
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.03.2021 | 20,93 | 21,45 | 20,93 | 21,33 | 1,31% | 57.606,00 |
05.03.2021 | 21,70 | 21,70 | 20,95 | 21,05 | -2,55% | 90.697,00 |
04.03.2021 | 21,25 | 21,85 | 21,15 | 21,60 | 1,17% | 52.171,00 |
03.03.2021 | 21,30 | 21,70 | 21,15 | 21,35 | 0,71% | 35.384,00 |
02.03.2021 | 21,80 | 21,95 | 21,05 | 21,20 | -2,75% | 60.679,00 |
01.03.2021 | 21,20 | 21,85 | 21,20 | 21,80 | 3,56% | 68.780,00 |
26.02.2021 | 21,15 | 21,30 | 20,90 | 21,05 | -2,77% | 142.433,00 |
25.02.2021 | 20,95 | 22,55 | 20,95 | 21,65 | 3,84% | 213.865,00 |
24.02.2021 | 19,98 | 21,05 | 19,98 | 20,85 | 4,88% | 130.459,00 |
23.02.2021 | 20,20 | 20,50 | 19,48 | 19,88 | -1,58% | 166.174,00 |
22.02.2021 | 20,00 | 20,40 | 19,80 | 20,20 | 1,10% | 75.755,00 |
19.02.2021 | 20,20 | 20,20 | 19,68 | 19,98 | -0,60% | 64.017,00 |
18.02.2021 | 20,85 | 20,85 | 20,10 | 20,10 | -3,13% | 63.344,00 |
17.02.2021 | 20,70 | 20,75 | 20,40 | 20,75 | 0,48% | 57.682,00 |
16.02.2021 | 20,70 | 20,85 | 20,55 | 20,65 | -0,24% | 51.134,00 |
15.02.2021 | 20,30 | 20,90 | 20,25 | 20,70 | 2,73% | 62.278,00 |
12.02.2021 | 20,40 | 20,40 | 20,05 | 20,15 | -1,47% | 86.738,00 |
11.02.2021 | 18,94 | 20,70 | 18,94 | 20,45 | 8,89% | 196.089,00 |
10.02.2021 | 18,72 | 19,14 | 18,46 | 18,78 | 0,97% | 75.326,00 |
09.02.2021 | 19,10 | 19,10 | 18,54 | 18,60 | -2,82% | 59.162,00 |
08.02.2021 | 18,58 | 19,22 | 18,54 | 19,14 | 3,68% | 118.635,00 |
05.02.2021 | 18,56 | 18,66 | 18,40 | 18,46 | 0,33% | 43.741,00 |
04.02.2021 | 18,76 | 18,76 | 18,38 | 18,40 | -1,08% | 30.614,00 |
03.02.2021 | 18,60 | 18,72 | 18,48 | 18,60 | 0,00% | 62.864,00 |
02.02.2021 | 18,16 | 18,62 | 18,16 | 18,60 | 2,65% | 78.656,00 |
01.02.2021 | 17,96 | 18,20 | 17,80 | 18,12 | 1,80% | 60.164,00 |
29.01.2021 | 18,04 | 18,04 | 17,70 | 17,80 | -1,11% | 50.715,00 |
28.01.2021 | 18,04 | 18,04 | 17,54 | 18,00 | -0,44% | 83.737,00 |
27.01.2021 | 18,28 | 18,28 | 17,86 | 18,08 | -0,44% | 68.830,00 |
26.01.2021 | 17,80 | 18,28 | 17,68 | 18,16 | 1,79% | 54.099,00 |
25.01.2021 | 18,30 | 18,30 | 17,78 | 17,84 | -2,09% | 76.765,00 |
22.01.2021 | 18,30 | 18,30 | 17,98 | 18,22 | 0,22% | 41.420,00 |
21.01.2021 | 18,12 | 18,32 | 18,12 | 18,18 | 0,44% | 48.582,00 |
20.01.2021 | 18,12 | 18,16 | 18,02 | 18,10 | 0,78% | 22.676,00 |
19.01.2021 | 18,06 | 18,06 | 17,86 | 17,96 | 0,34% | 32.546,00 |
18.01.2021 | 18,08 | 18,08 | 17,80 | 17,90 | -1,00% | 32.015,00 |
15.01.2021 | 18,00 | 18,14 | 17,86 | 18,08 | -0,22% | 52.036,00 |
14.01.2021 | 18,08 | 18,24 | 18,02 | 18,12 | 0,22% | 31.159,00 |
13.01.2021 | 18,26 | 18,34 | 17,96 | 18,08 | -0,88% | 56.268,00 |
12.01.2021 | 18,04 | 18,36 | 18,04 | 18,24 | 0,55% | 50.667,00 |
11.01.2021 | 18,40 | 18,56 | 17,86 | 18,14 | -0,55% | 67.592,00 |
08.01.2021 | 18,46 | 18,68 | 18,12 | 18,24 | -0,55% | 62.040,00 |
07.01.2021 | 18,40 | 18,52 | 18,20 | 18,34 | 0,66% | 64.552,00 |
06.01.2021 | 18,04 | 18,34 | 18,02 | 18,22 | 0,55% | 66.452,00 |
05.01.2021 | 17,98 | 18,24 | 17,92 | 18,12 | -0,11% | 56.952,00 |
04.01.2021 | 18,62 | 18,74 | 17,98 | 18,14 | -1,63% | 52.947,00 |
30.12.2020 | 18,58 | 18,66 | 18,36 | 18,44 | 0,22% | 31.632,00 |
29.12.2020 | 18,38 | 18,64 | 18,32 | 18,40 | 0,33% | 35.371,00 |
28.12.2020 | 18,40 | 18,80 | 18,34 | 18,34 | 0,44% | 35.083,00 |
23.12.2020 | 18,06 | 18,28 | 17,92 | 18,26 | 2,01% | 49.247,00 |
22.12.2020 | 17,90 | 18,12 | 17,88 | 17,90 | 0,45% | 43.817,00 |
21.12.2020 | 17,52 | 17,82 | 17,16 | 17,82 | 0,45% | 113.402,00 |
18.12.2020 | 18,16 | 18,34 | 17,74 | 17,74 | -2,53% | 164.480,00 |
17.12.2020 | 18,10 | 18,38 | 18,10 | 18,20 | -0,22% | 91.721,00 |
16.12.2020 | 18,06 | 18,50 | 18,06 | 18,24 | 1,33% | 48.990,00 |
15.12.2020 | 17,48 | 18,16 | 17,36 | 18,00 | 3,45% | 66.224,00 |
14.12.2020 | 17,58 | 17,90 | 17,36 | 17,40 | -1,36% | 54.366,00 |
11.12.2020 | 17,76 | 17,86 | 17,28 | 17,64 | -1,12% | 99.614,00 |
10.12.2020 | 17,94 | 18,16 | 17,62 | 17,84 | -1,33% | 47.740,00 |
09.12.2020 | 18,46 | 18,54 | 18,00 | 18,08 | -2,06% | 36.540,00 |
08.12.2020 | 18,66 | 18,66 | 18,46 | 18,46 | -0,54% | 39.029,00 |
07.12.2020 | 18,40 | 18,62 | 18,14 | 18,56 | 0,98% | 42.803,00 |
04.12.2020 | 18,44 | 18,70 | 18,28 | 18,38 | -0,76% | 64.913,00 |
03.12.2020 | 18,62 | 18,68 | 18,46 | 18,52 | -0,54% | 38.228,00 |
02.12.2020 | 18,72 | 18,76 | 18,44 | 18,62 | 0,43% | 37.184,00 |
01.12.2020 | 18,50 | 18,70 | 18,44 | 18,54 | 0,87% | 43.727,00 |
30.11.2020 | 18,70 | 18,80 | 18,38 | 18,38 | -1,50% | 59.432,00 |
27.11.2020 | 18,68 | 18,76 | 18,60 | 18,66 | -0,43% | 18.184,00 |
26.11.2020 | 18,66 | 18,98 | 18,66 | 18,74 | -0,32% | 23.135,00 |
25.11.2020 | 18,90 | 19,32 | 18,70 | 18,80 | -0,32% | 86.525,00 |
24.11.2020 | 18,46 | 18,88 | 18,40 | 18,86 | 3,06% | 71.586,00 |
23.11.2020 | 18,02 | 18,42 | 18,02 | 18,30 | 1,67% | 83.805,00 |
20.11.2020 | 17,88 | 18,04 | 17,82 | 18,00 | 1,01% | 33.803,00 |
19.11.2020 | 17,88 | 17,96 | 17,70 | 17,82 | -0,11% | 62.030,00 |
18.11.2020 | 17,84 | 17,94 | 17,62 | 17,84 | -0,11% | 44.718,00 |
17.11.2020 | 17,84 | 18,00 | 17,60 | 17,86 | 0,56% | 68.050,00 |
16.11.2020 | 17,84 | 18,12 | 17,58 | 17,76 | 0,00% | 91.952,00 |
13.11.2020 | 17,66 | 18,00 | 17,28 | 17,76 | 0,34% | 154.463,00 |
12.11.2020 | 16,76 | 17,94 | 16,76 | 17,70 | 2,19% | 151.835,00 |
11.11.2020 | 17,46 | 17,72 | 17,10 | 17,32 | -1,14% | 103.795,00 |
10.11.2020 | 16,80 | 17,54 | 16,80 | 17,52 | 4,04% | 205.195,00 |
09.11.2020 | 16,00 | 17,00 | 16,00 | 16,84 | 6,85% | 205.185,00 |
06.11.2020 | 15,86 | 16,08 | 15,72 | 15,76 | -1,25% | 47.460,00 |
05.11.2020 | 16,02 | 16,28 | 15,70 | 15,96 | -0,62% | 210.307,00 |
04.11.2020 | 15,38 | 16,18 | 15,16 | 16,06 | 4,69% | 119.307,00 |
03.11.2020 | 15,38 | 15,68 | 15,20 | 15,34 | 0,52% | 61.257,00 |
02.11.2020 | 14,52 | 15,32 | 14,40 | 15,26 | 6,12% | 60.706,00 |
30.10.2020 | 14,32 | 14,42 | 14,10 | 14,38 | 0,84% | 54.696,00 |
29.10.2020 | 14,20 | 14,46 | 13,94 | 14,26 | -0,56% | 71.839,00 |
28.10.2020 | 14,56 | 14,56 | 13,94 | 14,34 | -1,92% | 99.291,00 |
27.10.2020 | 15,52 | 15,52 | 14,60 | 14,62 | -5,68% | 95.900,00 |
26.10.2020 | 15,64 | 15,70 | 15,44 | 15,50 | -1,52% | 67.315,00 |
23.10.2020 | 15,66 | 15,94 | 15,66 | 15,74 | -0,25% | 38.108,00 |
22.10.2020 | 15,88 | 15,98 | 15,52 | 15,78 | -1,38% | 70.743,00 |
21.10.2020 | 15,96 | 16,10 | 15,76 | 16,00 | 1,01% | 83.288,00 |
20.10.2020 | 15,74 | 15,90 | 15,54 | 15,84 | 0,38% | 46.120,00 |
19.10.2020 | 15,62 | 15,84 | 15,62 | 15,78 | 1,02% | 36.419,00 |
16.10.2020 | 15,80 | 15,84 | 15,50 | 15,62 | -0,51% | 48.376,00 |
15.10.2020 | 15,56 | 15,80 | 15,40 | 15,70 | 0,77% | 99.154,00 |
14.10.2020 | 15,74 | 15,74 | 15,48 | 15,58 | -0,26% | 36.404,00 |