
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.04.2021 | 33,28 | 33,28 | 32,48 | 32,68 | -1,88% | 107.743,00 |
08.04.2021 | 32,75 | 33,35 | 32,70 | 33,30 | 1,99% | 77.444,00 |
07.04.2021 | 32,75 | 33,05 | 32,45 | 32,65 | -0,46% | 100.639,00 |
06.04.2021 | 32,80 | 33,10 | 32,65 | 32,80 | 1,08% | 92.170,00 |
01.04.2021 | 33,20 | 33,20 | 32,30 | 32,45 | -1,61% | 98.456,00 |
31.03.2021 | 32,98 | 33,02 | 32,72 | 32,98 | 0,14% | 50.037,00 |
30.03.2021 | 33,69 | 33,73 | 32,88 | 32,94 | -2,10% | 90.939,00 |
29.03.2021 | 33,17 | 33,64 | 33,08 | 33,64 | 1,79% | 81.311,00 |
26.03.2021 | 32,94 | 33,25 | 32,66 | 33,05 | 1,26% | 60.388,00 |
25.03.2021 | 32,81 | 32,90 | 32,13 | 32,64 | -1,85% | 116.282,00 |
24.03.2021 | 33,69 | 33,69 | 33,26 | 33,26 | -1,64% | 81.084,00 |
23.03.2021 | 33,48 | 34,00 | 33,36 | 33,81 | 1,27% | 113.771,00 |
22.03.2021 | 32,86 | 33,50 | 32,67 | 33,39 | 1,77% | 84.088,00 |
19.03.2021 | 32,72 | 33,15 | 32,64 | 32,81 | 0,38% | 76.248,00 |
18.03.2021 | 32,50 | 32,89 | 32,44 | 32,68 | 0,72% | 71.708,00 |
17.03.2021 | 31,99 | 32,50 | 31,75 | 32,45 | 1,93% | 59.991,00 |
16.03.2021 | 31,74 | 31,90 | 31,50 | 31,83 | 0,79% | 149.077,00 |
15.03.2021 | 31,46 | 31,84 | 31,40 | 31,58 | 0,94% | 100.935,00 |
12.03.2021 | 31,10 | 31,46 | 31,03 | 31,29 | 0,27% | 60.390,00 |
11.03.2021 | 31,23 | 31,26 | 30,86 | 31,20 | 0,32% | 107.290,00 |
10.03.2021 | 30,66 | 31,10 | 30,60 | 31,10 | 0,61% | 124.598,00 |
09.03.2021 | 30,81 | 31,30 | 30,81 | 30,91 | 0,03% | 50.135,00 |
08.03.2021 | 30,70 | 30,98 | 30,35 | 30,90 | 0,29% | 97.383,00 |
05.03.2021 | 30,22 | 30,94 | 29,90 | 30,81 | 0,80% | 104.039,00 |
04.03.2021 | 30,11 | 30,75 | 29,99 | 30,57 | 1,93% | 51.337,00 |
03.03.2021 | 30,04 | 30,20 | 29,69 | 29,99 | 0,69% | 91.218,00 |
02.03.2021 | 29,90 | 30,12 | 29,74 | 29,78 | -0,28% | 80.125,00 |
01.03.2021 | 29,46 | 29,97 | 29,42 | 29,87 | 2,24% | 119.117,00 |
26.02.2021 | 29,65 | 30,03 | 28,99 | 29,21 | -2,45% | 239.516,00 |
25.02.2021 | 30,43 | 30,45 | 29,79 | 29,95 | -1,82% | 159.326,00 |
24.02.2021 | 30,63 | 30,63 | 30,13 | 30,50 | -0,52% | 61.590,00 |
23.02.2021 | 30,30 | 30,71 | 30,30 | 30,66 | 1,09% | 51.888,00 |
22.02.2021 | 29,76 | 30,33 | 29,65 | 30,33 | 0,97% | 141.153,00 |
19.02.2021 | 30,40 | 30,42 | 30,04 | 30,04 | -0,92% | 135.029,00 |
18.02.2021 | 30,62 | 30,78 | 30,04 | 30,32 | -1,40% | 148.680,00 |
17.02.2021 | 30,69 | 31,04 | 29,65 | 30,75 | -3,61% | 420.128,00 |
16.02.2021 | 32,23 | 32,31 | 31,64 | 31,90 | -1,09% | 45.524,00 |
15.02.2021 | 31,52 | 32,48 | 31,50 | 32,25 | 3,05% | 59.648,00 |
12.02.2021 | 31,18 | 31,40 | 30,89 | 31,30 | 0,77% | 28.811,00 |
11.02.2021 | 31,40 | 31,46 | 31,01 | 31,06 | -0,74% | 32.042,00 |
10.02.2021 | 31,53 | 31,63 | 31,20 | 31,29 | -0,71% | 20.983,00 |
09.02.2021 | 31,12 | 31,71 | 31,04 | 31,51 | 0,95% | 33.399,00 |
08.02.2021 | 30,98 | 31,25 | 30,89 | 31,22 | 1,04% | 34.014,00 |
05.02.2021 | 30,99 | 31,14 | 30,75 | 30,90 | 0,11% | 20.437,00 |
04.02.2021 | 30,94 | 31,10 | 30,59 | 30,86 | -0,23% | 58.440,00 |
03.02.2021 | 31,18 | 31,43 | 30,89 | 30,93 | 0,16% | 31.930,00 |
02.02.2021 | 30,51 | 31,18 | 30,49 | 30,88 | 1,58% | 20.091,00 |
01.02.2021 | 30,72 | 30,72 | 30,26 | 30,40 | -0,21% | 76.059,00 |
29.01.2021 | 30,74 | 31,02 | 30,47 | 30,47 | -2,76% | 101.333,00 |
28.01.2021 | 31,77 | 31,87 | 31,25 | 31,33 | -1,45% | 50.147,00 |
27.01.2021 | 31,15 | 32,13 | 31,15 | 31,79 | 1,57% | 29.399,00 |
26.01.2021 | 31,33 | 31,49 | 31,08 | 31,30 | 0,10% | 33.927,00 |
25.01.2021 | 31,27 | 31,49 | 31,04 | 31,27 | 0,89% | 41.038,00 |
22.01.2021 | 31,24 | 31,28 | 30,89 | 31,00 | -1,34% | 34.793,00 |
21.01.2021 | 31,73 | 31,85 | 31,30 | 31,42 | 0,21% | 24.697,00 |
20.01.2021 | 31,15 | 31,50 | 30,99 | 31,35 | 0,71% | 39.025,00 |
19.01.2021 | 31,25 | 31,39 | 30,98 | 31,13 | -0,73% | 53.240,00 |
18.01.2021 | 31,40 | 31,52 | 31,26 | 31,36 | -0,25% | 41.596,00 |
15.01.2021 | 31,65 | 31,91 | 31,28 | 31,44 | -0,79% | 47.985,00 |
14.01.2021 | 31,23 | 31,72 | 31,23 | 31,69 | 1,55% | 45.452,00 |
13.01.2021 | 31,03 | 31,24 | 30,99 | 31,21 | 1,00% | 38.194,00 |
12.01.2021 | 31,02 | 31,10 | 30,57 | 30,90 | -0,69% | 56.341,00 |
11.01.2021 | 31,21 | 31,21 | 30,62 | 31,11 | -0,62% | 66.203,00 |
08.01.2021 | 31,30 | 31,70 | 31,16 | 31,31 | -0,30% | 85.313,00 |
07.01.2021 | 31,52 | 31,52 | 31,10 | 31,40 | -0,08% | 32.316,00 |
06.01.2021 | 31,00 | 31,57 | 30,45 | 31,43 | 0,50% | 79.678,00 |
05.01.2021 | 30,82 | 31,27 | 30,82 | 31,27 | 1,54% | 50.041,00 |
04.01.2021 | 31,04 | 31,29 | 30,66 | 30,80 | -0,76% | 53.015,00 |
30.12.2020 | 31,33 | 31,33 | 30,96 | 31,03 | -0,56% | 27.902,00 |
29.12.2020 | 30,95 | 31,52 | 30,93 | 31,21 | 0,94% | 61.271,00 |
28.12.2020 | 30,82 | 31,50 | 30,55 | 30,92 | 1,61% | 63.821,00 |
23.12.2020 | 30,18 | 30,43 | 29,98 | 30,43 | 0,70% | 39.416,00 |
22.12.2020 | 30,08 | 30,41 | 29,90 | 30,22 | 0,92% | 56.341,00 |
21.12.2020 | 30,30 | 30,34 | 29,65 | 29,94 | -3,73% | 91.385,00 |
18.12.2020 | 31,10 | 31,52 | 30,97 | 31,10 | -0,54% | 61.537,00 |
17.12.2020 | 31,51 | 31,53 | 31,13 | 31,27 | -2,11% | 46.863,00 |
16.12.2020 | 31,84 | 32,00 | 31,58 | 31,95 | 1,12% | 37.117,00 |
15.12.2020 | 32,17 | 32,17 | 31,50 | 31,59 | -0,71% | 39.620,00 |
14.12.2020 | 32,25 | 32,42 | 31,82 | 31,82 | -0,67% | 19.107,00 |
11.12.2020 | 32,27 | 32,27 | 31,58 | 32,03 | -0,96% | 45.789,00 |
10.12.2020 | 32,40 | 32,65 | 32,22 | 32,34 | -0,26% | 27.673,00 |
09.12.2020 | 31,89 | 32,52 | 31,69 | 32,43 | 0,98% | 36.406,00 |
08.12.2020 | 31,27 | 32,19 | 31,08 | 32,11 | 1,97% | 41.974,00 |
07.12.2020 | 30,81 | 31,49 | 30,60 | 31,49 | 3,47% | 63.524,00 |
04.12.2020 | 30,26 | 30,57 | 30,20 | 30,44 | 0,59% | 70.311,00 |
03.12.2020 | 30,08 | 30,26 | 29,93 | 30,26 | 1,26% | 21.717,00 |
02.12.2020 | 29,66 | 29,88 | 29,50 | 29,88 | 0,15% | 44.642,00 |
01.12.2020 | 29,85 | 30,17 | 29,74 | 29,84 | 0,62% | 71.801,00 |
30.11.2020 | 29,79 | 29,96 | 29,65 | 29,65 | -1,35% | 40.881,00 |
27.11.2020 | 29,83 | 30,06 | 29,64 | 30,06 | -1,46% | 42.247,00 |
26.11.2020 | 29,98 | 30,50 | 29,90 | 30,50 | 0,94% | 27.593,00 |
25.11.2020 | 30,58 | 30,69 | 29,95 | 30,22 | -0,43% | 55.396,00 |
24.11.2020 | 30,71 | 30,73 | 30,00 | 30,35 | -0,96% | 39.385,00 |
23.11.2020 | 31,14 | 31,22 | 30,60 | 30,64 | -1,84% | 43.754,00 |
20.11.2020 | 31,33 | 31,54 | 30,96 | 31,22 | 0,29% | 23.211,00 |
19.11.2020 | 31,88 | 31,88 | 31,13 | 31,13 | -3,46% | 20.327,00 |
18.11.2020 | 31,53 | 32,34 | 31,45 | 32,24 | 1,37% | 30.581,00 |
17.11.2020 | 31,69 | 31,81 | 31,23 | 31,81 | 0,39% | 17.220,00 |
16.11.2020 | 31,22 | 31,86 | 31,10 | 31,68 | 1,90% | 23.565,00 |
13.11.2020 | 30,93 | 31,29 | 30,82 | 31,09 | -0,14% | 15.233,00 |