
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 1,55 | 1,59 | 1,52 | 1,56 | 0,00% | 300,00 |
04.03.2021 | 1,58 | 1,62 | 1,54 | 1,56 | -1,27% | 300,00 |
03.03.2021 | 1,59 | 1,61 | 1,57 | 1,58 | -0,32% | 100,00 |
02.03.2021 | 1,60 | 1,65 | 1,59 | 1,59 | -1,55% | 800,00 |
01.03.2021 | 1,60 | 1,67 | 1,60 | 1,61 | 1,90% | 400,00 |
26.02.2021 | 1,58 | 1,64 | 1,58 | 1,58 | -0,94% | - |
25.02.2021 | 1,67 | 1,67 | 1,56 | 1,60 | -3,92% | 1.000,00 |
24.02.2021 | 1,61 | 1,66 | 1,51 | 1,66 | 3,43% | 10.515,00 |
23.02.2021 | 1,62 | 1,66 | 1,60 | 1,61 | -0,31% | 19.588,00 |
22.02.2021 | 1,61 | 1,63 | 1,60 | 1,61 | 0,00% | 20,00 |
19.02.2021 | 1,57 | 1,62 | 1,56 | 1,61 | 2,55% | 2.600,00 |
18.02.2021 | 1,57 | 1,62 | 1,55 | 1,57 | 0,00% | 572,00 |
17.02.2021 | 1,58 | 1,59 | 1,54 | 1,57 | -0,32% | 2.338,00 |
16.02.2021 | 1,57 | 1,58 | 1,56 | 1,58 | 0,00% | 2.385,00 |
15.02.2021 | 1,53 | 1,59 | 1,53 | 1,58 | 3,28% | 1.000,00 |
12.02.2021 | 1,54 | 1,55 | 1,49 | 1,53 | -0,97% | 1.000,00 |
11.02.2021 | 1,55 | 1,56 | 1,53 | 1,54 | 0,00% | 2.000,00 |
10.02.2021 | 1,54 | 1,56 | 1,54 | 1,54 | 0,33% | 7.565,00 |
09.02.2021 | 1,55 | 1,55 | 1,51 | 1,54 | -0,65% | 2.760,00 |
08.02.2021 | 1,48 | 1,55 | 1,48 | 1,55 | 5,10% | 6.500,00 |
05.02.2021 | 1,47 | 1,49 | 1,43 | 1,47 | 0,68% | 1.000,00 |
04.02.2021 | 1,47 | 1,47 | 1,43 | 1,46 | -0,68% | 1.100,00 |
03.02.2021 | 1,44 | 1,48 | 1,44 | 1,47 | 2,80% | - |
02.02.2021 | 1,46 | 1,47 | 1,42 | 1,43 | -1,72% | - |
01.02.2021 | 1,42 | 1,48 | 1,41 | 1,46 | 3,19% | 3.529,00 |
29.01.2021 | 1,40 | 1,44 | 1,39 | 1,41 | 0,36% | - |
28.01.2021 | 1,39 | 1,45 | 1,38 | 1,41 | 0,72% | 2.152,00 |
27.01.2021 | 1,46 | 1,52 | 1,39 | 1,40 | -4,78% | 650,00 |
26.01.2021 | 1,42 | 1,49 | 1,42 | 1,47 | 2,81% | 5.600,00 |
25.01.2021 | 1,45 | 1,47 | 1,42 | 1,43 | -0,70% | 5.000,00 |
22.01.2021 | 1,56 | 1,56 | 1,42 | 1,44 | -8,01% | 6.951,00 |
21.01.2021 | 1,53 | 1,57 | 1,53 | 1,56 | 2,63% | - |
20.01.2021 | 1,57 | 1,57 | 1,51 | 1,52 | -2,88% | - |
19.01.2021 | 1,57 | 1,57 | 1,53 | 1,57 | 0,00% | 15,00 |
18.01.2021 | 1,51 | 1,57 | 1,51 | 1,57 | 4,33% | 700,00 |
15.01.2021 | 1,56 | 1,57 | 1,50 | 1,50 | -4,15% | 4.472,00 |
14.01.2021 | 1,54 | 1,59 | 1,51 | 1,57 | 2,29% | 5.977,00 |
13.01.2021 | 1,46 | 1,54 | 1,46 | 1,53 | 5,15% | 3.340,00 |
12.01.2021 | 1,47 | 1,48 | 1,42 | 1,46 | -0,27% | 1.385,00 |
11.01.2021 | 1,54 | 1,54 | 1,44 | 1,46 | -5,69% | 2.100,00 |
08.01.2021 | 1,53 | 1,55 | 1,52 | 1,55 | 1,51% | 4.100,00 |
07.01.2021 | 1,47 | 1,53 | 1,46 | 1,52 | 3,04% | 1.400,00 |
06.01.2021 | 1,45 | 1,49 | 1,44 | 1,48 | 2,14% | 800,00 |
05.01.2021 | 1,45 | 1,46 | 1,44 | 1,45 | -0,21% | 2.600,00 |
04.01.2021 | 1,43 | 1,48 | 1,43 | 1,45 | 1,26% | 10.900,00 |
30.12.2020 | 1,41 | 1,44 | 1,40 | 1,43 | 1,99% | 6.412,00 |
29.12.2020 | 1,42 | 1,43 | 1,35 | 1,41 | -0,92% | 8.405,00 |
28.12.2020 | 1,34 | 1,43 | 1,34 | 1,42 | 4,42% | 6.695,00 |
23.12.2020 | 1,28 | 1,36 | 1,28 | 1,36 | 6,09% | 6.516,00 |
22.12.2020 | 1,31 | 1,33 | 1,27 | 1,28 | -3,18% | 500,00 |
21.12.2020 | 1,29 | 1,33 | 1,25 | 1,32 | 2,01% | 11.680,00 |
18.12.2020 | 1,25 | 1,30 | 1,25 | 1,30 | 3,02% | - |
17.12.2020 | 1,29 | 1,30 | 1,26 | 1,26 | -2,25% | 425,00 |
16.12.2020 | 1,28 | 1,30 | 1,25 | 1,29 | 0,47% | 2.000,00 |
15.12.2020 | 1,24 | 1,28 | 1,23 | 1,28 | 4,06% | 1.000,00 |
14.12.2020 | 1,26 | 1,29 | 1,23 | 1,23 | -1,52% | 2.000,00 |
11.12.2020 | 1,27 | 1,28 | 1,24 | 1,25 | -1,65% | 5.000,00 |
10.12.2020 | 1,33 | 1,33 | 1,25 | 1,27 | -4,58% | - |
09.12.2020 | 1,29 | 1,34 | 1,29 | 1,33 | 3,42% | 583,00 |
08.12.2020 | 1,22 | 1,29 | 1,22 | 1,29 | 5,31% | 6.076,00 |
07.12.2020 | 1,25 | 1,28 | 1,22 | 1,22 | -2,70% | 22.220,00 |
04.12.2020 | 1,26 | 1,29 | 1,24 | 1,26 | -0,32% | 870,00 |
03.12.2020 | 1,19 | 1,28 | 1,19 | 1,26 | 6,32% | 5.080,00 |
02.12.2020 | 1,18 | 1,20 | 1,17 | 1,19 | 0,59% | 550,00 |
01.12.2020 | 1,14 | 1,20 | 1,14 | 1,18 | 3,69% | - |
30.11.2020 | 1,12 | 1,20 | 1,12 | 1,14 | 1,16% | 5.457,00 |
27.11.2020 | 1,14 | 1,17 | 1,12 | 1,12 | -1,32% | 2.053,00 |
26.11.2020 | 1,16 | 1,18 | 1,13 | 1,14 | -1,64% | 4.000,00 |
25.11.2020 | 1,21 | 1,22 | 1,16 | 1,16 | -4,69% | 650,00 |
24.11.2020 | 1,27 | 1,28 | 1,21 | 1,22 | -3,72% | 18.860,00 |
23.11.2020 | 1,22 | 1,27 | 1,21 | 1,26 | 3,61% | 5.602,00 |
20.11.2020 | 1,19 | 1,22 | 1,18 | 1,22 | 1,75% | 7.500,00 |
19.11.2020 | 1,22 | 1,22 | 1,17 | 1,20 | -1,72% | 4.500,00 |
18.11.2020 | 1,16 | 1,23 | 1,16 | 1,22 | 4,64% | 6.522,00 |
17.11.2020 | 1,21 | 1,21 | 1,16 | 1,16 | -4,04% | 1.000,00 |
16.11.2020 | 1,20 | 1,24 | 1,18 | 1,21 | 1,93% | 250,00 |
13.11.2020 | 1,20 | 1,22 | 1,15 | 1,19 | -0,17% | 1.000,00 |
12.11.2020 | 1,24 | 1,27 | 1,19 | 1,19 | -4,10% | - |
11.11.2020 | 1,28 | 1,30 | 1,24 | 1,24 | -2,89% | 5.879,00 |
10.11.2020 | 1,19 | 1,28 | 1,19 | 1,28 | 7,47% | 1.630,00 |
09.11.2020 | 1,18 | 1,21 | 1,15 | 1,19 | 2,23% | - |
06.11.2020 | 1,17 | 1,20 | 1,13 | 1,17 | -1,10% | 2.900,00 |
05.11.2020 | 1,21 | 1,23 | 1,14 | 1,18 | -3,05% | 3.570,00 |
04.11.2020 | 1,28 | 1,29 | 1,21 | 1,22 | -5,30% | 4.000,00 |
03.11.2020 | 1,24 | 1,30 | 1,23 | 1,28 | 3,89% | 3.350,00 |
02.11.2020 | 1,18 | 1,24 | 1,16 | 1,24 | 4,31% | - |
30.10.2020 | 1,17 | 1,19 | 1,16 | 1,18 | 0,17% | 3.717,00 |
29.10.2020 | 1,13 | 1,19 | 1,13 | 1,18 | 4,97% | 2.900,00 |
28.10.2020 | 1,21 | 1,25 | 1,13 | 1,13 | -6,79% | 4.770,00 |
27.10.2020 | 1,27 | 1,27 | 1,18 | 1,21 | -4,28% | 5.563,00 |
26.10.2020 | 1,20 | 1,26 | 1,19 | 1,26 | 4,73% | - |
23.10.2020 | 1,16 | 1,21 | 1,14 | 1,21 | 3,88% | - |
22.10.2020 | 1,12 | 1,16 | 1,12 | 1,16 | 3,57% | - |
21.10.2020 | 1,12 | 1,13 | 1,12 | 1,12 | 0,36% | 240,00 |
20.10.2020 | 1,12 | 1,15 | 1,10 | 1,12 | -0,09% | - |
19.10.2020 | 1,19 | 1,19 | 1,12 | 1,12 | -5,66% | - |
16.10.2020 | 1,14 | 1,19 | 1,13 | 1,18 | 3,77% | 5.920,00 |
15.10.2020 | 1,12 | 1,15 | 1,10 | 1,14 | 2,61% | 6.000,00 |
14.10.2020 | 1,12 | 1,15 | 1,11 | 1,11 | -0,89% | 3.505,00 |
13.10.2020 | 1,16 | 1,18 | 1,12 | 1,12 | -3,53% | - |