | 11,70 | 11,70 | 1,74% | 2.850,00 |
21.09.2020 | 11,30 | 11,70 | 11,20 | 11,50 | 0,00% | 8.491,00 |
18.09.2020 | 11,60 | 11,90 | 11,50 | 11,50 | -1,71% | 641,00 |
17.09.2020 | 11,70 | 11,80 | 11,70 | 11,70 | 1,74% | 1.390,00 |
16.09.2020 | 11,50 | 11,60 | 11,50 | 11,50 | 1,77% | 1.880,00 |
15.09.2020 | 11,20 | 11,40 | 11,10 | 11,30 | 0,89% | 1.790,00 |
14.09.2020 | 11,00 | 11,90 | 11,00 | 11,20 | 2,75% | 4.911,00 |
11.09.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | 5,00 |
10.09.2020 | 10,80 | 10,80 | 10,70 | 10,70 | 0,94% | 400,00 |
09.09.2020 | 10,90 | 10,90 | 10,60 | 10,60 | 0,00% | 2.251,00 |
08.09.2020 | 10,90 | 11,10 | 10,50 | 10,60 | 1,92% | 2.250,00 |
07.09.2020 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | 170,00 |
04.09.2020 | 10,50 | 10,70 | 10,50 | 10,70 | 2,88% | 110,00 |
03.09.2020 | 10,50 | 10,50 | 10,40 | 10,40 | -3,70% | 2.205,00 |
02.09.2020 | 10,70 | 10,80 | 10,60 | 10,80 | 2,86% | 1.526,00 |
01.09.2020 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 120,00 |
31.08.2020 | 10,90 | 10,90 | 10,40 | 10,60 | -1,85% | 1.470,00 |
28.08.2020 | 10,60 | 10,80 | 10,60 | 10,80 | 0,00% | 271,00 |
27.08.2020 | 11,00 | 11,00 | 10,80 | 10,80 | -0,92% | 4.925,00 |
26.08.2020 | 10,90 | 11,00 | 10,90 | 10,90 | 0,93% | 535,00 |
25.08.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 150,00 |
24.08.2020 | 10,80 | 10,90 | 10,60 | 10,80 | 0,93% | 635,00 |