
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 14,18 | 14,30 | 13,95 | 14,30 | 1,42% | - |
15.04.2021 | 13,95 | 14,10 | 13,80 | 14,10 | 0,71% | 5.495,00 |
14.04.2021 | 14,00 | 14,00 | 13,95 | 14,00 | 0,00% | 7.220,00 |
13.04.2021 | 13,80 | 14,00 | 13,70 | 14,00 | 1,45% | 2.221,00 |
12.04.2021 | 13,65 | 13,90 | 13,45 | 13,80 | 1,10% | 1.795,00 |
09.04.2021 | 13,60 | 13,65 | 13,40 | 13,65 | 0,37% | 2.938,00 |
08.04.2021 | 13,65 | 13,65 | 13,45 | 13,60 | -1,09% | 9.646,00 |
07.04.2021 | 13,50 | 13,90 | 13,45 | 13,75 | 1,48% | 13.103,00 |
06.04.2021 | 13,35 | 13,55 | 13,10 | 13,55 | 1,12% | 10.311,00 |
01.04.2021 | 13,40 | 13,40 | 13,10 | 13,40 | 0,00% | 2.421,00 |
31.03.2021 | 13,20 | 13,50 | 13,20 | 13,40 | -0,37% | 4.578,00 |
30.03.2021 | 13,40 | 13,45 | 13,15 | 13,45 | 0,37% | 3.072,00 |
29.03.2021 | 13,35 | 13,45 | 13,00 | 13,40 | 0,37% | 8.619,00 |
26.03.2021 | 13,30 | 13,35 | 13,10 | 13,35 | 0,38% | 4.603,00 |
25.03.2021 | 12,95 | 13,35 | 12,90 | 13,30 | 2,70% | 6.805,00 |
24.03.2021 | 12,70 | 12,95 | 12,45 | 12,95 | 2,37% | 4.867,00 |
23.03.2021 | 13,20 | 13,20 | 12,35 | 12,65 | -3,44% | 19.968,00 |
22.03.2021 | 13,40 | 13,55 | 12,90 | 13,10 | -3,32% | 10.113,00 |
19.03.2021 | 13,55 | 13,65 | 13,35 | 13,55 | -0,73% | 5.736,00 |
18.03.2021 | 13,60 | 13,75 | 13,35 | 13,65 | 0,00% | 2.639,00 |
17.03.2021 | 13,65 | 13,70 | 13,35 | 13,65 | -0,36% | 8.352,00 |
16.03.2021 | 13,50 | 13,70 | 13,35 | 13,70 | 3,01% | 5.676,00 |
15.03.2021 | 13,55 | 13,70 | 13,25 | 13,30 | -2,21% | 17.727,00 |
12.03.2021 | 13,65 | 13,65 | 13,35 | 13,60 | 0,00% | 2.176,00 |
11.03.2021 | 13,60 | 13,60 | 13,40 | 13,60 | -0,37% | 2.269,00 |
10.03.2021 | 13,70 | 13,70 | 13,35 | 13,65 | 0,00% | 6.573,00 |
09.03.2021 | 13,90 | 13,90 | 13,55 | 13,65 | -0,73% | 2.655,00 |
08.03.2021 | 13,60 | 13,90 | 13,55 | 13,75 | -0,36% | 5.305,00 |
05.03.2021 | 13,75 | 13,85 | 13,65 | 13,80 | -0,36% | 1.129,00 |
04.03.2021 | 13,90 | 13,90 | 13,70 | 13,85 | -0,36% | 562,00 |
03.03.2021 | 13,75 | 14,15 | 13,55 | 13,90 | 1,09% | 11.588,00 |
02.03.2021 | 13,90 | 13,95 | 13,25 | 13,75 | -1,08% | 13.943,00 |
01.03.2021 | 14,05 | 14,05 | 13,70 | 13,90 | -0,36% | 3.986,00 |
26.02.2021 | 14,00 | 14,20 | 13,75 | 13,95 | -1,76% | 4.952,00 |
25.02.2021 | 14,10 | 14,20 | 13,90 | 14,20 | 0,71% | 5.096,00 |
24.02.2021 | 14,15 | 14,20 | 13,85 | 14,10 | -0,70% | 5.865,00 |
23.02.2021 | 14,00 | 14,20 | 13,90 | 14,20 | 1,43% | 9.314,00 |
22.02.2021 | 14,35 | 14,35 | 13,90 | 14,00 | -2,78% | 3.427,00 |
19.02.2021 | 14,20 | 14,40 | 14,05 | 14,40 | 0,35% | 5.339,00 |
18.02.2021 | 14,20 | 14,35 | 13,90 | 14,35 | 1,41% | 11.435,00 |
17.02.2021 | 14,35 | 14,35 | 13,90 | 14,15 | -1,05% | 5.752,00 |
16.02.2021 | 14,40 | 14,45 | 14,15 | 14,30 | -0,69% | 4.296,00 |
15.02.2021 | 14,60 | 14,60 | 14,25 | 14,40 | 0,35% | 6.756,00 |
12.02.2021 | 14,45 | 14,45 | 14,15 | 14,35 | -0,69% | 4.924,00 |
11.02.2021 | 14,25 | 14,45 | 14,10 | 14,45 | 0,00% | 9.278,00 |
10.02.2021 | 14,40 | 14,45 | 14,25 | 14,45 | 0,35% | 3.607,00 |
09.02.2021 | 14,60 | 14,60 | 13,90 | 14,40 | 3,23% | 24.882,00 |
08.02.2021 | 13,55 | 14,20 | 13,55 | 13,95 | 5,28% | 28.672,00 |
05.02.2021 | 13,30 | 13,35 | 13,15 | 13,25 | 0,38% | 16.794,00 |
04.02.2021 | 13,30 | 13,30 | 13,10 | 13,20 | -0,75% | 4.091,00 |
03.02.2021 | 13,40 | 13,40 | 13,10 | 13,30 | -0,75% | 3.237,00 |
02.02.2021 | 13,50 | 13,50 | 13,20 | 13,40 | 0,00% | 4.220,00 |
01.02.2021 | 13,45 | 13,60 | 13,20 | 13,40 | -1,11% | 2.603,00 |
29.01.2021 | 13,55 | 13,55 | 13,20 | 13,55 | 0,37% | 1.985,00 |
28.01.2021 | 13,50 | 13,60 | 12,95 | 13,50 | -1,46% | 23.865,00 |
27.01.2021 | 13,65 | 13,80 | 13,55 | 13,70 | -1,79% | 4.099,00 |
26.01.2021 | 13,90 | 14,00 | 13,75 | 13,95 | -0,36% | 4.725,00 |
25.01.2021 | 14,15 | 14,15 | 13,85 | 14,00 | -2,44% | 8.994,00 |
22.01.2021 | 13,95 | 14,35 | 13,80 | 14,35 | 2,50% | 12.828,00 |
21.01.2021 | 13,95 | 14,00 | 13,95 | 14,00 | 0,36% | 2.487,00 |
20.01.2021 | 14,00 | 14,00 | 13,80 | 13,95 | -0,36% | 1.005,00 |
19.01.2021 | 13,95 | 14,00 | 13,75 | 14,00 | 0,00% | 5.567,00 |
18.01.2021 | 14,30 | 14,35 | 13,90 | 14,00 | -2,10% | 3.353,00 |
15.01.2021 | 14,20 | 14,35 | 13,75 | 14,30 | -1,72% | 16.911,00 |
14.01.2021 | 14,25 | 14,55 | 14,00 | 14,55 | 2,46% | 12.055,00 |
13.01.2021 | 14,05 | 14,20 | 13,80 | 14,20 | 1,43% | 4.323,00 |
12.01.2021 | 14,05 | 14,10 | 13,85 | 14,00 | 0,00% | 4.678,00 |
11.01.2021 | 14,25 | 14,25 | 13,90 | 14,00 | 0,72% | 5.299,00 |
08.01.2021 | 13,45 | 13,95 | 13,30 | 13,90 | 3,35% | 21.146,00 |
07.01.2021 | 13,00 | 13,50 | 13,00 | 13,45 | 2,28% | 18.298,00 |
06.01.2021 | 12,80 | 13,25 | 12,60 | 13,15 | 2,73% | 7.453,00 |
05.01.2021 | 12,75 | 12,80 | 12,60 | 12,80 | 0,79% | 2.353,00 |
04.01.2021 | 12,55 | 12,80 | 12,50 | 12,70 | 0,79% | 4.725,00 |
30.12.2020 | 12,50 | 12,70 | 12,35 | 12,60 | 0,40% | 9.352,00 |
29.12.2020 | 12,30 | 12,60 | 12,20 | 12,55 | 0,00% | 11.512,00 |
28.12.2020 | 12,30 | 12,60 | 12,25 | 12,55 | -0,40% | 10.060,00 |
23.12.2020 | 12,50 | 12,70 | 12,35 | 12,60 | -0,79% | 5.352,00 |
22.12.2020 | 12,55 | 12,70 | 12,15 | 12,70 | -0,39% | 9.265,00 |
21.12.2020 | 12,50 | 12,90 | 11,90 | 12,75 | -0,39% | 11.378,00 |
18.12.2020 | 12,75 | 12,85 | 12,50 | 12,80 | 0,00% | 7.401,00 |
17.12.2020 | 12,95 | 13,00 | 12,75 | 12,80 | -1,92% | 4.826,00 |
16.12.2020 | 12,65 | 13,05 | 12,65 | 13,05 | 1,56% | 1.777,00 |
15.12.2020 | 12,75 | 12,90 | 12,60 | 12,85 | -0,77% | 7.938,00 |
14.12.2020 | 12,80 | 13,00 | 12,75 | 12,95 | -0,77% | 5.180,00 |
11.12.2020 | 13,05 | 13,05 | 12,75 | 13,05 | 0,00% | 4.557,00 |
10.12.2020 | 12,90 | 13,05 | 12,80 | 13,05 | 0,00% | 4.912,00 |
09.12.2020 | 13,15 | 13,15 | 12,90 | 13,05 | -0,76% | 6.165,00 |
08.12.2020 | 13,05 | 13,15 | 12,90 | 13,15 | 0,38% | 6.789,00 |
07.12.2020 | 13,10 | 13,15 | 12,90 | 13,10 | -0,38% | 3.914,00 |
04.12.2020 | 12,85 | 13,15 | 12,80 | 13,15 | 1,94% | 4.844,00 |
03.12.2020 | 13,10 | 13,15 | 12,85 | 12,90 | -1,15% | 5.590,00 |
02.12.2020 | 12,80 | 13,05 | 12,75 | 13,05 | 0,77% | 5.548,00 |
01.12.2020 | 12,95 | 13,00 | 12,60 | 12,95 | -0,38% | 5.531,00 |
30.11.2020 | 12,75 | 13,00 | 12,75 | 13,00 | 0,00% | 2.901,00 |
27.11.2020 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 2.200,00 |
26.11.2020 | 13,00 | 13,00 | 12,80 | 13,00 | -1,14% | 5.831,00 |
25.11.2020 | 12,90 | 13,15 | 12,85 | 13,15 | 1,15% | 4.708,00 |
24.11.2020 | 13,30 | 13,30 | 12,90 | 13,00 | -1,52% | 9.894,00 |
23.11.2020 | 13,15 | 13,35 | 13,10 | 13,20 | -1,12% | 6.208,00 |
20.11.2020 | 13,25 | 13,45 | 13,20 | 13,35 | -0,37% | 15.780,00 |