
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.03.2021 | 13,99 | 14,18 | 13,99 | 14,15 | 0,45% | - |
01.03.2021 | 14,12 | 14,24 | 14,03 | 14,09 | 1,35% | 128.961,00 |
26.02.2021 | 14,02 | 14,38 | 13,90 | 13,90 | -2,59% | 309.757,00 |
25.02.2021 | 14,27 | 14,28 | 14,16 | 14,27 | 0,00% | 163.932,00 |
24.02.2021 | 14,23 | 14,36 | 14,15 | 14,27 | -0,76% | 195.319,00 |
23.02.2021 | 14,14 | 14,38 | 14,05 | 14,38 | 1,48% | 219.282,00 |
22.02.2021 | 14,16 | 14,33 | 14,11 | 14,17 | -0,77% | 265.211,00 |
19.02.2021 | 14,31 | 14,42 | 14,22 | 14,28 | -1,79% | 234.487,00 |
18.02.2021 | 14,62 | 14,62 | 14,40 | 14,54 | -2,15% | 232.494,00 |
17.02.2021 | 14,79 | 14,91 | 14,70 | 14,86 | 0,54% | 113.250,00 |
16.02.2021 | 15,01 | 15,05 | 14,75 | 14,78 | -0,81% | 198.612,00 |
15.02.2021 | 14,77 | 15,03 | 14,66 | 14,90 | 0,22% | 193.803,00 |
12.02.2021 | 14,51 | 14,87 | 14,47 | 14,87 | 2,40% | 503.275,00 |
11.02.2021 | 14,79 | 14,81 | 14,51 | 14,52 | -1,89% | 261.067,00 |
10.02.2021 | 14,79 | 14,92 | 14,62 | 14,80 | -0,09% | 138.860,00 |
09.02.2021 | 14,66 | 14,81 | 14,58 | 14,81 | 0,98% | 182.871,00 |
08.02.2021 | 14,69 | 14,83 | 14,60 | 14,67 | -0,18% | 507.052,00 |
05.02.2021 | 14,79 | 14,95 | 14,54 | 14,70 | -1,32% | 480.837,00 |
04.02.2021 | 14,85 | 15,16 | 14,70 | 14,89 | 0,28% | 844.643,00 |
03.02.2021 | 15,72 | 15,83 | 14,78 | 14,85 | -4,93% | 809.000,00 |
02.02.2021 | 15,48 | 15,68 | 15,44 | 15,62 | 1,03% | 87.301,00 |
01.02.2021 | 15,59 | 15,64 | 15,45 | 15,46 | 0,30% | 108.682,00 |
29.01.2021 | 15,55 | 15,62 | 15,41 | 15,41 | -3,04% | 168.101,00 |
28.01.2021 | 15,88 | 15,90 | 15,63 | 15,90 | -0,01% | 62.058,00 |
27.01.2021 | 16,01 | 16,13 | 15,90 | 15,90 | -0,62% | 106.206,00 |
26.01.2021 | 15,95 | 16,15 | 15,94 | 16,00 | 0,50% | 59.251,00 |
25.01.2021 | 15,79 | 16,08 | 15,70 | 15,92 | 2,18% | 126.287,00 |
22.01.2021 | 15,54 | 15,64 | 15,39 | 15,58 | 0,39% | 105.120,00 |
21.01.2021 | 15,71 | 15,75 | 15,50 | 15,52 | -1,21% | 99.778,00 |
20.01.2021 | 15,95 | 16,00 | 15,65 | 15,71 | -1,38% | 151.916,00 |
19.01.2021 | 15,86 | 16,01 | 15,86 | 15,93 | 0,54% | 114.622,00 |
18.01.2021 | 15,97 | 16,01 | 15,82 | 15,84 | -0,64% | 93.617,00 |
15.01.2021 | 15,70 | 16,00 | 15,69 | 15,95 | 0,29% | 97.849,00 |
14.01.2021 | 15,55 | 15,90 | 15,52 | 15,90 | 1,78% | 126.252,00 |
13.01.2021 | 15,47 | 15,65 | 15,47 | 15,62 | 0,79% | 94.263,00 |
12.01.2021 | 15,65 | 15,69 | 15,49 | 15,50 | -0,14% | 261.333,00 |
11.01.2021 | 15,69 | 15,75 | 15,52 | 15,52 | -0,98% | 146.359,00 |
08.01.2021 | 15,64 | 15,72 | 15,49 | 15,68 | 0,26% | 202.505,00 |
07.01.2021 | 15,90 | 15,90 | 15,47 | 15,64 | -0,52% | 149.766,00 |
06.01.2021 | 15,26 | 15,75 | 15,25 | 15,72 | 1,89% | 206.754,00 |
05.01.2021 | 15,34 | 15,43 | 15,27 | 15,43 | 0,04% | 180.339,00 |
04.01.2021 | 15,32 | 15,54 | 15,26 | 15,42 | 0,82% | 241.367,00 |
30.12.2020 | 15,37 | 15,41 | 15,24 | 15,29 | 0,08% | 88.506,00 |
29.12.2020 | 15,15 | 15,39 | 15,13 | 15,28 | 2,29% | 483.772,00 |
28.12.2020 | 15,40 | 15,67 | 14,90 | 14,94 | 0,27% | 582.933,00 |
23.12.2020 | 14,90 | 15,00 | 14,81 | 14,90 | -0,67% | 135.652,00 |
22.12.2020 | 14,87 | 15,01 | 14,77 | 15,00 | 1,21% | 325.047,00 |
21.12.2020 | 15,09 | 15,12 | 14,72 | 14,82 | -2,44% | 246.565,00 |
18.12.2020 | 15,25 | 15,34 | 15,10 | 15,19 | -1,20% | 201.241,00 |
17.12.2020 | 15,32 | 15,50 | 15,21 | 15,37 | 0,30% | 292.906,00 |
16.12.2020 | 15,28 | 15,41 | 15,21 | 15,33 | 1,24% | 373.372,00 |
15.12.2020 | 15,34 | 15,34 | 15,09 | 15,14 | -2,15% | 213.911,00 |
14.12.2020 | 15,70 | 15,74 | 15,45 | 15,47 | -0,50% | 274.430,00 |
11.12.2020 | 15,66 | 15,71 | 15,55 | 15,55 | -0,96% | 120.962,00 |
10.12.2020 | 15,61 | 15,89 | 15,59 | 15,70 | 0,64% | 313.741,00 |
09.12.2020 | 15,64 | 15,79 | 15,57 | 15,60 | -0,74% | 367.738,00 |
08.12.2020 | 15,54 | 15,80 | 15,36 | 15,72 | 1,24% | 94.340,00 |
07.12.2020 | 15,56 | 15,70 | 15,42 | 15,52 | -0,81% | 328.653,00 |
04.12.2020 | 15,44 | 15,65 | 15,42 | 15,65 | 1,56% | 445.877,00 |
03.12.2020 | 15,54 | 15,64 | 15,34 | 15,41 | -1,48% | 137.999,00 |
02.12.2020 | 15,51 | 15,64 | 15,40 | 15,64 | -0,14% | 229.210,00 |
01.12.2020 | 15,50 | 15,70 | 15,45 | 15,66 | 0,66% | 509.594,00 |
30.11.2020 | 15,59 | 15,70 | 15,51 | 15,56 | -0,33% | 468.968,00 |
27.11.2020 | 15,66 | 15,66 | 15,48 | 15,61 | -0,04% | 84.242,00 |
26.11.2020 | 15,61 | 15,78 | 15,61 | 15,62 | 0,83% | 49.588,00 |
25.11.2020 | 15,58 | 15,76 | 15,49 | 15,49 | -0,88% | 56.731,00 |
24.11.2020 | 15,54 | 15,63 | 15,39 | 15,63 | 0,49% | 86.280,00 |
23.11.2020 | 15,71 | 15,72 | 15,50 | 15,55 | -1,47% | 142.856,00 |
20.11.2020 | 15,70 | 15,92 | 15,60 | 15,79 | 0,19% | 76.448,00 |
19.11.2020 | 15,54 | 15,84 | 15,48 | 15,76 | 2,18% | 78.283,00 |
18.11.2020 | 15,68 | 15,75 | 15,39 | 15,42 | -1,60% | 119.171,00 |
17.11.2020 | 16,16 | 16,22 | 15,65 | 15,67 | -2,94% | 99.135,00 |
16.11.2020 | 16,08 | 16,30 | 16,01 | 16,14 | 0,45% | 64.421,00 |
13.11.2020 | 16,24 | 16,24 | 16,00 | 16,07 | -0,91% | 32.070,00 |
12.11.2020 | 16,18 | 16,28 | 16,05 | 16,22 | -1,40% | 105.623,00 |
11.11.2020 | 16,61 | 16,73 | 16,45 | 16,45 | -0,22% | 58.107,00 |
10.11.2020 | 16,11 | 16,62 | 16,00 | 16,49 | 3,26% | 130.570,00 |
09.11.2020 | 15,77 | 16,13 | 15,64 | 15,97 | 2,11% | 95.664,00 |
06.11.2020 | 15,54 | 15,73 | 15,52 | 15,64 | -0,06% | 96.667,00 |
05.11.2020 | 15,88 | 15,88 | 15,54 | 15,65 | -0,37% | 54.660,00 |
04.11.2020 | 15,26 | 15,83 | 15,25 | 15,70 | 4,25% | 88.029,00 |
03.11.2020 | 14,92 | 15,11 | 14,88 | 15,06 | 1,47% | 43.099,00 |
02.11.2020 | 14,48 | 14,85 | 14,46 | 14,85 | 3,03% | 126.062,00 |
30.10.2020 | 14,42 | 14,50 | 14,30 | 14,41 | -0,93% | 63.837,00 |
29.10.2020 | 14,74 | 14,91 | 14,39 | 14,55 | -1,18% | 168.890,00 |
28.10.2020 | 15,02 | 15,16 | 14,49 | 14,72 | -2,95% | 188.992,00 |
27.10.2020 | 14,82 | 15,17 | 14,82 | 15,17 | 1,38% | 117.611,00 |
26.10.2020 | 14,78 | 15,05 | 14,76 | 14,96 | 0,16% | 100.993,00 |
23.10.2020 | 14,86 | 15,02 | 14,83 | 14,94 | 0,42% | 59.573,00 |
22.10.2020 | 14,85 | 14,96 | 14,78 | 14,88 | -1,81% | 139.440,00 |
21.10.2020 | 15,21 | 15,21 | 14,98 | 15,15 | -0,97% | 101.383,00 |
20.10.2020 | 15,50 | 15,50 | 15,26 | 15,30 | -1,68% | 60.336,00 |
19.10.2020 | 15,74 | 15,81 | 15,46 | 15,56 | -0,92% | 78.247,00 |
16.10.2020 | 15,42 | 15,70 | 15,40 | 15,70 | 2,64% | 103.271,00 |
15.10.2020 | 15,69 | 15,69 | 15,30 | 15,30 | -3,54% | 205.068,00 |
14.10.2020 | 16,03 | 16,14 | 15,86 | 15,86 | -0,24% | 79.687,00 |
13.10.2020 | 15,95 | 16,03 | 15,88 | 15,90 | -0,65% | 90.710,00 |
12.10.2020 | 15,99 | 16,05 | 15,89 | 16,00 | -0,09% | 136.565,00 |
09.10.2020 | 15,84 | 16,02 | 15,78 | 16,02 | 1,77% | 25.211,00 |
08.10.2020 | 15,64 | 15,86 | 15,63 | 15,74 | 0,67% | 38.954,00 |