
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.02.2021 | 16,90 | 16,90 | 16,20 | 16,29 | -2,96% | 15.887,00 |
24.02.2021 | 16,44 | 16,84 | 16,24 | 16,79 | 2,18% | 20.219,00 |
23.02.2021 | 16,29 | 16,55 | 16,21 | 16,43 | 0,49% | 16.284,00 |
22.02.2021 | 16,75 | 16,75 | 15,94 | 16,35 | -1,80% | 100.222,00 |
19.02.2021 | 16,92 | 16,92 | 16,38 | 16,65 | -1,81% | 20.464,00 |
18.02.2021 | 17,17 | 17,17 | 16,63 | 16,96 | -3,57% | 25.802,00 |
17.02.2021 | 17,73 | 17,78 | 17,31 | 17,59 | -0,38% | 40.895,00 |
16.02.2021 | 17,76 | 17,88 | 17,47 | 17,65 | -0,31% | 15.759,00 |
15.02.2021 | 17,45 | 17,71 | 17,37 | 17,71 | 1,80% | 37.856,00 |
12.02.2021 | 17,35 | 17,40 | 16,95 | 17,40 | 0,13% | 14.629,00 |
11.02.2021 | 17,20 | 17,38 | 17,13 | 17,37 | 1,24% | 16.651,00 |
10.02.2021 | 16,88 | 17,34 | 16,87 | 17,16 | 1,60% | 20.216,00 |
09.02.2021 | 16,92 | 17,03 | 16,62 | 16,89 | 0,12% | 23.275,00 |
08.02.2021 | 16,87 | 16,99 | 16,58 | 16,87 | 0,99% | 31.071,00 |
05.02.2021 | 16,71 | 16,73 | 16,39 | 16,71 | 1,01% | 30.393,00 |
04.02.2021 | 16,88 | 16,94 | 16,25 | 16,54 | -2,49% | 51.719,00 |
03.02.2021 | 16,60 | 17,00 | 16,51 | 16,96 | -0,32% | 29.016,00 |
02.02.2021 | 17,06 | 17,06 | 16,51 | 17,02 | 0,74% | 37.456,00 |
01.02.2021 | 17,12 | 17,26 | 16,65 | 16,89 | -2,20% | 40.889,00 |
29.01.2021 | 17,71 | 17,71 | 16,85 | 17,27 | -3,20% | 53.399,00 |
28.01.2021 | 17,90 | 18,05 | 17,30 | 17,84 | -1,22% | 39.909,00 |
27.01.2021 | 18,62 | 18,73 | 17,56 | 18,06 | -3,22% | 111.938,00 |
26.01.2021 | 18,35 | 18,69 | 18,35 | 18,66 | 0,38% | 10.203,00 |
25.01.2021 | 18,82 | 18,90 | 18,35 | 18,59 | -1,12% | 24.307,00 |
22.01.2021 | 18,66 | 18,88 | 18,51 | 18,80 | 0,75% | 14.078,00 |
21.01.2021 | 18,46 | 18,75 | 18,45 | 18,66 | 1,41% | 15.950,00 |
20.01.2021 | 18,22 | 18,64 | 18,16 | 18,40 | 0,66% | 13.773,00 |
19.01.2021 | 18,60 | 18,64 | 18,13 | 18,28 | -1,43% | 32.244,00 |
18.01.2021 | 19,20 | 19,20 | 18,30 | 18,55 | -1,09% | 57.462,00 |
15.01.2021 | 18,39 | 18,85 | 18,27 | 18,75 | 0,81% | 28.598,00 |
14.01.2021 | 18,30 | 18,97 | 18,28 | 18,60 | 1,25% | 31.919,00 |
13.01.2021 | 18,06 | 18,42 | 18,06 | 18,37 | 0,74% | 12.529,00 |
12.01.2021 | 18,42 | 18,50 | 17,69 | 18,24 | -0,82% | 20.244,00 |
11.01.2021 | 18,89 | 18,95 | 17,95 | 18,39 | -0,68% | 30.064,00 |
08.01.2021 | 18,44 | 18,77 | 18,15 | 18,51 | 2,27% | 21.162,00 |
07.01.2021 | 17,78 | 18,53 | 17,78 | 18,10 | 1,69% | 42.154,00 |
06.01.2021 | 17,93 | 17,93 | 17,27 | 17,80 | -0,11% | 29.436,00 |
05.01.2021 | 17,40 | 17,93 | 17,27 | 17,82 | 2,53% | 20.482,00 |
04.01.2021 | 17,84 | 17,85 | 17,20 | 17,38 | -0,14% | 68.984,00 |
30.12.2020 | 17,80 | 17,80 | 17,36 | 17,41 | -1,67% | 12.842,00 |
29.12.2020 | 17,50 | 17,70 | 17,32 | 17,70 | 2,31% | 22.607,00 |
28.12.2020 | 17,43 | 17,79 | 16,70 | 17,30 | -0,03% | 31.747,00 |
23.12.2020 | 16,76 | 17,33 | 16,76 | 17,31 | 3,28% | 17.824,00 |
22.12.2020 | 16,76 | 17,04 | 16,74 | 16,76 | -0,59% | 11.212,00 |
21.12.2020 | 17,59 | 17,59 | 16,41 | 16,86 | -2,68% | 35.875,00 |
18.12.2020 | 17,51 | 17,81 | 17,29 | 17,32 | -1,45% | 9.097,00 |
17.12.2020 | 17,59 | 17,73 | 17,44 | 17,58 | -0,40% | 11.490,00 |
16.12.2020 | 17,49 | 17,66 | 17,32 | 17,65 | 1,70% | 19.728,00 |
15.12.2020 | 17,48 | 17,49 | 16,96 | 17,35 | -0,14% | 10.554,00 |
14.12.2020 | 17,15 | 17,78 | 17,00 | 17,38 | 0,87% | 29.654,00 |
11.12.2020 | 17,20 | 17,33 | 16,91 | 17,23 | 0,61% | 16.537,00 |
10.12.2020 | 17,12 | 17,58 | 17,12 | 17,12 | 0,23% | 20.230,00 |
09.12.2020 | 17,14 | 17,31 | 16,63 | 17,08 | 0,35% | 26.085,00 |
08.12.2020 | 16,69 | 17,14 | 16,58 | 17,02 | 0,98% | 14.162,00 |
07.12.2020 | 16,62 | 16,86 | 16,30 | 16,86 | 1,69% | 22.713,00 |
04.12.2020 | 16,22 | 16,58 | 16,05 | 16,58 | 0,70% | 34.754,00 |
03.12.2020 | 15,91 | 16,46 | 15,90 | 16,46 | 2,97% | 22.413,00 |
02.12.2020 | 15,80 | 16,00 | 15,31 | 15,99 | 3,10% | 19.471,00 |
01.12.2020 | 15,60 | 15,71 | 15,36 | 15,51 | 0,78% | 44.342,00 |
30.11.2020 | 15,90 | 15,90 | 15,39 | 15,39 | -3,57% | 33.309,00 |
27.11.2020 | 16,11 | 16,11 | 15,65 | 15,96 | -0,28% | 13.613,00 |
26.11.2020 | 16,48 | 16,48 | 15,84 | 16,00 | -5,41% | 25.097,00 |
25.11.2020 | 16,76 | 17,16 | 16,73 | 16,92 | 1,59% | 26.249,00 |
24.11.2020 | 16,96 | 17,05 | 16,63 | 16,65 | -1,48% | 15.842,00 |
23.11.2020 | 16,94 | 17,04 | 16,58 | 16,90 | 0,84% | 25.694,00 |
20.11.2020 | 16,99 | 16,99 | 16,57 | 16,76 | -0,86% | 16.724,00 |
19.11.2020 | 17,00 | 17,15 | 16,82 | 16,91 | -0,65% | 11.858,00 |
18.11.2020 | 17,00 | 17,45 | 16,57 | 17,02 | 0,68% | 23.274,00 |
17.11.2020 | 15,77 | 17,10 | 15,40 | 16,90 | 7,27% | 44.725,00 |
16.11.2020 | 15,37 | 15,82 | 15,28 | 15,76 | 2,97% | 28.858,00 |
13.11.2020 | 15,24 | 15,30 | 15,01 | 15,30 | 1,76% | 10.824,00 |
12.11.2020 | 15,16 | 15,35 | 14,91 | 15,04 | -1,12% | 24.431,00 |
11.11.2020 | 15,08 | 15,40 | 15,00 | 15,21 | 1,84% | 23.171,00 |
10.11.2020 | 14,25 | 15,09 | 14,24 | 14,93 | 4,22% | 24.574,00 |
09.11.2020 | 14,07 | 14,43 | 13,58 | 14,33 | 3,88% | 30.981,00 |
06.11.2020 | 14,10 | 14,10 | 13,57 | 13,79 | -1,32% | 18.883,00 |
05.11.2020 | 14,28 | 14,28 | 13,91 | 13,98 | -2,17% | 19.153,00 |
04.11.2020 | 14,31 | 14,49 | 13,93 | 14,29 | 0,04% | 14.449,00 |
03.11.2020 | 13,70 | 14,48 | 13,70 | 14,28 | 4,20% | 23.507,00 |
02.11.2020 | 13,89 | 13,99 | 13,45 | 13,71 | -0,51% | 20.644,00 |
30.10.2020 | 13,66 | 13,80 | 13,47 | 13,78 | -0,22% | 14.361,00 |
29.10.2020 | 13,63 | 13,93 | 13,50 | 13,81 | 2,07% | 13.346,00 |
28.10.2020 | 14,02 | 14,02 | 13,43 | 13,53 | -4,01% | 38.562,00 |
27.10.2020 | 14,53 | 14,53 | 14,02 | 14,09 | -2,63% | 10.958,00 |
26.10.2020 | 14,37 | 14,52 | 14,11 | 14,47 | -0,10% | 13.786,00 |
23.10.2020 | 14,14 | 14,49 | 14,14 | 14,49 | 1,72% | 6.326,00 |
22.10.2020 | 14,36 | 14,37 | 14,03 | 14,24 | -1,59% | 12.995,00 |
21.10.2020 | 14,64 | 14,64 | 14,11 | 14,47 | -0,65% | 16.169,00 |
20.10.2020 | 14,20 | 14,60 | 14,13 | 14,57 | 1,75% | 7.505,00 |
19.10.2020 | 14,86 | 14,86 | 14,21 | 14,32 | -3,05% | 11.385,00 |
16.10.2020 | 14,65 | 14,77 | 14,42 | 14,77 | 1,48% | 15.172,00 |
15.10.2020 | 14,85 | 14,85 | 14,28 | 14,55 | -2,45% | 19.644,00 |
14.10.2020 | 15,00 | 15,00 | 14,76 | 14,92 | -1,00% | 13.576,00 |
13.10.2020 | 14,99 | 15,07 | 14,83 | 15,07 | 0,50% | 16.249,00 |
12.10.2020 | 15,16 | 15,16 | 14,86 | 14,99 | -0,43% | 18.752,00 |
09.10.2020 | 15,17 | 15,42 | 14,89 | 15,06 | -2,02% | 10.991,00 |
08.10.2020 | 15,50 | 15,50 | 14,89 | 15,37 | 0,23% | 15.657,00 |
07.10.2020 | 15,10 | 15,33 | 14,90 | 15,33 | 1,52% | 33.221,00 |
06.10.2020 | 15,28 | 15,50 | 15,07 | 15,10 | -1,18% | 11.041,00 |
05.10.2020 | 15,31 | 15,38 | 15,06 | 15,28 | -0,13% | 9.003,00 |