
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.04.2021 | 36,41 | 36,41 | 35,70 | 35,72 | -1,65% | 183.391,00 |
19.04.2021 | 36,40 | 36,52 | 36,20 | 36,32 | -0,11% | 95.264,00 |
16.04.2021 | 36,26 | 36,36 | 35,94 | 36,36 | 0,61% | 141.378,00 |
15.04.2021 | 36,36 | 36,52 | 36,08 | 36,14 | -0,55% | 102.528,00 |
14.04.2021 | 36,46 | 36,54 | 36,18 | 36,34 | -0,22% | 116.333,00 |
13.04.2021 | 36,74 | 36,74 | 36,30 | 36,42 | -0,65% | 162.193,00 |
12.04.2021 | 36,74 | 36,80 | 36,44 | 36,66 | 0,77% | 92.741,00 |
09.04.2021 | 36,54 | 36,74 | 36,38 | 36,38 | 0,11% | 131.819,00 |
08.04.2021 | 37,10 | 37,10 | 36,28 | 36,34 | -1,46% | 204.629,00 |
07.04.2021 | 36,54 | 37,06 | 36,48 | 36,88 | 1,10% | 138.773,00 |
06.04.2021 | 36,30 | 36,94 | 36,30 | 36,48 | 0,77% | 313.637,00 |
01.04.2021 | 36,36 | 36,36 | 36,08 | 36,20 | 0,11% | 137.765,00 |
31.03.2021 | 36,50 | 36,58 | 36,14 | 36,16 | -0,82% | 121.419,00 |
30.03.2021 | 36,24 | 36,60 | 36,24 | 36,46 | 0,72% | 97.683,00 |
29.03.2021 | 36,14 | 36,40 | 35,94 | 36,20 | 0,84% | 90.667,00 |
26.03.2021 | 35,98 | 36,12 | 35,86 | 35,90 | 0,45% | 56.566,00 |
25.03.2021 | 35,86 | 35,96 | 35,18 | 35,74 | -0,78% | 176.639,00 |
24.03.2021 | 36,00 | 36,06 | 35,58 | 36,02 | -0,28% | 126.640,00 |
23.03.2021 | 36,62 | 36,64 | 36,04 | 36,12 | -1,37% | 129.289,00 |
22.03.2021 | 36,62 | 36,82 | 36,18 | 36,62 | 0,38% | 127.795,00 |
19.03.2021 | 36,80 | 36,82 | 36,34 | 36,48 | -0,82% | 251.915,00 |
18.03.2021 | 36,66 | 36,90 | 36,42 | 36,78 | 0,77% | 110.747,00 |
17.03.2021 | 36,60 | 36,74 | 36,38 | 36,50 | -0,05% | 114.235,00 |
16.03.2021 | 36,52 | 36,64 | 36,30 | 36,52 | 0,50% | 152.573,00 |
15.03.2021 | 36,56 | 36,70 | 36,16 | 36,34 | 0,39% | 150.148,00 |
12.03.2021 | 36,02 | 36,26 | 35,70 | 36,20 | 0,00% | 125.490,00 |
11.03.2021 | 36,30 | 36,42 | 35,96 | 36,20 | -0,28% | 152.990,00 |
10.03.2021 | 36,44 | 36,76 | 36,24 | 36,30 | -0,22% | 87.909,00 |
09.03.2021 | 36,60 | 36,80 | 36,14 | 36,38 | -0,98% | 142.262,00 |
08.03.2021 | 36,14 | 36,78 | 36,08 | 36,74 | 2,86% | 112.973,00 |
05.03.2021 | 35,90 | 35,92 | 35,54 | 35,72 | -0,89% | 88.192,00 |
04.03.2021 | 36,04 | 36,14 | 35,82 | 36,04 | -0,28% | 75.867,00 |
03.03.2021 | 35,70 | 36,14 | 35,62 | 36,14 | 1,52% | 116.821,00 |
02.03.2021 | 34,98 | 35,68 | 34,96 | 35,60 | 1,37% | 100.987,00 |
01.03.2021 | 34,80 | 35,22 | 34,64 | 35,12 | 1,92% | 124.986,00 |
26.02.2021 | 34,60 | 34,74 | 34,32 | 34,46 | -1,26% | 155.237,00 |
25.02.2021 | 34,90 | 35,26 | 34,90 | 34,90 | 0,35% | 135.820,00 |
24.02.2021 | 34,26 | 34,86 | 34,18 | 34,78 | 1,46% | 94.322,00 |
23.02.2021 | 34,24 | 34,44 | 33,80 | 34,28 | 0,18% | 103.218,00 |
22.02.2021 | 33,92 | 34,22 | 33,36 | 34,22 | 1,12% | 79.156,00 |
19.02.2021 | 33,88 | 34,22 | 33,58 | 33,84 | 0,71% | 101.945,00 |
18.02.2021 | 33,90 | 34,00 | 33,60 | 33,60 | -1,23% | 102.985,00 |
17.02.2021 | 33,96 | 34,02 | 33,66 | 34,02 | 0,47% | 163.004,00 |
16.02.2021 | 33,88 | 34,10 | 33,70 | 33,86 | 0,00% | 72.254,00 |
15.02.2021 | 33,50 | 33,98 | 33,46 | 33,86 | 2,17% | 120.223,00 |
12.02.2021 | 33,24 | 33,30 | 32,96 | 33,14 | -0,30% | 78.676,00 |
11.02.2021 | 33,08 | 33,30 | 32,72 | 33,24 | 0,91% | 73.502,00 |
10.02.2021 | 32,92 | 33,06 | 32,64 | 32,94 | 0,67% | 159.766,00 |
09.02.2021 | 33,10 | 33,14 | 32,60 | 32,72 | -0,79% | 124.505,00 |
08.02.2021 | 33,48 | 33,50 | 32,98 | 32,98 | 0,24% | 200.420,00 |
05.02.2021 | 32,72 | 33,12 | 32,34 | 32,90 | 0,92% | 173.622,00 |
04.02.2021 | 32,16 | 32,82 | 32,04 | 32,60 | 1,68% | 190.212,00 |
03.02.2021 | 32,02 | 32,22 | 31,72 | 32,06 | 1,20% | 142.303,00 |
02.02.2021 | 31,22 | 31,68 | 31,10 | 31,68 | 1,73% | 132.362,00 |
01.02.2021 | 31,10 | 31,34 | 30,84 | 31,14 | 1,10% | 133.713,00 |
29.01.2021 | 31,00 | 31,12 | 30,54 | 30,80 | -1,47% | 218.194,00 |
28.01.2021 | 30,66 | 31,40 | 30,30 | 31,26 | 0,58% | 162.247,00 |
27.01.2021 | 31,66 | 31,66 | 30,84 | 31,08 | -1,40% | 243.265,00 |
26.01.2021 | 31,44 | 31,84 | 31,30 | 31,52 | 0,38% | 240.898,00 |
25.01.2021 | 32,00 | 32,06 | 31,18 | 31,40 | -1,13% | 384.549,00 |
22.01.2021 | 32,44 | 32,52 | 31,74 | 31,76 | -1,73% | 147.110,00 |
21.01.2021 | 32,90 | 32,98 | 32,32 | 32,32 | -1,16% | 119.952,00 |
20.01.2021 | 32,50 | 33,12 | 32,40 | 32,70 | 1,05% | 169.822,00 |
19.01.2021 | 32,52 | 32,84 | 32,28 | 32,36 | -0,19% | 92.254,00 |
18.01.2021 | 32,50 | 32,54 | 32,26 | 32,42 | -0,43% | 111.128,00 |
15.01.2021 | 32,48 | 32,98 | 32,26 | 32,56 | -0,12% | 195.678,00 |
14.01.2021 | 32,64 | 32,94 | 32,38 | 32,60 | 0,18% | 110.105,00 |
13.01.2021 | 33,06 | 33,14 | 32,40 | 32,54 | -1,33% | 175.427,00 |
12.01.2021 | 32,72 | 33,54 | 32,70 | 32,98 | 1,41% | 161.306,00 |
11.01.2021 | 32,80 | 32,88 | 32,32 | 32,52 | -0,55% | 135.053,00 |
08.01.2021 | 33,04 | 33,04 | 32,62 | 32,70 | -0,49% | 169.279,00 |
07.01.2021 | 33,50 | 33,66 | 32,70 | 32,86 | -1,20% | 149.487,00 |
06.01.2021 | 32,06 | 33,40 | 31,72 | 33,26 | 5,86% | 305.882,00 |
05.01.2021 | 31,42 | 31,96 | 31,20 | 31,42 | -0,13% | 148.092,00 |
04.01.2021 | 32,00 | 32,20 | 31,32 | 31,46 | -0,94% | 159.442,00 |
30.12.2020 | 31,76 | 31,98 | 31,58 | 31,76 | 0,38% | 43.393,00 |
29.12.2020 | 31,74 | 31,98 | 31,52 | 31,64 | -0,13% | 122.546,00 |
28.12.2020 | 31,96 | 31,96 | 31,58 | 31,68 | 0,19% | 128.029,00 |
23.12.2020 | 30,96 | 31,62 | 30,94 | 31,62 | 2,20% | 93.635,00 |
22.12.2020 | 30,56 | 30,94 | 30,40 | 30,94 | 1,84% | 105.092,00 |
21.12.2020 | 31,00 | 31,00 | 29,52 | 30,38 | -3,06% | 200.729,00 |
18.12.2020 | 31,68 | 31,68 | 31,32 | 31,34 | -1,01% | 147.326,00 |
17.12.2020 | 31,72 | 31,82 | 31,42 | 31,66 | 0,64% | 159.871,00 |
16.12.2020 | 31,24 | 31,78 | 31,12 | 31,46 | 1,48% | 139.371,00 |
15.12.2020 | 30,60 | 31,10 | 30,48 | 31,00 | 1,44% | 130.158,00 |
14.12.2020 | 30,52 | 31,02 | 30,46 | 30,56 | 0,59% | 125.587,00 |
11.12.2020 | 31,04 | 31,04 | 30,26 | 30,38 | -2,19% | 135.426,00 |
10.12.2020 | 31,00 | 31,12 | 30,56 | 31,06 | 0,26% | 235.446,00 |
09.12.2020 | 31,32 | 31,50 | 30,96 | 30,98 | -0,64% | 112.806,00 |
08.12.2020 | 31,16 | 31,32 | 31,00 | 31,18 | -0,13% | 66.581,00 |
07.12.2020 | 31,66 | 31,66 | 31,10 | 31,22 | -1,39% | 87.045,00 |
04.12.2020 | 31,62 | 31,66 | 31,12 | 31,66 | 1,15% | 116.917,00 |
03.12.2020 | 31,72 | 31,72 | 31,30 | 31,30 | -1,70% | 82.597,00 |
02.12.2020 | 31,84 | 32,08 | 31,50 | 31,84 | 0,06% | 152.846,00 |
01.12.2020 | 31,22 | 31,82 | 31,16 | 31,82 | 2,84% | 159.203,00 |
30.11.2020 | 30,80 | 31,24 | 30,46 | 30,94 | 0,26% | 160.416,00 |
27.11.2020 | 31,10 | 31,10 | 30,66 | 30,86 | -0,58% | 97.119,00 |
26.11.2020 | 31,14 | 31,18 | 30,86 | 31,04 | -0,51% | 89.877,00 |
25.11.2020 | 31,72 | 31,88 | 30,94 | 31,20 | -1,08% | 165.323,00 |
24.11.2020 | 31,00 | 31,70 | 30,96 | 31,54 | 2,47% | 159.621,00 |