
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.03.2021 | 16,85 | 16,91 | 16,62 | 16,82 | 0,93% | 1.835,00 |
05.03.2021 | 16,81 | 16,88 | 16,66 | 16,66 | -1,19% | 5.025,00 |
04.03.2021 | 16,92 | 17,05 | 16,82 | 16,86 | -0,71% | 2.667,00 |
03.03.2021 | 16,99 | 17,24 | 16,83 | 16,98 | 0,00% | 3.342,00 |
02.03.2021 | 17,24 | 17,24 | 16,98 | 16,98 | -0,76% | 3.441,00 |
01.03.2021 | 17,03 | 17,21 | 17,03 | 17,11 | 2,52% | 2.333,00 |
26.02.2021 | 16,41 | 16,69 | 16,35 | 16,69 | 0,54% | 4.089,00 |
25.02.2021 | 16,81 | 16,83 | 16,57 | 16,60 | -1,43% | 2.246,00 |
24.02.2021 | 16,61 | 16,84 | 16,61 | 16,84 | 1,32% | 7.877,00 |
23.02.2021 | 16,35 | 16,78 | 16,35 | 16,62 | 0,97% | 8.869,00 |
22.02.2021 | 16,38 | 16,63 | 16,06 | 16,46 | 0,30% | 6.725,00 |
19.02.2021 | 16,21 | 16,50 | 16,15 | 16,41 | 0,98% | - |
18.02.2021 | 16,47 | 16,49 | 16,12 | 16,25 | -1,49% | - |
17.02.2021 | 16,59 | 16,64 | 16,25 | 16,50 | -0,27% | - |
16.02.2021 | 16,60 | 16,90 | 16,53 | 16,54 | -0,66% | - |
15.02.2021 | 16,51 | 16,71 | 16,51 | 16,65 | 0,97% | - |
12.02.2021 | 16,79 | 16,90 | 16,49 | 16,49 | -1,38% | 2.476,00 |
11.02.2021 | 16,53 | 17,03 | 16,41 | 16,72 | 0,97% | 4.205,00 |
10.02.2021 | 16,79 | 16,81 | 16,54 | 16,56 | -1,31% | 4.095,00 |
09.02.2021 | 16,93 | 16,93 | 16,68 | 16,78 | -1,18% | 2.963,00 |
08.02.2021 | 17,20 | 17,26 | 16,95 | 16,98 | -1,51% | 5.649,00 |
05.02.2021 | 17,38 | 17,46 | 17,20 | 17,24 | -0,69% | 2.701,00 |
04.02.2021 | 17,78 | 17,84 | 17,35 | 17,36 | -3,02% | 3.747,00 |
03.02.2021 | 17,88 | 17,96 | 17,77 | 17,90 | 0,17% | 1.797,00 |
02.02.2021 | 17,78 | 17,92 | 17,78 | 17,87 | 0,39% | 1.728,00 |
01.02.2021 | 17,33 | 18,05 | 17,30 | 17,80 | 3,07% | 9.788,00 |
29.01.2021 | 16,80 | 17,60 | 16,80 | 17,27 | 1,29% | 7.202,00 |
28.01.2021 | 16,65 | 17,05 | 16,40 | 17,05 | 1,37% | 2.527,00 |
27.01.2021 | 16,95 | 17,21 | 16,60 | 16,82 | -1,75% | 4.332,00 |
26.01.2021 | 16,85 | 17,15 | 16,85 | 17,12 | 1,36% | 3.188,00 |
25.01.2021 | 17,44 | 17,44 | 16,77 | 16,89 | -2,93% | 5.131,00 |
22.01.2021 | 17,38 | 17,42 | 17,17 | 17,40 | -0,23% | 4.934,00 |
21.01.2021 | 17,76 | 17,76 | 17,39 | 17,44 | -1,25% | 2.160,00 |
20.01.2021 | 17,81 | 17,83 | 17,64 | 17,66 | -0,95% | 2.582,00 |
19.01.2021 | 17,84 | 17,91 | 17,65 | 17,83 | -0,11% | 2.344,00 |
18.01.2021 | 17,22 | 17,85 | 17,16 | 17,85 | 2,94% | 7.554,00 |
15.01.2021 | 17,46 | 17,71 | 17,16 | 17,34 | -0,80% | - |
14.01.2021 | 17,15 | 17,59 | 17,05 | 17,48 | 1,72% | - |
13.01.2021 | 17,06 | 17,25 | 17,00 | 17,19 | -0,20% | - |
12.01.2021 | 17,27 | 17,38 | 17,06 | 17,22 | -0,29% | - |
11.01.2021 | 16,96 | 17,45 | 16,73 | 17,27 | 3,10% | - |
08.01.2021 | 16,98 | 17,09 | 16,65 | 16,75 | -0,77% | - |
07.01.2021 | 16,88 | 16,88 | 16,88 | 16,88 | 0,75% | 100,00 |
06.01.2021 | 16,79 | 16,85 | 16,53 | 16,76 | 0,27% | - |
05.01.2021 | 16,85 | 16,85 | 16,60 | 16,71 | -1,71% | - |
04.01.2021 | 17,13 | 17,13 | 17,00 | 17,00 | -0,12% | 675,00 |
30.12.2020 | 17,10 | 17,11 | 17,00 | 17,02 | -0,70% | 3.672,00 |
29.12.2020 | 16,88 | 17,21 | 16,87 | 17,14 | 2,51% | 8.954,00 |
28.12.2020 | 16,76 | 16,79 | 16,64 | 16,72 | 0,78% | 8.179,00 |
23.12.2020 | 16,59 | 16,64 | 16,49 | 16,59 | 0,06% | 19.562,00 |
22.12.2020 | 16,27 | 16,59 | 16,27 | 16,58 | 2,92% | 15.768,00 |
21.12.2020 | 16,80 | 16,80 | 15,84 | 16,11 | -4,51% | 96.088,00 |
18.12.2020 | 17,00 | 17,13 | 16,80 | 16,87 | -0,82% | 63.481,00 |
17.12.2020 | 16,86 | 17,08 | 16,85 | 17,01 | 0,71% | 20.695,00 |
16.12.2020 | 16,85 | 16,98 | 16,77 | 16,89 | 1,02% | 18.814,00 |
15.12.2020 | 16,41 | 16,73 | 16,41 | 16,72 | 1,21% | 20.598,00 |
14.12.2020 | 16,60 | 16,70 | 16,50 | 16,52 | 0,73% | 21.753,00 |
11.12.2020 | 16,50 | 16,50 | 16,12 | 16,40 | -0,79% | 13.385,00 |
10.12.2020 | 16,60 | 16,68 | 16,44 | 16,53 | -0,30% | 13.582,00 |
09.12.2020 | 16,58 | 16,67 | 16,42 | 16,58 | 0,42% | 28.519,00 |
08.12.2020 | 16,40 | 16,57 | 16,39 | 16,51 | 0,61% | 10.301,00 |
07.12.2020 | 16,49 | 16,61 | 16,28 | 16,41 | -0,97% | 21.183,00 |
04.12.2020 | 16,27 | 16,93 | 16,27 | 16,57 | 1,78% | 46.038,00 |
03.12.2020 | 15,86 | 16,31 | 15,73 | 16,28 | 2,45% | 49.248,00 |
02.12.2020 | 15,68 | 15,96 | 15,68 | 15,89 | 1,66% | 27.308,00 |
01.12.2020 | 15,70 | 15,76 | 15,47 | 15,63 | -0,32% | 17.938,00 |
30.11.2020 | 15,67 | 15,90 | 15,63 | 15,68 | -1,07% | 37.462,00 |
27.11.2020 | 16,02 | 16,05 | 15,74 | 15,85 | 3,59% | 56.575,00 |
26.11.2020 | 15,52 | 15,98 | 15,30 | 15,30 | 0,07% | 65.859,00 |
25.11.2020 | 15,44 | 15,44 | 15,11 | 15,29 | 0,20% | 45.207,00 |
24.11.2020 | 15,00 | 15,26 | 14,98 | 15,26 | 3,67% | 75.392,00 |
23.11.2020 | 14,78 | 14,96 | 14,72 | 14,72 | 1,45% | 32.031,00 |
20.11.2020 | 14,45 | 14,59 | 14,45 | 14,51 | 0,07% | 26.340,00 |
19.11.2020 | 14,62 | 14,66 | 14,43 | 14,50 | -0,89% | 30.142,00 |
18.11.2020 | 14,44 | 14,68 | 14,39 | 14,63 | 0,90% | 69.344,00 |
17.11.2020 | 14,40 | 14,55 | 14,32 | 14,50 | 0,42% | 31.825,00 |
16.11.2020 | 14,20 | 14,60 | 14,19 | 14,44 | 2,70% | 79.199,00 |
13.11.2020 | 13,90 | 14,19 | 13,82 | 14,06 | 0,57% | 10.407,00 |
12.11.2020 | 14,10 | 14,12 | 13,77 | 13,98 | -0,36% | 32.460,00 |
11.11.2020 | 14,17 | 14,23 | 13,93 | 14,03 | 0,29% | 34.225,00 |
10.11.2020 | 13,80 | 14,05 | 13,47 | 13,99 | 4,25% | 127.371,00 |
09.11.2020 | 12,48 | 13,57 | 12,39 | 13,42 | 9,82% | 75.218,00 |
06.11.2020 | 12,26 | 12,33 | 12,16 | 12,22 | -0,24% | 37.945,00 |
05.11.2020 | 12,24 | 12,43 | 12,08 | 12,25 | 2,08% | 58.293,00 |
04.11.2020 | 11,77 | 12,16 | 11,77 | 12,00 | 1,52% | 52.762,00 |
03.11.2020 | 11,72 | 12,11 | 11,70 | 11,82 | 1,20% | 52.114,00 |
02.11.2020 | 11,62 | 11,96 | 11,47 | 11,68 | 1,74% | 71.919,00 |
30.10.2020 | 11,50 | 11,56 | 11,29 | 11,48 | -0,69% | 37.486,00 |
29.10.2020 | 11,77 | 11,86 | 11,37 | 11,56 | -2,69% | 39.609,00 |
28.10.2020 | 12,34 | 12,50 | 11,70 | 11,88 | -4,96% | 49.974,00 |
27.10.2020 | 12,90 | 12,90 | 12,50 | 12,50 | -2,27% | 86.987,00 |
26.10.2020 | 12,94 | 12,96 | 12,78 | 12,79 | -2,29% | - |
23.10.2020 | 13,09 | 13,23 | 12,95 | 13,09 | 0,54% | 19.024,00 |
22.10.2020 | 13,04 | 13,07 | 12,91 | 13,02 | -0,99% | 16.762,00 |
21.10.2020 | 13,47 | 13,47 | 13,08 | 13,15 | -3,24% | 23.882,00 |
20.10.2020 | 13,44 | 13,67 | 13,41 | 13,59 | 0,15% | 28.172,00 |
19.10.2020 | 13,52 | 13,62 | 13,41 | 13,57 | 1,12% | 38.407,00 |
16.10.2020 | 13,60 | 13,62 | 13,34 | 13,42 | -1,40% | 40.037,00 |
15.10.2020 | 13,70 | 13,70 | 13,47 | 13,61 | -1,09% | 13.372,00 |
14.10.2020 | 13,75 | 13,90 | 13,74 | 13,76 | -0,29% | 10.142,00 |