
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 3,54 | 3,55 | 3,54 | 3,55 | -0,04% | 400,00 |
15.01.2021 | 3,56 | 3,65 | 3,52 | 3,55 | -0,70% | 1.115,00 |
14.01.2021 | 3,45 | 3,72 | 3,45 | 3,57 | 3,75% | 3.350,00 |
13.01.2021 | 3,52 | 3,53 | 3,43 | 3,44 | -1,70% | 1.425,00 |
12.01.2021 | 3,33 | 3,55 | 3,30 | 3,50 | 5,54% | 305,00 |
11.01.2021 | 3,24 | 3,43 | 3,24 | 3,32 | 2,08% | 1.955,00 |
08.01.2021 | 3,24 | 3,25 | 3,06 | 3,25 | 1,09% | 3.728,00 |
07.01.2021 | 3,15 | 3,23 | 3,14 | 3,22 | 3,26% | 1.950,00 |
06.01.2021 | 3,13 | 3,17 | 3,07 | 3,12 | 0,66% | 300,00 |
05.01.2021 | 3,17 | 3,22 | 3,08 | 3,09 | -2,73% | 9.888,00 |
04.01.2021 | 3,31 | 3,36 | 3,16 | 3,18 | -0,24% | 4.672,00 |
30.12.2020 | 3,21 | 3,22 | 3,16 | 3,19 | -0,48% | - |
29.12.2020 | 3,21 | 3,26 | 3,15 | 3,20 | 0,42% | - |
28.12.2020 | 3,10 | 3,36 | 3,09 | 3,19 | 3,04% | 500,00 |
23.12.2020 | 3,08 | 3,13 | 3,03 | 3,10 | 0,00% | 635,00 |
22.12.2020 | 3,11 | 3,23 | 3,07 | 3,10 | -1,21% | 1.400,00 |
21.12.2020 | 3,18 | 3,18 | 3,02 | 3,14 | -1,20% | 1.030,00 |
18.12.2020 | 3,25 | 3,31 | 3,14 | 3,17 | -1,89% | - |
17.12.2020 | 3,20 | 3,42 | 3,18 | 3,23 | 0,68% | 5.250,00 |
16.12.2020 | 3,20 | 3,32 | 3,15 | 3,21 | 0,25% | 1.630,00 |
15.12.2020 | 3,08 | 3,24 | 3,08 | 3,20 | 4,20% | - |
14.12.2020 | 2,84 | 3,14 | 2,84 | 3,08 | 8,45% | - |
11.12.2020 | 2,85 | 2,93 | 2,74 | 2,84 | -0,63% | 350,00 |
10.12.2020 | 2,79 | 2,86 | 2,75 | 2,85 | 2,75% | 500,00 |
09.12.2020 | 2,84 | 2,89 | 2,77 | 2,78 | -1,86% | - |
08.12.2020 | 2,72 | 2,85 | 2,70 | 2,83 | 4,04% | 810,00 |
07.12.2020 | 2,75 | 2,80 | 2,69 | 2,72 | -1,18% | - |
04.12.2020 | 2,69 | 2,79 | 2,65 | 2,75 | 2,36% | - |
03.12.2020 | 2,68 | 2,71 | 2,64 | 2,69 | 0,26% | - |
02.12.2020 | 2,60 | 2,72 | 2,59 | 2,68 | 2,90% | 800,00 |
01.12.2020 | 2,61 | 2,69 | 2,60 | 2,61 | -0,46% | 558,00 |
30.11.2020 | 2,57 | 2,68 | 2,57 | 2,62 | 0,77% | 150,00 |
27.11.2020 | 2,55 | 2,61 | 2,50 | 2,60 | 2,14% | - |
26.11.2020 | 2,54 | 2,55 | 2,54 | 2,54 | 0,24% | - |
25.11.2020 | 2,63 | 2,66 | 2,51 | 2,54 | -3,11% | 50,00 |
24.11.2020 | 2,43 | 2,63 | 2,42 | 2,62 | 8,22% | - |
23.11.2020 | 2,44 | 2,47 | 2,41 | 2,42 | -0,51% | 1.000,00 |
20.11.2020 | 2,40 | 2,47 | 2,40 | 2,43 | -0,55% | - |
19.11.2020 | 2,47 | 2,49 | 2,41 | 2,45 | -1,53% | - |
18.11.2020 | 2,47 | 2,53 | 2,47 | 2,48 | -0,28% | - |
17.11.2020 | 2,48 | 2,51 | 2,41 | 2,49 | 0,52% | - |
16.11.2020 | 2,43 | 2,49 | 2,41 | 2,48 | 2,72% | - |
13.11.2020 | 2,42 | 2,46 | 2,40 | 2,41 | -0,27% | - |
12.11.2020 | 2,48 | 2,49 | 2,37 | 2,42 | -2,93% | - |
11.11.2020 | 2,53 | 2,60 | 2,44 | 2,49 | -1,44% | 500,00 |
10.11.2020 | 2,45 | 2,55 | 2,45 | 2,53 | 3,20% | - |
09.11.2020 | 2,42 | 2,58 | 2,41 | 2,45 | 2,32% | 830,00 |
06.11.2020 | 2,57 | 2,58 | 2,39 | 2,39 | -6,99% | 1.846,00 |
05.11.2020 | 2,57 | 2,64 | 2,51 | 2,57 | 0,10% | - |
04.11.2020 | 2,55 | 2,64 | 2,51 | 2,57 | 1,16% | 500,00 |
03.11.2020 | 2,42 | 2,57 | 2,40 | 2,54 | 5,87% | 1.120,00 |
02.11.2020 | 2,34 | 2,43 | 2,33 | 2,40 | 2,21% | - |
30.10.2020 | 2,37 | 2,41 | 2,32 | 2,35 | -1,51% | 1.970,00 |
29.10.2020 | 2,39 | 2,42 | 2,34 | 2,39 | -0,04% | - |
28.10.2020 | 2,46 | 2,46 | 2,34 | 2,39 | -2,99% | 1.000,00 |
27.10.2020 | 2,52 | 2,54 | 2,43 | 2,46 | -2,36% | 650,00 |
26.10.2020 | 2,49 | 2,53 | 2,48 | 2,52 | 0,80% | - |
23.10.2020 | 2,46 | 2,51 | 2,45 | 2,50 | 1,36% | - |
22.10.2020 | 2,50 | 2,57 | 2,46 | 2,47 | -1,69% | - |
21.10.2020 | 2,65 | 2,70 | 2,48 | 2,51 | -5,38% | 3.000,00 |
20.10.2020 | 2,79 | 2,81 | 2,63 | 2,65 | -5,02% | 500,00 |
19.10.2020 | 2,89 | 2,94 | 2,79 | 2,79 | -2,82% | 800,00 |
16.10.2020 | 2,82 | 2,88 | 2,81 | 2,87 | 1,72% | - |
15.10.2020 | 2,84 | 2,84 | 2,71 | 2,82 | -1,09% | 3.770,00 |
14.10.2020 | 2,85 | 2,87 | 2,84 | 2,85 | 0,26% | - |
13.10.2020 | 2,84 | 2,86 | 2,78 | 2,85 | 0,83% | 200,00 |
12.10.2020 | 2,80 | 2,82 | 2,76 | 2,82 | 0,71% | - |
09.10.2020 | 2,80 | 2,81 | 2,74 | 2,80 | 0,32% | 700,00 |
08.10.2020 | 2,74 | 2,80 | 2,69 | 2,79 | 2,59% | 30,00 |
07.10.2020 | 2,58 | 2,73 | 2,54 | 2,72 | 6,14% | - |
06.10.2020 | 2,48 | 2,58 | 2,47 | 2,57 | 3,40% | - |
05.10.2020 | 2,47 | 2,57 | 2,43 | 2,48 | 0,77% | 4.000,00 |
02.10.2020 | 2,38 | 2,48 | 2,35 | 2,46 | 2,03% | - |
01.10.2020 | 2,32 | 2,49 | 2,28 | 2,41 | 5,41% | 400,00 |
30.09.2020 | 2,29 | 2,37 | 2,29 | 2,29 | -1,34% | - |
29.09.2020 | 2,37 | 2,37 | 2,29 | 2,32 | -2,05% | - |
28.09.2020 | 2,33 | 2,39 | 2,31 | 2,37 | 2,66% | - |
25.09.2020 | 2,28 | 2,33 | 2,26 | 2,31 | 1,47% | - |
24.09.2020 | 2,30 | 2,34 | 2,26 | 2,27 | -1,58% | - |
23.09.2020 | 2,40 | 2,41 | 2,29 | 2,31 | -3,53% | - |
22.09.2020 | 2,36 | 2,40 | 2,35 | 2,40 | 1,23% | - |
21.09.2020 | 2,40 | 2,41 | 2,34 | 2,37 | -1,46% | 1.000,00 |
18.09.2020 | 2,34 | 2,40 | 2,32 | 2,40 | 2,91% | - |
17.09.2020 | 2,33 | 2,38 | 2,31 | 2,33 | -1,14% | - |
16.09.2020 | 2,32 | 2,43 | 2,31 | 2,36 | 2,23% | - |
15.09.2020 | 2,39 | 2,40 | 2,30 | 2,31 | -3,00% | - |
14.09.2020 | 2,36 | 2,40 | 2,31 | 2,38 | 2,30% | - |
11.09.2020 | 2,35 | 2,38 | 2,28 | 2,33 | -0,17% | 290,00 |
10.09.2020 | 2,31 | 2,37 | 2,27 | 2,33 | 1,39% | - |
09.09.2020 | 2,22 | 2,32 | 2,21 | 2,30 | 3,96% | 200,00 |
08.09.2020 | 2,27 | 2,27 | 2,21 | 2,21 | -2,12% | - |
07.09.2020 | 2,26 | 2,26 | 2,25 | 2,26 | 2,84% | - |
04.09.2020 | 2,20 | 2,20 | 2,20 | 2,20 | -4,73% | 165,00 |
03.09.2020 | 2,40 | 2,40 | 2,28 | 2,31 | -3,01% | - |
02.09.2020 | 2,32 | 2,38 | 2,31 | 2,38 | 2,39% | - |
01.09.2020 | 2,36 | 2,38 | 2,27 | 2,32 | -4,64% | - |
31.08.2020 | 2,32 | 2,44 | 2,32 | 2,44 | 10,68% | 2.782,00 |
28.08.2020 | 2,20 | 2,20 | 2,20 | 2,20 | -3,80% | 2.000,00 |
27.08.2020 | 2,35 | 2,35 | 2,29 | 2,29 | 1,06% | 1.500,00 |
26.08.2020 | 2,26 | 2,26 | 2,26 | 2,26 | 0,47% | 2.000,00 |