
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 54,28 | 54,86 | 53,49 | 54,51 | 0,42% | 6.818,00 |
15.01.2021 | 57,72 | 58,18 | 53,78 | 54,28 | -6,51% | 1.116,00 |
14.01.2021 | 59,75 | 60,61 | 58,03 | 58,06 | -2,32% | 2.212,00 |
13.01.2021 | 58,53 | 61,43 | 57,90 | 59,44 | 1,83% | 3.863,00 |
12.01.2021 | 59,65 | 59,98 | 57,66 | 58,37 | -1,93% | 192,00 |
11.01.2021 | 57,22 | 60,28 | 57,03 | 59,52 | 3,05% | 1.231,00 |
08.01.2021 | 57,00 | 58,84 | 56,98 | 57,76 | 2,28% | 884,00 |
07.01.2021 | 57,04 | 57,29 | 55,34 | 56,47 | -0,42% | 800,00 |
06.01.2021 | 57,11 | 58,32 | 55,55 | 56,71 | -0,67% | 137,00 |
05.01.2021 | 53,59 | 57,34 | 53,06 | 57,09 | 6,73% | 658,00 |
04.01.2021 | 53,56 | 53,92 | 52,10 | 53,49 | -1,05% | 566,00 |
30.12.2020 | 53,98 | 54,54 | 53,67 | 54,06 | 0,33% | 385,00 |
29.12.2020 | 53,88 | 54,62 | 53,04 | 53,88 | 0,79% | 590,00 |
28.12.2020 | 53,66 | 53,71 | 53,33 | 53,46 | 2,08% | 321,00 |
23.12.2020 | 49,88 | 53,57 | 49,86 | 52,37 | 4,97% | 443,00 |
22.12.2020 | 49,55 | 51,47 | 49,55 | 49,89 | -0,24% | 482,00 |
21.12.2020 | 50,42 | 50,53 | 48,10 | 50,01 | -0,97% | 1.436,00 |
18.12.2020 | 52,19 | 52,21 | 49,90 | 50,50 | -3,61% | 580,00 |
17.12.2020 | 50,78 | 52,46 | 50,33 | 52,39 | 3,50% | 1.323,00 |
16.12.2020 | 48,82 | 51,01 | 48,49 | 50,62 | 3,62% | 817,00 |
15.12.2020 | 47,84 | 48,95 | 47,51 | 48,85 | 2,30% | 596,00 |
14.12.2020 | 49,14 | 49,86 | 47,65 | 47,75 | -1,62% | 484,00 |
11.12.2020 | 48,39 | 49,04 | 46,50 | 48,54 | 0,41% | 245,00 |
10.12.2020 | 47,80 | 49,11 | 46,72 | 48,34 | 0,69% | 254,00 |
09.12.2020 | 48,68 | 49,16 | 47,92 | 48,01 | -1,00% | 951,00 |
08.12.2020 | 48,11 | 49,22 | 47,41 | 48,49 | 0,63% | 957,00 |
07.12.2020 | 49,15 | 49,44 | 48,13 | 48,19 | -2,68% | 447,00 |
04.12.2020 | 50,50 | 51,03 | 49,09 | 49,51 | -1,79% | 237,00 |
03.12.2020 | 51,09 | 51,19 | 50,11 | 50,41 | -1,43% | 180,00 |
02.12.2020 | 51,38 | 52,07 | 50,34 | 51,14 | -0,74% | 558,00 |
01.12.2020 | 52,69 | 52,75 | 51,44 | 51,52 | -1,59% | 791,00 |
30.11.2020 | 50,09 | 52,38 | 50,09 | 52,35 | 3,77% | 1.521,00 |
27.11.2020 | 50,27 | 50,55 | 49,63 | 50,45 | 0,99% | 2.515,00 |
26.11.2020 | 49,35 | 50,65 | 49,07 | 49,96 | 1,14% | 86,00 |
25.11.2020 | 50,00 | 50,08 | 49,16 | 49,39 | -1,29% | 19,00 |
24.11.2020 | 52,13 | 52,17 | 48,94 | 50,04 | -3,01% | 144,00 |
23.11.2020 | 51,15 | 51,90 | 50,84 | 51,59 | 1,44% | 753,00 |
20.11.2020 | 50,09 | 51,38 | 49,94 | 50,86 | 0,83% | 890,00 |
19.11.2020 | 49,49 | 50,63 | 49,32 | 50,44 | 1,95% | 355,00 |
18.11.2020 | 49,68 | 50,72 | 49,42 | 49,48 | -0,84% | 30,00 |
17.11.2020 | 49,89 | 50,22 | 48,93 | 49,90 | -0,17% | 189,00 |
16.11.2020 | 51,66 | 51,74 | 47,46 | 49,98 | -2,19% | 876,00 |
13.11.2020 | 50,21 | 51,41 | 50,09 | 51,10 | 1,69% | 50,00 |
12.11.2020 | 50,63 | 52,00 | 49,93 | 50,25 | -1,45% | 319,00 |
11.11.2020 | 49,17 | 51,60 | 48,14 | 50,99 | 3,93% | 572,00 |
10.11.2020 | 48,36 | 50,44 | 47,11 | 49,06 | 1,26% | 441,00 |
09.11.2020 | 52,55 | 53,93 | 41,75 | 48,45 | -6,43% | 1.111,00 |
06.11.2020 | 51,80 | 53,11 | 51,53 | 51,78 | -0,48% | 192,00 |
05.11.2020 | 52,13 | 53,82 | 51,67 | 52,03 | -0,15% | 12,00 |
04.11.2020 | 50,75 | 53,28 | 49,93 | 52,11 | 2,82% | 261,00 |
03.11.2020 | 50,19 | 52,29 | 50,15 | 50,68 | 1,37% | 85,00 |
02.11.2020 | 48,98 | 50,66 | 48,40 | 50,00 | 1,82% | 50,00 |
30.10.2020 | 49,11 | 50,75 | 48,49 | 49,10 | -1,09% | 115,00 |
29.10.2020 | 48,69 | 50,41 | 48,33 | 49,64 | 3,18% | 563,00 |
28.10.2020 | 50,44 | 51,09 | 48,05 | 48,11 | -4,81% | 860,00 |
27.10.2020 | 50,94 | 51,45 | 50,32 | 50,54 | -0,41% | 338,00 |
26.10.2020 | 50,98 | 51,78 | 50,00 | 50,75 | -1,32% | 84,00 |
23.10.2020 | 52,33 | 52,67 | 50,59 | 51,43 | -1,76% | 280,00 |
22.10.2020 | 54,62 | 54,72 | 51,09 | 52,35 | -4,66% | 544,00 |
21.10.2020 | 54,64 | 56,00 | 53,32 | 54,91 | 1,09% | 678,00 |
20.10.2020 | 53,97 | 56,18 | 53,67 | 54,32 | 0,97% | 578,00 |
19.10.2020 | 51,97 | 55,14 | 50,94 | 53,80 | 4,00% | 555,00 |
16.10.2020 | 50,87 | 53,98 | 49,98 | 51,73 | 1,97% | 1.182,00 |
15.10.2020 | 53,74 | 53,74 | 49,76 | 50,73 | -5,92% | 2.312,00 |
14.10.2020 | 59,43 | 59,45 | 52,43 | 53,92 | -9,00% | 7.544,00 |
13.10.2020 | 58,70 | 59,94 | 58,03 | 59,25 | 1,11% | 230,00 |
12.10.2020 | 59,82 | 60,68 | 58,23 | 58,60 | -1,66% | 864,00 |
09.10.2020 | 58,72 | 60,33 | 58,30 | 59,59 | 1,93% | 458,00 |
08.10.2020 | 58,85 | 60,14 | 58,06 | 58,46 | -0,15% | 306,00 |
07.10.2020 | 57,33 | 58,90 | 57,24 | 58,55 | 2,74% | 68,00 |
06.10.2020 | 60,10 | 60,81 | 56,82 | 56,99 | -5,16% | 82,00 |
05.10.2020 | 58,72 | 61,03 | 58,01 | 60,09 | 3,11% | 543,00 |
02.10.2020 | 56,74 | 58,62 | 56,67 | 58,28 | 1,23% | 556,00 |
01.10.2020 | 57,16 | 58,79 | 56,75 | 57,57 | 1,66% | 302,00 |
30.09.2020 | 56,15 | 57,33 | 56,03 | 56,63 | -0,11% | 22,00 |
29.09.2020 | 57,74 | 58,06 | 56,42 | 56,69 | -1,31% | 305,00 |
28.09.2020 | 59,11 | 59,99 | 57,41 | 57,44 | -2,18% | 327,00 |
25.09.2020 | 57,37 | 59,10 | 57,00 | 58,72 | 2,91% | 420,00 |
24.09.2020 | 56,99 | 58,16 | 56,39 | 57,06 | 0,21% | 533,00 |
23.09.2020 | 56,94 | 58,82 | 55,40 | 56,94 | 0,71% | 254,00 |
22.09.2020 | 53,89 | 56,65 | 53,57 | 56,54 | 4,66% | - |
21.09.2020 | 54,95 | 56,14 | 53,03 | 54,02 | -1,85% | 219,00 |
18.09.2020 | 54,54 | 1.055,93 | 54,02 | 55,04 | 0,84% | 87,00 |
17.09.2020 | 53,23 | 55,23 | 52,71 | 54,58 | 1,60% | 266,00 |
16.09.2020 | 53,87 | 54,76 | 53,05 | 53,72 | -0,04% | 204,00 |
15.09.2020 | 51,44 | 54,20 | 51,33 | 53,74 | 4,67% | 269,00 |
14.09.2020 | 50,13 | 1.053,86 | 49,75 | 51,34 | 3,64% | 38,00 |
11.09.2020 | 50,07 | 50,84 | 49,10 | 49,54 | -0,19% | 168,00 |
10.09.2020 | 52,02 | 52,18 | 49,42 | 49,63 | -4,41% | 379,00 |
09.09.2020 | 51,59 | 52,46 | 49,87 | 51,92 | 0,82% | 90,00 |
08.09.2020 | 53,56 | 54,07 | 49,80 | 51,50 | -3,74% | 520,00 |
07.09.2020 | 52,12 | 53,69 | 51,66 | 53,50 | 1,13% | 113,00 |
04.09.2020 | 51,84 | 53,16 | 51,04 | 52,90 | 1,50% | 366,00 |
03.09.2020 | 55,56 | 55,56 | 52,12 | 52,12 | -7,95% | 328,00 |
02.09.2020 | 57,66 | 59,06 | 56,54 | 56,62 | -0,88% | 428,00 |
01.09.2020 | 57,20 | 57,20 | 56,64 | 57,12 | 5,04% | 46,00 |
31.08.2020 | 55,32 | 55,32 | 54,38 | 54,38 | -1,73% | 209,00 |
28.08.2020 | 56,94 | 56,94 | 54,82 | 55,34 | -2,09% | 397,00 |
27.08.2020 | 55,96 | 56,52 | 55,76 | 56,52 | 1,29% | 212,00 |
26.08.2020 | 55,48 | 56,10 | 55,48 | 55,80 | 0,07% | 223,00 |