
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 47,75 | 47,81 | 47,55 | 47,66 | -0,29% | - |
03.03.2021 | 47,54 | 47,80 | 47,46 | 47,80 | 0,46% | 6.224,00 |
02.03.2021 | 47,56 | 47,70 | 47,54 | 47,58 | 0,08% | 332,00 |
01.03.2021 | 47,50 | 47,68 | 47,46 | 47,54 | 0,51% | 2.043,00 |
26.02.2021 | 47,26 | 47,50 | 47,26 | 47,30 | 0,04% | 827,00 |
25.02.2021 | 47,46 | 47,46 | 47,28 | 47,28 | 0,00% | 709,00 |
24.02.2021 | 47,30 | 47,54 | 47,28 | 47,28 | -0,21% | 585,00 |
23.02.2021 | 47,42 | 47,60 | 47,22 | 47,38 | 0,21% | 747,00 |
22.02.2021 | 47,38 | 47,54 | 47,28 | 47,28 | -0,25% | 3.775,00 |
19.02.2021 | 47,46 | 47,88 | 47,40 | 47,40 | 0,04% | 2.730,00 |
18.02.2021 | 47,50 | 47,52 | 47,38 | 47,38 | -0,04% | 1.489,00 |
17.02.2021 | 47,54 | 47,62 | 47,40 | 47,40 | -0,25% | 3.407,00 |
16.02.2021 | 47,94 | 48,04 | 47,52 | 47,52 | -0,21% | 729,00 |
15.02.2021 | 47,78 | 48,00 | 47,62 | 47,62 | 0,00% | 1.882,00 |
12.02.2021 | 47,60 | 47,62 | 47,60 | 47,62 | -0,17% | 790,00 |
11.02.2021 | 47,98 | 48,06 | 47,70 | 47,70 | 0,00% | 986,00 |
10.02.2021 | 47,66 | 48,06 | 47,66 | 47,70 | -0,42% | 909,00 |
09.02.2021 | 47,78 | 47,98 | 47,78 | 47,90 | -0,75% | 1.646,00 |
08.02.2021 | 48,00 | 48,26 | 47,66 | 48,26 | 1,05% | 1.832,00 |
05.02.2021 | 48,00 | 48,00 | 47,70 | 47,76 | -0,46% | 1.254,00 |
04.02.2021 | 47,50 | 48,00 | 47,50 | 47,98 | 0,67% | 585,00 |
03.02.2021 | 47,98 | 48,00 | 47,66 | 47,66 | -0,21% | 1.104,00 |
02.02.2021 | 47,84 | 47,86 | 47,76 | 47,76 | -0,29% | 285,00 |
01.02.2021 | 47,54 | 47,90 | 47,28 | 47,90 | 1,40% | 2.892,00 |
29.01.2021 | 47,40 | 47,42 | 47,24 | 47,24 | -0,42% | 3.261,00 |
28.01.2021 | 47,30 | 47,44 | 47,30 | 47,44 | 0,47% | 660,00 |
27.01.2021 | 47,22 | 47,22 | 47,22 | 47,22 | -0,25% | 446,00 |
26.01.2021 | 47,14 | 47,54 | 47,14 | 47,34 | 0,42% | 6.295,00 |
25.01.2021 | 47,12 | 47,20 | 47,12 | 47,14 | -0,04% | 2.326,00 |
22.01.2021 | 47,14 | 47,20 | 47,14 | 47,16 | 0,04% | 131,00 |
21.01.2021 | 47,22 | 47,22 | 47,14 | 47,14 | -0,42% | 528,00 |
20.01.2021 | 47,18 | 47,34 | 47,14 | 47,34 | 0,13% | 747,00 |
19.01.2021 | 47,16 | 47,30 | 47,16 | 47,28 | 0,25% | 1.067,00 |
18.01.2021 | 47,16 | 47,22 | 47,16 | 47,16 | 0,04% | 441,00 |
15.01.2021 | 47,30 | 47,30 | 47,14 | 47,14 | -0,04% | 2.756,00 |
14.01.2021 | 47,16 | 47,34 | 47,14 | 47,16 | 0,00% | 2.422,00 |
13.01.2021 | 47,10 | 47,24 | 47,10 | 47,16 | -0,63% | 496,00 |
12.01.2021 | 47,12 | 47,46 | 47,10 | 47,46 | 0,76% | 892,00 |
11.01.2021 | 47,14 | 47,14 | 47,08 | 47,10 | -0,84% | 1.393,00 |
08.01.2021 | 47,06 | 47,50 | 47,04 | 47,50 | 0,93% | 931,00 |
07.01.2021 | 47,12 | 47,14 | 47,06 | 47,06 | -0,25% | 1.164,00 |
06.01.2021 | 47,20 | 47,26 | 47,16 | 47,18 | -0,88% | 754,00 |
05.01.2021 | 47,90 | 47,90 | 47,60 | 47,60 | 0,85% | 28,00 |
04.01.2021 | 47,20 | 47,80 | 47,04 | 47,20 | -1,21% | 934,00 |
30.12.2020 | 47,10 | 47,78 | 47,04 | 47,78 | 0,67% | 1.641,00 |
29.12.2020 | 47,04 | 47,46 | 47,04 | 47,46 | 0,55% | 1.503,00 |
28.12.2020 | 47,24 | 47,24 | 47,08 | 47,20 | 0,13% | 1.032,00 |
23.12.2020 | 47,32 | 47,32 | 47,02 | 47,14 | -0,30% | 2.674,00 |
22.12.2020 | 47,30 | 47,30 | 47,28 | 47,28 | 0,47% | 12,00 |
21.12.2020 | 47,24 | 47,24 | 47,06 | 47,06 | -0,34% | 1.181,00 |
18.12.2020 | 47,26 | 47,26 | 47,20 | 47,22 | -0,08% | 1.268,00 |
17.12.2020 | 47,68 | 47,68 | 47,14 | 47,26 | -0,34% | 1.870,00 |
16.12.2020 | 47,30 | 47,48 | 47,10 | 47,42 | 0,21% | 7.353,00 |
15.12.2020 | 47,34 | 47,34 | 47,32 | 47,32 | 0,00% | 2.810,00 |
14.12.2020 | 47,32 | 47,52 | 47,32 | 47,32 | 0,00% | 3.049,00 |
11.12.2020 | 47,48 | 47,48 | 47,32 | 47,32 | 0,00% | 530,00 |
10.12.2020 | 47,32 | 47,32 | 47,32 | 47,32 | -0,29% | 629,00 |
09.12.2020 | 47,50 | 47,50 | 47,32 | 47,46 | 0,30% | 1.487,00 |
08.12.2020 | 47,30 | 47,40 | 47,30 | 47,32 | 0,04% | 3.071,00 |
07.12.2020 | 47,38 | 47,38 | 47,30 | 47,30 | -0,04% | 2.229,00 |
04.12.2020 | 47,32 | 47,34 | 47,32 | 47,32 | 0,00% | 1.445,00 |
03.12.2020 | 47,32 | 47,38 | 47,32 | 47,32 | 0,00% | 1.822,00 |
02.12.2020 | 47,36 | 47,36 | 47,32 | 47,32 | -0,08% | 280,00 |
01.12.2020 | 47,40 | 47,40 | 47,32 | 47,36 | 0,00% | 6.654,00 |
30.11.2020 | 47,36 | 47,40 | 47,30 | 47,36 | 0,00% | 2.343,00 |
27.11.2020 | 47,36 | 47,40 | 47,36 | 47,36 | 0,00% | 1.300,00 |
26.11.2020 | 47,42 | 47,50 | 47,32 | 47,36 | -0,08% | 26.455,00 |
25.11.2020 | 47,44 | 47,54 | 47,40 | 47,40 | 0,00% | 1.203,00 |
24.11.2020 | 47,50 | 47,50 | 47,40 | 47,40 | 0,00% | 305,00 |
23.11.2020 | 47,58 | 47,58 | 47,24 | 47,40 | -0,13% | 3.083,00 |
20.11.2020 | 47,54 | 47,68 | 47,46 | 47,46 | -0,46% | 588,00 |
19.11.2020 | 47,50 | 47,74 | 47,50 | 47,68 | 0,38% | 539,00 |
18.11.2020 | 47,66 | 47,76 | 47,48 | 47,50 | 0,30% | 617,00 |
17.11.2020 | 47,68 | 47,70 | 47,36 | 47,36 | -0,46% | 1.357,00 |
16.11.2020 | 47,28 | 47,64 | 47,28 | 47,58 | 0,55% | 998,00 |
13.11.2020 | 47,38 | 47,50 | 47,22 | 47,32 | -0,17% | 3.992,00 |
12.11.2020 | 47,32 | 47,48 | 47,20 | 47,40 | 0,13% | 3.623,00 |
11.11.2020 | 47,74 | 47,74 | 47,14 | 47,34 | 0,30% | 41.021,00 |
10.11.2020 | 47,20 | 47,40 | 47,14 | 47,20 | 0,17% | 4.316,00 |
09.11.2020 | 47,20 | 47,20 | 47,12 | 47,12 | -0,13% | 26.197,00 |
06.11.2020 | 47,28 | 47,38 | 47,12 | 47,18 | -0,84% | 20.004,00 |
05.11.2020 | 47,20 | 47,58 | 47,12 | 47,58 | 0,98% | 29.934,00 |
04.11.2020 | 47,12 | 47,22 | 47,12 | 47,12 | -0,17% | 47.797,00 |
03.11.2020 | 47,20 | 47,24 | 47,12 | 47,20 | 0,17% | 29.260,00 |
02.11.2020 | 48,06 | 48,06 | 46,40 | 47,12 | -0,80% | 81.071,00 |
30.10.2020 | 48,02 | 48,02 | 47,40 | 47,50 | -0,84% | 23.223,00 |
29.10.2020 | 48,10 | 48,10 | 47,90 | 47,90 | -0,42% | 7.269,00 |
28.10.2020 | 49,30 | 49,40 | 48,10 | 48,10 | -2,79% | 31.717,00 |
27.10.2020 | 49,80 | 49,80 | 49,48 | 49,48 | 0,28% | 15,00 |
26.10.2020 | 49,00 | 49,66 | 48,96 | 49,34 | 1,31% | 4.900,00 |
23.10.2020 | 48,98 | 49,14 | 48,66 | 48,70 | 0,08% | 869,00 |
22.10.2020 | 48,62 | 48,98 | 48,60 | 48,66 | 0,25% | 1.981,00 |
21.10.2020 | 48,64 | 48,80 | 48,54 | 48,54 | -0,12% | 491,00 |
20.10.2020 | 48,58 | 48,92 | 48,58 | 48,60 | 0,04% | 804,00 |
19.10.2020 | 48,58 | 48,86 | 48,58 | 48,58 | -0,74% | 293,00 |
16.10.2020 | 48,54 | 49,00 | 48,54 | 48,94 | 0,82% | 870,00 |
15.10.2020 | 48,52 | 48,74 | 48,50 | 48,54 | -0,12% | 2.769,00 |
14.10.2020 | 48,62 | 48,62 | 48,52 | 48,60 | 0,04% | 81,00 |
13.10.2020 | 48,42 | 48,62 | 48,42 | 48,58 | 0,33% | 227,00 |
12.10.2020 | 48,42 | 48,70 | 48,42 | 48,42 | -0,53% | 302,00 |