
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 47,06 | 47,36 | 46,12 | 46,96 | -0,50% | - |
14.01.2021 | 48,14 | 48,38 | 46,76 | 47,20 | -1,61% | 70,00 |
13.01.2021 | 48,21 | 48,39 | 47,78 | 47,97 | -0,42% | - |
12.01.2021 | 46,86 | 48,42 | 46,44 | 48,17 | 2,88% | 150,00 |
11.01.2021 | 45,76 | 47,19 | 45,65 | 46,82 | 1,93% | 320,00 |
08.01.2021 | 46,59 | 46,81 | 45,44 | 45,93 | -0,80% | 200,00 |
07.01.2021 | 45,85 | 46,45 | 45,62 | 46,31 | 1,57% | 5,00 |
06.01.2021 | 44,14 | 46,33 | 43,87 | 45,59 | 3,37% | 100,00 |
05.01.2021 | 44,00 | 44,43 | 43,73 | 44,10 | 0,24% | 42,00 |
04.01.2021 | 44,77 | 45,14 | 43,70 | 44,00 | -1,43% | 65,00 |
30.12.2020 | 44,64 | 44,81 | 44,63 | 44,64 | -0,03% | 45,00 |
29.12.2020 | 45,72 | 45,73 | 44,37 | 44,65 | -1,95% | 150,00 |
28.12.2020 | 45,40 | 45,91 | 45,29 | 45,54 | 0,66% | 50,00 |
23.12.2020 | 45,40 | 45,61 | 44,83 | 45,24 | -0,75% | 25,00 |
22.12.2020 | 45,40 | 45,86 | 45,28 | 45,59 | -0,08% | - |
21.12.2020 | 45,69 | 45,84 | 44,62 | 45,62 | 0,49% | - |
18.12.2020 | 45,00 | 45,52 | 44,41 | 45,40 | 0,79% | - |
17.12.2020 | 45,14 | 45,55 | 44,66 | 45,04 | -0,40% | - |
16.12.2020 | 46,35 | 46,67 | 45,11 | 45,23 | -2,37% | - |
15.12.2020 | 45,69 | 46,44 | 45,53 | 46,33 | 1,38% | 178,00 |
14.12.2020 | 46,68 | 46,98 | 45,64 | 45,70 | -1,64% | - |
11.12.2020 | 46,31 | 46,75 | 46,03 | 46,46 | 0,15% | - |
10.12.2020 | 47,70 | 47,85 | 46,16 | 46,39 | -2,87% | - |
09.12.2020 | 46,37 | 47,77 | 46,31 | 47,76 | 3,20% | - |
08.12.2020 | 45,54 | 46,28 | 45,25 | 46,28 | 1,52% | 105,00 |
07.12.2020 | 45,27 | 45,74 | 45,17 | 45,58 | 0,52% | 73,00 |
04.12.2020 | 45,29 | 45,56 | 45,17 | 45,35 | 0,28% | - |
03.12.2020 | 45,24 | 45,37 | 45,00 | 45,22 | -0,21% | 47,00 |
02.12.2020 | 45,53 | 45,81 | 45,23 | 45,31 | -0,68% | - |
01.12.2020 | 47,43 | 47,60 | 45,54 | 45,62 | -2,87% | - |
30.11.2020 | 47,11 | 47,99 | 46,62 | 46,97 | -1,56% | 123,00 |
27.11.2020 | 47,43 | 48,02 | 47,36 | 47,72 | 0,82% | 16,00 |
26.11.2020 | 47,23 | 47,43 | 47,23 | 47,33 | -0,08% | - |
25.11.2020 | 48,72 | 48,79 | 47,19 | 47,37 | -2,64% | - |
24.11.2020 | 48,92 | 49,37 | 48,45 | 48,65 | 0,40% | - |
23.11.2020 | 47,40 | 48,69 | 47,14 | 48,46 | 2,58% | 40,00 |
20.11.2020 | 47,33 | 47,75 | 46,59 | 47,24 | -0,78% | 21,00 |
19.11.2020 | 47,80 | 48,10 | 47,16 | 47,61 | -0,16% | 31,00 |
18.11.2020 | 47,28 | 48,15 | 47,28 | 47,69 | 0,46% | - |
17.11.2020 | 47,45 | 47,71 | 46,71 | 47,47 | -0,08% | - |
16.11.2020 | 46,92 | 47,63 | 46,46 | 47,51 | 2,30% | - |
13.11.2020 | 45,85 | 47,03 | 45,74 | 46,44 | 1,40% | 70,00 |
12.11.2020 | 46,28 | 46,52 | 45,37 | 45,80 | -1,37% | - |
11.11.2020 | 46,46 | 46,90 | 46,18 | 46,43 | 0,19% | - |
10.11.2020 | 44,86 | 46,78 | 44,68 | 46,35 | 2,85% | - |
09.11.2020 | 46,45 | 48,39 | 44,95 | 45,06 | -1,89% | 210,00 |
06.11.2020 | 45,31 | 46,16 | 44,91 | 45,93 | 0,92% | - |
05.11.2020 | 44,84 | 46,03 | 44,76 | 45,51 | 1,65% | - |
04.11.2020 | 45,73 | 45,92 | 44,39 | 44,77 | -1,90% | 59,00 |
03.11.2020 | 45,51 | 46,21 | 45,37 | 45,64 | 0,58% | - |
02.11.2020 | 44,26 | 45,49 | 44,16 | 45,37 | 2,64% | - |
30.10.2020 | 45,13 | 46,20 | 43,83 | 44,20 | -3,60% | - |
29.10.2020 | 44,16 | 47,00 | 43,63 | 45,86 | 4,44% | 25,00 |
28.10.2020 | 44,93 | 45,44 | 43,81 | 43,91 | -2,21% | 301,00 |
27.10.2020 | 45,77 | 45,88 | 44,82 | 44,90 | -1,75% | - |
26.10.2020 | 45,99 | 46,57 | 45,09 | 45,69 | -1,30% | 10,00 |
23.10.2020 | 46,50 | 46,59 | 46,01 | 46,29 | -0,29% | - |
22.10.2020 | 46,06 | 46,63 | 45,97 | 46,43 | 0,37% | - |
21.10.2020 | 46,71 | 46,78 | 45,69 | 46,26 | -0,90% | 25,00 |
20.10.2020 | 46,79 | 47,26 | 46,57 | 46,68 | -0,02% | - |
19.10.2020 | 47,42 | 47,56 | 46,50 | 46,68 | -1,13% | - |
16.10.2020 | 47,70 | 48,20 | 47,12 | 47,22 | -1,06% | 7,00 |
15.10.2020 | 47,17 | 47,75 | 46,87 | 47,72 | 0,95% | - |
14.10.2020 | 47,09 | 47,68 | 46,98 | 47,28 | 0,41% | - |
13.10.2020 | 47,97 | 48,11 | 46,88 | 47,08 | -1,58% | 25,00 |
12.10.2020 | 48,58 | 49,13 | 47,72 | 47,84 | -0,96% | 20,00 |
09.10.2020 | 48,19 | 48,73 | 47,85 | 48,30 | 0,04% | 577,00 |
08.10.2020 | 46,13 | 48,46 | 46,04 | 48,29 | 5,01% | 435,00 |
07.10.2020 | 45,92 | 46,20 | 45,77 | 45,98 | 0,60% | 16,00 |
06.10.2020 | 46,89 | 47,04 | 45,46 | 45,71 | -2,38% | - |
05.10.2020 | 45,99 | 46,82 | 45,67 | 46,82 | 2,37% | - |
02.10.2020 | 44,93 | 46,25 | 44,87 | 45,74 | 0,25% | 9,00 |
01.10.2020 | 45,32 | 46,04 | 45,09 | 45,62 | 1,11% | 33,00 |
30.09.2020 | 45,39 | 46,18 | 45,01 | 45,12 | -1,54% | 41,00 |
29.09.2020 | 45,85 | 46,38 | 45,43 | 45,83 | 0,69% | 81,00 |
28.09.2020 | 45,21 | 45,98 | 45,13 | 45,51 | 1,28% | - |
25.09.2020 | 45,64 | 45,65 | 44,73 | 44,94 | -0,94% | 60,00 |
24.09.2020 | 44,42 | 45,75 | 43,83 | 45,36 | 2,11% | 646,00 |
23.09.2020 | 45,30 | 46,06 | 44,42 | 44,42 | -1,19% | 133,00 |
22.09.2020 | 44,04 | 45,14 | 43,99 | 44,96 | 1,89% | - |
21.09.2020 | 44,72 | 44,80 | 43,72 | 44,12 | -1,94% | 145,00 |
18.09.2020 | 44,86 | 45,60 | 44,74 | 45,00 | 0,42% | 30,00 |
17.09.2020 | 43,57 | 45,82 | 43,21 | 44,81 | 2,14% | 22,00 |
16.09.2020 | 42,93 | 44,15 | 42,61 | 43,87 | 2,40% | 5,00 |
15.09.2020 | 42,04 | 42,86 | 42,02 | 42,84 | 1,80% | - |
14.09.2020 | 41,53 | 42,26 | 41,12 | 42,08 | 2,15% | 210,00 |
11.09.2020 | 41,19 | 41,57 | 40,93 | 41,19 | 0,37% | - |
10.09.2020 | 40,95 | 41,24 | 40,36 | 41,04 | 0,44% | - |
09.09.2020 | 40,20 | 41,01 | 39,99 | 40,86 | 1,89% | - |
08.09.2020 | 41,60 | 41,90 | 40,09 | 40,10 | -3,22% | - |
07.09.2020 | 41,09 | 41,48 | 41,03 | 41,44 | 0,01% | - |
04.09.2020 | 40,80 | 41,52 | 40,80 | 41,44 | -0,19% | 74,00 |
03.09.2020 | 41,52 | 41,52 | 41,52 | 41,52 | -1,87% | 50,00 |
02.09.2020 | 42,31 | 42,31 | 42,31 | 42,31 | 2,12% | 59,00 |
01.09.2020 | 40,92 | 41,43 | 40,52 | 41,43 | 1,04% | - |
31.08.2020 | 41,00 | 41,00 | 41,00 | 41,00 | -1,01% | 30,00 |
28.08.2020 | 41,29 | 41,42 | 41,29 | 41,42 | 0,15% | 29,00 |
27.08.2020 | 41,36 | 41,36 | 41,36 | 41,36 | -1,09% | 25,00 |
26.08.2020 | 41,86 | 42,14 | 41,54 | 41,82 | -0,03% | - |
25.08.2020 | 42,28 | 42,40 | 41,49 | 41,83 | -0,59% | - |