
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.03.2021 | 2,92 | 2,92 | 2,87 | 2,90 | -0,68% | - |
01.03.2021 | 2,92 | 2,96 | 2,90 | 2,92 | 1,25% | - |
26.02.2021 | 2,90 | 2,96 | 2,87 | 2,88 | -2,48% | - |
25.02.2021 | 2,98 | 3,07 | 2,96 | 2,96 | -0,18% | 74.886.602,00 |
24.02.2021 | 2,94 | 2,97 | 2,90 | 2,96 | 0,41% | 43.189.381,00 |
23.02.2021 | 2,90 | 2,97 | 2,89 | 2,95 | 1,90% | 55.913.983,00 |
22.02.2021 | 2,95 | 2,95 | 2,85 | 2,90 | -2,69% | 57.631.313,00 |
19.02.2021 | 2,88 | 2,99 | 2,84 | 2,98 | 4,20% | 71.782.024,00 |
18.02.2021 | 2,89 | 2,92 | 2,84 | 2,86 | -1,35% | 48.245.903,00 |
17.02.2021 | 2,91 | 2,98 | 2,87 | 2,89 | -0,58% | 56.926.630,00 |
16.02.2021 | 2,91 | 2,92 | 2,86 | 2,91 | 0,05% | 58.425.475,00 |
15.02.2021 | 2,85 | 2,93 | 2,83 | 2,91 | 4,11% | 57.157.904,00 |
12.02.2021 | 2,79 | 2,80 | 2,72 | 2,80 | -0,05% | 43.483.237,00 |
11.02.2021 | 2,83 | 2,85 | 2,77 | 2,80 | -1,44% | 36.747.505,00 |
10.02.2021 | 2,85 | 2,88 | 2,79 | 2,84 | 0,19% | 45.426.840,00 |
09.02.2021 | 2,84 | 2,85 | 2,81 | 2,83 | -0,46% | 48.848.870,00 |
08.02.2021 | 2,82 | 2,86 | 2,78 | 2,85 | 2,04% | 78.450.275,00 |
05.02.2021 | 2,68 | 2,79 | 2,65 | 2,79 | 3,64% | 84.329.439,00 |
04.02.2021 | 2,57 | 2,70 | 2,54 | 2,69 | 5,32% | 91.259.735,00 |
03.02.2021 | 2,63 | 2,67 | 2,55 | 2,55 | 0,67% | 65.670.840,00 |
02.02.2021 | 2,44 | 2,56 | 2,43 | 2,54 | 4,96% | 74.092.009,00 |
01.02.2021 | 2,46 | 2,47 | 2,41 | 2,42 | 0,08% | 59.245.603,00 |
29.01.2021 | 2,43 | 2,45 | 2,39 | 2,42 | -2,68% | 67.089.538,00 |
28.01.2021 | 2,41 | 2,50 | 2,38 | 2,48 | 2,01% | 48.708.942,00 |
27.01.2021 | 2,51 | 2,52 | 2,42 | 2,43 | -3,95% | 55.168.498,00 |
26.01.2021 | 2,49 | 2,56 | 2,49 | 2,53 | 1,71% | 39.204.006,00 |
25.01.2021 | 2,60 | 2,62 | 2,48 | 2,49 | -3,53% | 50.395.819,00 |
22.01.2021 | 2,61 | 2,61 | 2,55 | 2,58 | -2,23% | 82.196.849,00 |
21.01.2021 | 2,70 | 2,72 | 2,64 | 2,64 | -1,80% | 83.061.544,00 |
20.01.2021 | 2,73 | 2,74 | 2,66 | 2,69 | 0,17% | 56.048.675,00 |
19.01.2021 | 2,77 | 2,77 | 2,68 | 2,68 | -1,97% | 51.587.855,00 |
18.01.2021 | 2,70 | 2,75 | 2,69 | 2,74 | 0,64% | 67.986.442,00 |
15.01.2021 | 2,78 | 2,84 | 2,70 | 2,72 | -2,87% | 102.873.900,00 |
14.01.2021 | 2,83 | 2,85 | 2,79 | 2,80 | -1,09% | 56.732.296,00 |
13.01.2021 | 2,84 | 2,85 | 2,81 | 2,83 | -0,61% | 39.255.989,00 |
12.01.2021 | 2,83 | 2,87 | 2,81 | 2,85 | 1,41% | 53.299.177,00 |
11.01.2021 | 2,77 | 2,84 | 2,75 | 2,81 | 1,81% | 96.157.126,00 |
08.01.2021 | 2,80 | 2,80 | 2,71 | 2,76 | -1,18% | 63.402.423,00 |
07.01.2021 | 2,77 | 2,80 | 2,70 | 2,79 | 1,47% | 54.802.375,00 |
06.01.2021 | 2,65 | 2,79 | 2,63 | 2,75 | 6,87% | 73.687.945,00 |
05.01.2021 | 2,53 | 2,59 | 2,53 | 2,58 | 0,35% | 34.085.777,00 |
04.01.2021 | 2,59 | 2,60 | 2,51 | 2,57 | 1,12% | 61.027.452,00 |
31.12.2020 | 2,54 | 2,57 | 2,53 | 2,54 | -1,44% | 14.716.870,00 |
30.12.2020 | 2,58 | 2,62 | 2,58 | 2,58 | -0,64% | 26.266.641,00 |
29.12.2020 | 2,61 | 2,63 | 2,56 | 2,59 | 0,04% | 26.968.286,00 |
28.12.2020 | 2,70 | 2,71 | 2,57 | 2,59 | -2,98% | 32.046.821,00 |
24.12.2020 | 2,64 | 2,68 | 2,63 | 2,67 | 1,93% | 27.302.039,00 |
23.12.2020 | 2,53 | 2,63 | 2,52 | 2,62 | 3,50% | 76.461.512,00 |
22.12.2020 | 2,48 | 2,54 | 2,46 | 2,53 | 3,26% | 40.264.148,00 |
21.12.2020 | 2,46 | 2,51 | 2,41 | 2,45 | -4,94% | 136.970.378,00 |
18.12.2020 | 2,67 | 2,71 | 2,58 | 2,58 | -4,09% | 197.256.695,00 |
17.12.2020 | 2,70 | 2,71 | 2,66 | 2,69 | 0,35% | 56.463.952,00 |
16.12.2020 | 2,67 | 2,74 | 2,65 | 2,68 | -0,94% | 53.532.238,00 |
15.12.2020 | 2,62 | 2,74 | 2,60 | 2,70 | 3,11% | 66.776.888,00 |
14.12.2020 | 2,64 | 2,69 | 2,61 | 2,62 | 1,86% | 56.773.854,00 |
11.12.2020 | 2,65 | 2,66 | 2,53 | 2,58 | -2,76% | 99.059.514,00 |
10.12.2020 | 2,75 | 2,76 | 2,60 | 2,65 | -2,84% | 73.696.249,00 |
09.12.2020 | 2,77 | 2,79 | 2,72 | 2,73 | -1,66% | 44.851.636,00 |
08.12.2020 | 2,72 | 2,79 | 2,70 | 2,77 | 1,67% | 60.260.390,00 |
07.12.2020 | 2,83 | 2,83 | 2,70 | 2,73 | -4,75% | 80.726.643,00 |
04.12.2020 | 2,70 | 2,86 | 2,69 | 2,86 | 5,71% | 112.272.247,00 |
03.12.2020 | 2,66 | 2,72 | 2,63 | 2,71 | 1,03% | 70.036.457,00 |
02.12.2020 | 2,55 | 2,69 | 2,53 | 2,68 | 4,75% | 102.234.301,00 |
01.12.2020 | 2,44 | 2,56 | 2,44 | 2,56 | 5,83% | 134.247.828,00 |
30.11.2020 | 2,44 | 2,46 | 2,39 | 2,42 | -1,93% | 98.260.002,00 |
27.11.2020 | 2,40 | 2,47 | 2,39 | 2,47 | 1,54% | 68.378.162,00 |
26.11.2020 | 2,44 | 2,45 | 2,40 | 2,43 | -1,38% | 64.613.614,00 |
25.11.2020 | 2,50 | 2,52 | 2,41 | 2,46 | -0,89% | 68.996.058,00 |
24.11.2020 | 2,38 | 2,48 | 2,37 | 2,48 | 5,48% | 74.449.494,00 |
23.11.2020 | 2,36 | 2,39 | 2,34 | 2,35 | 0,77% | 55.673.682,00 |
20.11.2020 | 2,33 | 2,35 | 2,31 | 2,34 | 0,52% | 56.329.295,00 |
19.11.2020 | 2,33 | 2,34 | 2,29 | 2,32 | -1,59% | 63.700.057,00 |
18.11.2020 | 2,34 | 2,37 | 2,32 | 2,36 | -0,25% | 63.448.609,00 |
17.11.2020 | 2,33 | 2,38 | 2,28 | 2,37 | 0,72% | 87.341.652,00 |
16.11.2020 | 2,40 | 2,44 | 2,33 | 2,35 | -1,47% | 151.831.363,00 |
13.11.2020 | 2,30 | 2,41 | 2,29 | 2,39 | 2,93% | 100.276.238,00 |
12.11.2020 | 2,28 | 2,32 | 2,26 | 2,32 | -1,30% | 90.671.161,00 |
11.11.2020 | 2,31 | 2,35 | 2,24 | 2,35 | 1,51% | 152.172.536,00 |
10.11.2020 | 2,13 | 2,31 | 2,12 | 2,31 | 8,59% | 245.328.895,00 |
09.11.2020 | 1,82 | 2,14 | 1,79 | 2,13 | 19,22% | 199.554.384,00 |
06.11.2020 | 1,82 | 1,86 | 1,78 | 1,79 | -2,38% | 52.324.180,00 |
05.11.2020 | 1,79 | 1,84 | 1,74 | 1,83 | 3,07% | 87.180.722,00 |
04.11.2020 | 1,79 | 1,81 | 1,76 | 1,78 | -4,09% | 75.789.421,00 |
03.11.2020 | 1,80 | 1,85 | 1,78 | 1,85 | 3,88% | 84.333.894,00 |
02.11.2020 | 1,73 | 1,78 | 1,71 | 1,78 | 4,20% | 48.380.360,00 |
30.10.2020 | 1,65 | 1,72 | 1,65 | 1,71 | 3,02% | 71.517.394,00 |
29.10.2020 | 1,67 | 1,70 | 1,63 | 1,66 | 1,02% | 67.088.614,00 |
28.10.2020 | 1,66 | 1,70 | 1,63 | 1,64 | -3,17% | 85.318.644,00 |
27.10.2020 | 1,78 | 1,81 | 1,69 | 1,70 | -1,46% | 88.979.982,00 |
26.10.2020 | 1,70 | 1,75 | 1,69 | 1,72 | -1,22% | 50.983.671,00 |
23.10.2020 | 1,69 | 1,76 | 1,69 | 1,74 | 3,35% | 54.627.741,00 |
22.10.2020 | 1,65 | 1,70 | 1,63 | 1,69 | 1,13% | 67.620.062,00 |
21.10.2020 | 1,74 | 1,75 | 1,67 | 1,67 | -1,82% | 56.364.663,00 |
20.10.2020 | 1,64 | 1,73 | 1,63 | 1,70 | 2,77% | 64.950.724,00 |
19.10.2020 | 1,64 | 1,68 | 1,63 | 1,65 | 0,68% | 44.492.533,00 |
16.10.2020 | 1,61 | 1,65 | 1,57 | 1,64 | 2,65% | 61.116.689,00 |
15.10.2020 | 1,60 | 1,60 | 1,56 | 1,60 | -0,95% | 49.802.869,00 |
14.10.2020 | 1,62 | 1,65 | 1,61 | 1,62 | 0,14% | 41.906.391,00 |
13.10.2020 | 1,67 | 1,67 | 1,61 | 1,61 | -3,32% | 42.829.867,00 |
12.10.2020 | 1,69 | 1,71 | 1,66 | 1,67 | -1,49% | 37.188.915,00 |