
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.03.2021 | 18,74 | 19,16 | 18,61 | 18,99 | 2,21% | - |
02.03.2021 | 18,33 | 18,66 | 18,29 | 18,58 | 1,17% | 831.897,00 |
01.03.2021 | 17,93 | 18,53 | 17,71 | 18,37 | 4,67% | 1.331.207,00 |
26.02.2021 | 17,93 | 18,23 | 17,53 | 17,55 | -2,64% | 1.358.127,00 |
25.02.2021 | 18,61 | 18,72 | 17,75 | 18,02 | -3,77% | 2.528.992,00 |
24.02.2021 | 18,66 | 18,82 | 18,61 | 18,73 | 0,81% | 600.260,00 |
23.02.2021 | 18,84 | 18,84 | 18,37 | 18,58 | -1,20% | 778.984,00 |
22.02.2021 | 19,04 | 19,04 | 18,69 | 18,80 | -0,40% | 449.521,00 |
19.02.2021 | 18,88 | 19,06 | 18,75 | 18,88 | 0,29% | 529.116,00 |
18.02.2021 | 18,95 | 19,10 | 18,78 | 18,82 | -0,87% | 663.968,00 |
17.02.2021 | 18,78 | 18,99 | 18,72 | 18,99 | 0,77% | 732.799,00 |
16.02.2021 | 18,74 | 18,93 | 18,66 | 18,84 | 0,64% | 720.663,00 |
15.02.2021 | 18,50 | 18,75 | 18,37 | 18,72 | 1,33% | 841.831,00 |
12.02.2021 | 18,41 | 18,48 | 18,35 | 18,48 | 0,27% | 708.724,00 |
11.02.2021 | 18,40 | 18,53 | 18,28 | 18,43 | 0,60% | 580.086,00 |
10.02.2021 | 18,44 | 18,51 | 18,24 | 18,32 | 0,05% | 702.579,00 |
09.02.2021 | 18,61 | 18,63 | 18,31 | 18,31 | -1,77% | 649.262,00 |
08.02.2021 | 18,65 | 18,72 | 18,46 | 18,64 | 1,97% | 884.994,00 |
05.02.2021 | 18,63 | 18,66 | 18,26 | 18,28 | -1,54% | 823.593,00 |
04.02.2021 | 18,64 | 18,70 | 18,44 | 18,56 | -0,05% | 953.864,00 |
03.02.2021 | 18,39 | 18,92 | 18,36 | 18,57 | 6,48% | 2.747.682,00 |
02.02.2021 | 17,28 | 17,81 | 17,22 | 17,44 | 1,78% | 1.042.453,00 |
01.02.2021 | 17,33 | 17,33 | 17,00 | 17,14 | -0,52% | 479.575,00 |
29.01.2021 | 17,39 | 17,39 | 17,11 | 17,23 | -0,75% | 866.115,00 |
28.01.2021 | 17,52 | 17,64 | 17,22 | 17,36 | -1,28% | 1.216.963,00 |
27.01.2021 | 17,43 | 17,90 | 17,29 | 17,58 | 1,01% | 887.901,00 |
26.01.2021 | 17,48 | 17,59 | 17,38 | 17,41 | 0,00% | 505.071,00 |
25.01.2021 | 17,56 | 17,56 | 17,17 | 17,41 | -0,20% | 760.023,00 |
22.01.2021 | 17,53 | 17,57 | 17,31 | 17,44 | -0,17% | 439.290,00 |
21.01.2021 | 17,45 | 17,58 | 17,37 | 17,47 | 0,58% | 530.216,00 |
20.01.2021 | 17,38 | 17,45 | 17,29 | 17,37 | 0,46% | 338.228,00 |
19.01.2021 | 17,50 | 17,62 | 17,23 | 17,29 | -0,83% | 505.349,00 |
18.01.2021 | 17,50 | 17,51 | 17,29 | 17,44 | 0,09% | 310.504,00 |
15.01.2021 | 17,40 | 17,60 | 17,32 | 17,42 | 0,26% | 507.790,00 |
14.01.2021 | 17,34 | 17,41 | 17,23 | 17,38 | 0,29% | 375.271,00 |
13.01.2021 | 17,30 | 17,43 | 17,22 | 17,33 | 0,23% | 396.918,00 |
12.01.2021 | 17,40 | 17,40 | 17,21 | 17,29 | 0,17% | 286.325,00 |
11.01.2021 | 17,24 | 17,39 | 17,18 | 17,26 | -0,03% | 376.150,00 |
08.01.2021 | 17,55 | 17,55 | 17,21 | 17,26 | -1,43% | 615.304,00 |
07.01.2021 | 17,63 | 17,67 | 17,45 | 17,51 | 0,17% | 433.311,00 |
06.01.2021 | 17,44 | 17,62 | 17,29 | 17,48 | 0,95% | 423.886,00 |
05.01.2021 | 17,40 | 17,41 | 17,16 | 17,32 | -0,06% | 507.091,00 |
04.01.2021 | 17,35 | 17,53 | 17,24 | 17,33 | 0,76% | 460.028,00 |
30.12.2020 | 17,32 | 17,32 | 17,18 | 17,20 | -0,52% | 149.079,00 |
29.12.2020 | 17,55 | 17,59 | 17,25 | 17,29 | -0,89% | 284.730,00 |
28.12.2020 | 17,31 | 17,58 | 17,29 | 17,44 | 1,90% | 366.064,00 |
23.12.2020 | 16,99 | 17,23 | 16,99 | 17,12 | 0,68% | 276.649,00 |
22.12.2020 | 17,03 | 17,11 | 16,95 | 17,00 | 0,38% | 480.134,00 |
21.12.2020 | 17,27 | 17,33 | 16,91 | 16,94 | -3,48% | 749.580,00 |
18.12.2020 | 17,11 | 17,61 | 17,07 | 17,55 | 2,18% | 1.057.146,00 |
17.12.2020 | 17,11 | 17,24 | 17,04 | 17,17 | 0,62% | 706.596,00 |
16.12.2020 | 16,91 | 17,19 | 16,91 | 17,07 | 1,52% | 634.082,00 |
15.12.2020 | 16,97 | 17,07 | 16,77 | 16,81 | -0,83% | 391.545,00 |
14.12.2020 | 16,94 | 17,09 | 16,56 | 16,95 | 0,44% | 444.087,00 |
11.12.2020 | 17,16 | 17,27 | 16,80 | 16,88 | -2,23% | 760.094,00 |
10.12.2020 | 17,11 | 17,32 | 17,04 | 17,26 | 1,05% | 414.590,00 |
09.12.2020 | 17,18 | 17,23 | 17,03 | 17,08 | -0,09% | 418.415,00 |
08.12.2020 | 17,15 | 17,16 | 16,93 | 17,10 | -0,38% | 313.917,00 |
07.12.2020 | 17,10 | 17,18 | 16,93 | 17,16 | 0,91% | 386.968,00 |
04.12.2020 | 17,04 | 17,15 | 16,90 | 17,01 | -0,15% | 399.819,00 |
03.12.2020 | 17,08 | 17,14 | 16,83 | 17,03 | 0,12% | 457.388,00 |
02.12.2020 | 17,19 | 17,19 | 16,91 | 17,01 | -1,05% | 458.388,00 |
01.12.2020 | 17,21 | 17,40 | 17,13 | 17,19 | 0,35% | 392.580,00 |
30.11.2020 | 17,43 | 17,43 | 17,13 | 17,13 | -1,38% | 611.221,00 |
27.11.2020 | 17,41 | 17,65 | 17,32 | 17,37 | 0,12% | 445.272,00 |
26.11.2020 | 17,51 | 17,52 | 17,30 | 17,35 | -0,29% | 273.184,00 |
25.11.2020 | 17,16 | 17,52 | 17,15 | 17,40 | 1,58% | 622.507,00 |
24.11.2020 | 17,10 | 17,15 | 17,00 | 17,13 | 0,62% | 484.757,00 |
23.11.2020 | 17,37 | 17,37 | 17,01 | 17,03 | -1,02% | 576.256,00 |
20.11.2020 | 17,40 | 17,40 | 17,12 | 17,20 | 0,85% | 450.965,00 |
19.11.2020 | 17,30 | 17,35 | 17,03 | 17,06 | -1,76% | 485.648,00 |
18.11.2020 | 17,35 | 17,70 | 17,30 | 17,36 | -0,06% | 591.219,00 |
17.11.2020 | 17,32 | 17,40 | 17,16 | 17,37 | 0,75% | 505.160,00 |
16.11.2020 | 17,23 | 17,54 | 17,20 | 17,24 | 0,85% | 746.245,00 |
13.11.2020 | 16,99 | 17,30 | 16,94 | 17,10 | 0,44% | 480.629,00 |
12.11.2020 | 16,63 | 17,30 | 16,60 | 17,02 | 1,49% | 724.859,00 |
11.11.2020 | 17,04 | 17,11 | 16,72 | 16,77 | -1,21% | 599.920,00 |
10.11.2020 | 16,30 | 17,08 | 16,27 | 16,98 | 3,70% | 1.014.028,00 |
09.11.2020 | 16,41 | 16,67 | 16,01 | 16,37 | 2,15% | 873.681,00 |
06.11.2020 | 16,41 | 16,85 | 16,03 | 16,03 | -1,51% | 688.441,00 |
05.11.2020 | 16,27 | 16,41 | 16,11 | 16,27 | 1,59% | 955.007,00 |
04.11.2020 | 15,85 | 16,03 | 15,67 | 16,02 | 0,85% | 387.218,00 |
03.11.2020 | 16,14 | 16,17 | 15,70 | 15,88 | -1,18% | 493.200,00 |
02.11.2020 | 15,39 | 16,22 | 15,25 | 16,07 | 5,69% | 697.660,00 |
30.10.2020 | 15,36 | 15,44 | 15,12 | 15,21 | -1,93% | 1.530.501,00 |
29.10.2020 | 15,80 | 15,85 | 15,23 | 15,51 | -1,59% | 638.376,00 |
28.10.2020 | 16,04 | 16,05 | 15,62 | 15,76 | -2,69% | 768.356,00 |
27.10.2020 | 16,64 | 16,64 | 16,16 | 16,19 | -1,07% | 539.382,00 |
26.10.2020 | 16,52 | 16,56 | 16,28 | 16,37 | -1,62% | 451.002,00 |
23.10.2020 | 16,44 | 16,71 | 16,44 | 16,64 | 0,88% | 246.647,00 |
22.10.2020 | 16,51 | 16,54 | 16,24 | 16,49 | -0,21% | 327.821,00 |
21.10.2020 | 16,81 | 16,89 | 16,52 | 16,53 | -1,52% | 372.918,00 |
20.10.2020 | 17,08 | 17,14 | 16,62 | 16,78 | -1,29% | 359.894,00 |
19.10.2020 | 17,28 | 17,36 | 16,98 | 17,00 | -1,33% | 238.747,00 |
16.10.2020 | 17,23 | 17,25 | 16,98 | 17,23 | 0,61% | 328.127,00 |
15.10.2020 | 17,20 | 17,24 | 16,97 | 17,13 | -1,55% | 380.963,00 |
14.10.2020 | 17,70 | 17,71 | 17,39 | 17,40 | -0,97% | 324.688,00 |
13.10.2020 | 17,32 | 17,96 | 17,32 | 17,57 | 1,36% | 622.888,00 |
12.10.2020 | 17,12 | 17,33 | 16,99 | 17,33 | 1,55% | 304.536,00 |
09.10.2020 | 17,24 | 17,34 | 17,01 | 17,07 | -0,93% | 285.864,00 |