
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 32,50 | 32,50 | 32,50 | 32,50 | 1,88% | - |
26.01.2021 | 32,30 | 32,80 | 31,70 | 31,90 | -0,62% | 457,00 |
25.01.2021 | 33,50 | 33,50 | 31,70 | 32,10 | -4,18% | 32,00 |
22.01.2021 | 33,10 | 34,30 | 32,70 | 33,50 | 2,45% | 76,00 |
21.01.2021 | 34,10 | 34,30 | 32,70 | 32,70 | -4,66% | 328,00 |
20.01.2021 | 33,90 | 34,70 | 33,90 | 34,30 | 0,59% | 36,00 |
19.01.2021 | 33,50 | 34,50 | 33,50 | 34,10 | 1,79% | 80,00 |
18.01.2021 | 33,50 | 33,50 | 33,50 | 33,50 | -1,18% | 20,00 |
15.01.2021 | 33,70 | 34,10 | 33,10 | 33,90 | 0,59% | 2,00 |
14.01.2021 | 33,30 | 33,70 | 32,70 | 33,70 | 3,69% | 250,00 |
13.01.2021 | 32,90 | 34,30 | 32,50 | 32,50 | 3,83% | 192,00 |
12.01.2021 | 30,90 | 31,70 | 30,70 | 31,30 | 1,95% | 80,00 |
11.01.2021 | 30,50 | 30,90 | 30,30 | 30,70 | 0,66% | 1,00 |
08.01.2021 | 30,50 | 30,70 | 30,10 | 30,50 | 0,66% | 260,00 |
07.01.2021 | 30,10 | 31,10 | 30,10 | 30,30 | 0,66% | - |
06.01.2021 | 29,10 | 30,50 | 28,90 | 30,10 | 3,44% | 105,00 |
05.01.2021 | 28,90 | 29,50 | 28,70 | 29,10 | 0,00% | 140,00 |
04.01.2021 | 29,10 | 29,90 | 28,90 | 29,10 | 2,11% | - |
30.12.2020 | 28,30 | 28,50 | 28,30 | 28,50 | 0,00% | - |
29.12.2020 | 28,70 | 28,70 | 28,10 | 28,50 | -1,38% | - |
28.12.2020 | 28,30 | 28,90 | 28,10 | 28,90 | 0,70% | - |
23.12.2020 | 28,10 | 28,90 | 28,10 | 28,70 | 2,14% | - |
22.12.2020 | 28,30 | 28,50 | 27,90 | 28,10 | -1,40% | 105,00 |
21.12.2020 | 28,10 | 28,50 | 27,30 | 28,50 | 3,64% | - |
18.12.2020 | 27,70 | 27,90 | 27,30 | 27,50 | -0,72% | - |
17.12.2020 | 28,10 | 28,30 | 27,50 | 27,70 | -1,42% | - |
16.12.2020 | 28,30 | 28,50 | 27,70 | 28,10 | -1,40% | - |
15.12.2020 | 27,70 | 28,50 | 27,50 | 28,50 | 2,89% | 185,00 |
14.12.2020 | 28,10 | 28,70 | 27,50 | 27,70 | -2,12% | 90,00 |
11.12.2020 | 28,30 | 28,50 | 27,70 | 28,30 | 0,00% | - |
10.12.2020 | 27,70 | 28,70 | 27,30 | 28,30 | 1,43% | 20,00 |
09.12.2020 | 26,90 | 28,10 | 26,90 | 27,90 | 3,72% | 100,00 |
08.12.2020 | 26,30 | 26,90 | 25,90 | 26,90 | 1,51% | 1,00 |
07.12.2020 | 26,30 | 26,50 | 25,90 | 26,50 | 0,00% | - |
04.12.2020 | 25,70 | 26,50 | 25,70 | 26,50 | 3,11% | - |
03.12.2020 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | - |
02.12.2020 | 25,70 | 25,70 | 25,10 | 25,70 | -0,77% | 78,00 |
01.12.2020 | 25,10 | 25,90 | 24,90 | 25,90 | 4,02% | - |
30.11.2020 | 25,30 | 25,90 | 24,70 | 24,90 | -3,11% | - |
27.11.2020 | 25,70 | 25,90 | 25,30 | 25,70 | -0,77% | 45,00 |
26.11.2020 | 25,70 | 25,90 | 25,70 | 25,90 | 0,00% | - |
25.11.2020 | 26,10 | 26,10 | 25,30 | 25,90 | -0,77% | - |
24.11.2020 | 25,50 | 26,10 | 25,30 | 26,10 | 3,16% | - |
23.11.2020 | 24,50 | 25,50 | 24,50 | 25,30 | 3,27% | 150,00 |
20.11.2020 | 24,90 | 25,30 | 24,30 | 24,50 | -2,39% | - |
19.11.2020 | 25,50 | 25,50 | 24,70 | 25,10 | -0,79% | - |
18.11.2020 | 25,70 | 26,10 | 25,30 | 25,30 | -1,56% | 50,00 |
17.11.2020 | 25,90 | 25,90 | 24,90 | 25,70 | -0,77% | - |
16.11.2020 | 25,50 | 26,70 | 25,30 | 25,90 | 2,37% | 70,00 |
13.11.2020 | 24,30 | 25,30 | 24,30 | 25,30 | 4,12% | - |
12.11.2020 | 24,30 | 24,90 | 24,10 | 24,30 | 0,00% | 50,00 |
11.11.2020 | 24,70 | 25,10 | 24,10 | 24,30 | -1,62% | - |
10.11.2020 | 25,30 | 25,50 | 24,70 | 24,70 | -3,14% | - |
09.11.2020 | 23,70 | 26,70 | 23,70 | 25,50 | 9,44% | - |
06.11.2020 | 23,90 | 24,30 | 23,30 | 23,30 | -3,32% | - |
05.11.2020 | 23,70 | 24,30 | 23,50 | 24,10 | 2,55% | - |
04.11.2020 | 24,50 | 24,70 | 23,50 | 23,50 | -4,08% | - |
03.11.2020 | 23,90 | 24,50 | 23,70 | 24,50 | 3,38% | 50,00 |
02.11.2020 | 22,90 | 23,90 | 22,70 | 23,70 | 4,41% | - |
30.10.2020 | 22,70 | 23,10 | 22,30 | 22,70 | -0,87% | - |
29.10.2020 | 22,70 | 23,10 | 22,50 | 22,90 | 0,88% | - |
28.10.2020 | 23,10 | 23,10 | 22,10 | 22,70 | -1,73% | - |
27.10.2020 | 24,10 | 24,30 | 23,10 | 23,10 | -4,15% | 50,00 |
26.10.2020 | 24,30 | 24,30 | 23,70 | 24,10 | -0,82% | - |
23.10.2020 | 24,50 | 24,70 | 24,10 | 24,30 | 0,00% | - |
22.10.2020 | 23,50 | 24,50 | 23,30 | 24,30 | 3,40% | - |
21.10.2020 | 24,10 | 24,50 | 23,50 | 23,50 | -2,49% | - |
20.10.2020 | 24,30 | 24,70 | 24,10 | 24,10 | 0,00% | - |
19.10.2020 | 24,50 | 25,50 | 24,10 | 24,10 | -1,63% | - |
16.10.2020 | 23,30 | 24,90 | 23,30 | 24,50 | 3,38% | - |
15.10.2020 | 23,50 | 23,90 | 22,90 | 23,70 | 1,72% | 59,00 |
14.10.2020 | 23,50 | 23,90 | 23,30 | 23,30 | -1,69% | - |
13.10.2020 | 23,50 | 24,10 | 23,50 | 23,70 | 1,72% | - |
12.10.2020 | 23,70 | 24,10 | 23,30 | 23,30 | -1,69% | - |
09.10.2020 | 23,70 | 23,90 | 23,50 | 23,70 | -0,84% | 90,00 |
08.10.2020 | 23,50 | 23,90 | 23,10 | 23,90 | 2,58% | - |
07.10.2020 | 23,10 | 23,70 | 22,90 | 23,30 | 2,64% | - |
06.10.2020 | 23,10 | 23,70 | 22,50 | 22,70 | -1,73% | 148,00 |
05.10.2020 | 22,70 | 23,30 | 22,70 | 23,10 | 2,67% | - |
02.10.2020 | 21,30 | 22,70 | 21,10 | 22,50 | 3,69% | - |
01.10.2020 | 21,50 | 21,70 | 21,30 | 21,70 | 1,88% | 148,00 |
30.09.2020 | 20,70 | 21,90 | 20,70 | 21,30 | 1,91% | 204,00 |
29.09.2020 | 21,50 | 21,50 | 20,90 | 20,90 | -1,88% | - |
28.09.2020 | 21,30 | 21,70 | 21,10 | 21,30 | 0,95% | - |
25.09.2020 | 20,30 | 21,10 | 20,10 | 21,10 | 4,98% | - |
24.09.2020 | 20,10 | 20,70 | 19,55 | 20,10 | 0,00% | 60,00 |
23.09.2020 | 20,90 | 21,30 | 20,10 | 20,10 | -2,90% | - |
22.09.2020 | 20,90 | 21,30 | 20,50 | 20,70 | -0,96% | - |
21.09.2020 | 21,50 | 21,70 | 20,50 | 20,90 | -2,79% | - |
18.09.2020 | 22,10 | 22,30 | 21,50 | 21,50 | -2,71% | - |
17.09.2020 | 21,50 | 22,30 | 21,30 | 22,10 | 1,84% | 35,00 |
16.09.2020 | 20,90 | 22,10 | 20,70 | 21,70 | 3,83% | - |
15.09.2020 | 20,50 | 21,50 | 20,50 | 20,90 | 1,95% | 200,00 |
14.09.2020 | 20,30 | 81,50 | 20,10 | 20,50 | 1,99% | - |
11.09.2020 | 20,10 | 20,30 | 19,65 | 20,10 | 0,00% | - |
10.09.2020 | 20,50 | 20,70 | 20,10 | 20,10 | -2,90% | - |
09.09.2020 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
08.09.2020 | 21,30 | 21,50 | 20,70 | 20,70 | -2,82% | 200,00 |
07.09.2020 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
04.09.2020 | 20,30 | 21,50 | 20,10 | 21,30 | 5,97% | - |