
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 12,50 | 12,60 | 12,50 | 12,60 | 0,16% | 2.454,00 |
21.01.2021 | 12,54 | 12,60 | 12,50 | 12,58 | -0,16% | 2.947,00 |
20.01.2021 | 12,62 | 12,76 | 12,52 | 12,60 | 0,00% | 4.091,00 |
19.01.2021 | 12,60 | 12,64 | 12,58 | 12,60 | 0,64% | 2.780,00 |
18.01.2021 | 12,50 | 12,58 | 12,50 | 12,52 | 0,16% | 757,00 |
15.01.2021 | 12,58 | 12,60 | 12,46 | 12,50 | -0,64% | 11.736,00 |
14.01.2021 | 12,58 | 12,60 | 12,54 | 12,58 | -0,47% | 792,00 |
13.01.2021 | 12,56 | 12,66 | 12,54 | 12,64 | 0,00% | 5.585,00 |
12.01.2021 | 12,76 | 12,76 | 12,64 | 12,64 | -0,94% | 3.407,00 |
11.01.2021 | 12,60 | 12,76 | 12,58 | 12,76 | 0,47% | 9.255,00 |
08.01.2021 | 12,80 | 12,86 | 12,70 | 12,70 | -0,78% | 5.628,00 |
07.01.2021 | 12,74 | 12,84 | 12,74 | 12,80 | 0,79% | 3.213,00 |
06.01.2021 | 12,88 | 12,88 | 12,70 | 12,70 | -0,94% | 2.967,00 |
05.01.2021 | 12,80 | 12,82 | 12,70 | 12,82 | -0,31% | 2.279,00 |
04.01.2021 | 12,94 | 12,94 | 12,86 | 12,86 | -0,77% | 2.269,00 |
30.12.2020 | 12,92 | 12,96 | 12,84 | 12,96 | 1,25% | 8.074,00 |
29.12.2020 | 13,02 | 13,02 | 12,80 | 12,80 | -1,23% | 2.428,00 |
28.12.2020 | 12,90 | 12,96 | 12,84 | 12,96 | 0,78% | 2.782,00 |
23.12.2020 | 12,84 | 12,86 | 12,74 | 12,86 | 0,47% | 3.404,00 |
22.12.2020 | 12,84 | 12,96 | 12,76 | 12,80 | 0,31% | 7.139,00 |
21.12.2020 | 12,80 | 12,84 | 12,72 | 12,76 | -0,31% | 21.805,00 |
18.12.2020 | 12,96 | 13,10 | 12,80 | 12,80 | -1,54% | 15.977,00 |
17.12.2020 | 13,00 | 13,06 | 12,98 | 13,00 | 0,00% | 24.921,00 |
16.12.2020 | 13,00 | 13,02 | 12,96 | 13,00 | 0,15% | 13.066,00 |
15.12.2020 | 12,98 | 13,00 | 12,92 | 12,98 | 0,46% | 9.714,00 |
14.12.2020 | 12,98 | 13,10 | 12,92 | 12,92 | -0,92% | 14.493,00 |
11.12.2020 | 13,02 | 13,08 | 12,86 | 13,04 | -0,46% | 6.409,00 |
10.12.2020 | 13,00 | 13,26 | 12,98 | 13,10 | 0,92% | 23.128,00 |
09.12.2020 | 12,96 | 13,00 | 12,94 | 12,98 | 0,15% | 12.737,00 |
08.12.2020 | 12,90 | 13,00 | 12,90 | 12,96 | 0,00% | 11,00 |
07.12.2020 | 13,00 | 13,00 | 12,92 | 12,96 | -0,31% | 11.587,00 |
04.12.2020 | 13,00 | 13,00 | 12,88 | 13,00 | 0,00% | 7.927,00 |
03.12.2020 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 11.491,00 |
02.12.2020 | 12,92 | 13,00 | 12,80 | 13,00 | 0,00% | 4.131,00 |
01.12.2020 | 12,94 | 13,00 | 12,82 | 13,00 | 0,46% | 4.523,00 |
30.11.2020 | 12,76 | 13,00 | 12,76 | 12,94 | 0,94% | 10.261,00 |
27.11.2020 | 12,82 | 12,90 | 12,80 | 12,82 | 0,00% | 910,00 |
26.11.2020 | 12,76 | 12,90 | 12,64 | 12,82 | 1,26% | 8.030,00 |
25.11.2020 | 12,86 | 12,86 | 12,66 | 12,66 | -0,63% | 5.180,00 |
24.11.2020 | 12,88 | 12,98 | 12,74 | 12,74 | -1,70% | 1.812,00 |
23.11.2020 | 12,82 | 13,00 | 12,82 | 12,96 | 0,47% | 2.446,00 |
20.11.2020 | 12,94 | 12,94 | 12,78 | 12,90 | -0,92% | 2.997,00 |
19.11.2020 | 13,10 | 13,10 | 12,88 | 13,02 | -1,21% | 2.686,00 |
18.11.2020 | 12,82 | 13,18 | 12,76 | 13,18 | 2,33% | 3.328,00 |
17.11.2020 | 13,08 | 13,08 | 12,66 | 12,88 | -1,98% | 8.270,00 |
16.11.2020 | 13,02 | 13,16 | 13,00 | 13,14 | 1,39% | 2.734,00 |
13.11.2020 | 12,92 | 13,14 | 12,88 | 12,96 | -0,31% | 12.182,00 |
12.11.2020 | 13,00 | 13,22 | 13,00 | 13,00 | -0,15% | 2.612,00 |
11.11.2020 | 13,00 | 13,12 | 12,92 | 13,02 | 0,31% | 10.533,00 |
10.11.2020 | 12,84 | 13,00 | 12,84 | 12,98 | 0,46% | 2.469,00 |
09.11.2020 | 12,70 | 13,00 | 12,70 | 12,92 | 1,57% | 9.487,00 |
06.11.2020 | 12,74 | 12,76 | 12,62 | 12,72 | -0,78% | 1.263,00 |
05.11.2020 | 12,62 | 12,90 | 12,62 | 12,82 | 0,94% | 1.519,00 |
04.11.2020 | 12,60 | 12,70 | 12,60 | 12,70 | 0,16% | 1.602,00 |
03.11.2020 | 12,62 | 12,82 | 12,60 | 12,68 | 1,12% | 7.111,00 |
02.11.2020 | 12,56 | 12,70 | 12,52 | 12,54 | -0,48% | 10.114,00 |
30.10.2020 | 12,54 | 12,64 | 12,50 | 12,60 | 0,00% | 1.504,00 |
29.10.2020 | 12,48 | 12,64 | 12,48 | 12,60 | 0,80% | 1.609,00 |
28.10.2020 | 12,48 | 12,58 | 12,46 | 12,50 | 0,00% | 14.908,00 |
27.10.2020 | 12,52 | 12,60 | 12,48 | 12,50 | -0,16% | 4.763,00 |
26.10.2020 | 12,46 | 12,54 | 12,12 | 12,52 | 0,00% | 17.802,00 |
23.10.2020 | 12,62 | 12,62 | 12,52 | 12,52 | -0,63% | 2.334,00 |
22.10.2020 | 12,62 | 12,64 | 12,60 | 12,60 | -0,16% | 9.253,00 |
21.10.2020 | 12,70 | 12,72 | 12,62 | 12,62 | -0,94% | 2.165,00 |
20.10.2020 | 12,82 | 12,84 | 12,74 | 12,74 | -0,93% | 1.128,00 |
19.10.2020 | 12,86 | 13,00 | 12,84 | 12,86 | 0,00% | 20.900,00 |
16.10.2020 | 13,18 | 13,18 | 12,86 | 12,86 | -1,98% | 16.936,00 |
15.10.2020 | 13,42 | 13,42 | 13,12 | 13,12 | -2,24% | 9.194,00 |
14.10.2020 | 13,58 | 13,58 | 13,42 | 13,42 | -0,89% | 15.588,00 |
13.10.2020 | 13,76 | 13,76 | 13,54 | 13,54 | -1,17% | 13.032,00 |
12.10.2020 | 13,74 | 13,74 | 13,64 | 13,70 | 0,15% | 4.174,00 |
09.10.2020 | 13,70 | 13,74 | 13,58 | 13,68 | -0,15% | 9.230,00 |
08.10.2020 | 13,76 | 13,78 | 13,66 | 13,70 | -0,72% | 6.810,00 |
07.10.2020 | 13,94 | 13,94 | 13,74 | 13,80 | -1,43% | 10.987,00 |
06.10.2020 | 13,96 | 14,00 | 13,84 | 14,00 | 0,29% | 9.184,00 |
05.10.2020 | 13,78 | 14,02 | 13,78 | 13,96 | 0,72% | 8.329,00 |
02.10.2020 | 13,76 | 13,94 | 13,74 | 13,86 | 1,17% | 7.910,00 |
01.10.2020 | 13,72 | 13,74 | 13,64 | 13,70 | 0,44% | 2.252,00 |
30.09.2020 | 13,78 | 13,78 | 13,64 | 13,64 | -1,16% | 8.819,00 |
29.09.2020 | 13,68 | 13,86 | 13,64 | 13,80 | 0,44% | 7.537,00 |
28.09.2020 | 13,72 | 13,88 | 13,58 | 13,74 | 0,88% | 17.720,00 |
25.09.2020 | 13,64 | 13,64 | 13,54 | 13,62 | -0,58% | 7.852,00 |
24.09.2020 | 13,74 | 13,84 | 13,64 | 13,70 | -0,87% | 7.609,00 |
23.09.2020 | 13,62 | 13,86 | 13,62 | 13,82 | 0,88% | 5.810,00 |
22.09.2020 | 13,70 | 13,74 | 13,68 | 13,70 | -0,58% | 4.839,00 |
21.09.2020 | 13,84 | 13,86 | 13,76 | 13,78 | -0,43% | 9.110,00 |
18.09.2020 | 13,72 | 13,94 | 13,72 | 13,84 | 1,47% | 9.108,00 |
17.09.2020 | 13,68 | 13,78 | 13,60 | 13,64 | 0,29% | 7.103,00 |
16.09.2020 | 13,58 | 14,04 | 13,56 | 13,60 | -0,29% | 20.873,00 |
15.09.2020 | 13,80 | 13,86 | 13,54 | 13,64 | -1,16% | 11.712,00 |
14.09.2020 | 13,80 | 13,92 | 13,76 | 13,80 | 0,00% | 4.204,00 |
11.09.2020 | 13,58 | 13,84 | 13,58 | 13,80 | 1,32% | 12.495,00 |
10.09.2020 | 13,60 | 13,70 | 13,46 | 13,62 | -0,44% | 9.330,00 |
09.09.2020 | 13,46 | 13,68 | 13,46 | 13,68 | 1,33% | 4.316,00 |
08.09.2020 | 13,62 | 13,68 | 13,50 | 13,50 | -1,17% | 3.143,00 |
07.09.2020 | 13,60 | 13,78 | 13,60 | 13,66 | 0,29% | 5.984,00 |
04.09.2020 | 13,88 | 13,88 | 13,54 | 13,62 | -1,30% | 7.678,00 |
03.09.2020 | 13,90 | 14,00 | 13,72 | 13,80 | -0,29% | 9.245,00 |
02.09.2020 | 14,14 | 14,22 | 13,84 | 13,84 | -2,12% | 15.944,00 |
01.09.2020 | 14,18 | 14,30 | 14,06 | 14,14 | -0,84% | 13.727,00 |