
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.03.2021 | 29,24 | 29,53 | 29,07 | 29,36 | 0,89% | - |
05.03.2021 | 28,26 | 29,18 | 28,26 | 29,10 | 2,97% | 1.253,00 |
04.03.2021 | 29,06 | 29,24 | 28,00 | 28,26 | -3,29% | 2.338,00 |
03.03.2021 | 28,98 | 29,48 | 28,98 | 29,22 | 1,25% | 927,00 |
02.03.2021 | 28,32 | 28,98 | 28,32 | 28,86 | 2,49% | 1.723,00 |
01.03.2021 | 27,80 | 28,18 | 27,78 | 28,16 | 0,72% | 452,00 |
26.02.2021 | 27,68 | 28,02 | 27,68 | 27,96 | 1,67% | 3.918,00 |
25.02.2021 | 28,94 | 28,94 | 27,24 | 27,50 | -4,78% | 13.419,00 |
24.02.2021 | 28,62 | 28,88 | 28,26 | 28,88 | 0,49% | 1.469,00 |
23.02.2021 | 28,46 | 28,74 | 27,92 | 28,74 | 1,70% | 896,00 |
22.02.2021 | 28,10 | 28,54 | 28,06 | 28,26 | 0,00% | 1.259,00 |
19.02.2021 | 28,50 | 28,56 | 28,26 | 28,26 | -0,28% | 285,00 |
18.02.2021 | 28,58 | 28,58 | 28,34 | 28,34 | -0,84% | 20,00 |
17.02.2021 | 29,10 | 29,10 | 28,54 | 28,58 | -1,92% | 708,00 |
16.02.2021 | 29,64 | 29,64 | 29,14 | 29,14 | -1,22% | 678,00 |
15.02.2021 | 29,50 | 29,58 | 29,30 | 29,50 | 2,15% | 703,00 |
12.02.2021 | 28,88 | 28,88 | 28,88 | 28,88 | 1,05% | - |
11.02.2021 | 28,58 | 28,58 | 28,58 | 28,58 | 0,07% | - |
10.02.2021 | 28,72 | 28,72 | 28,56 | 28,56 | -1,52% | 3.223,00 |
09.02.2021 | 28,74 | 29,00 | 28,74 | 29,00 | -0,21% | 270,00 |
08.02.2021 | 28,84 | 29,06 | 28,76 | 29,06 | -0,14% | 450,00 |
05.02.2021 | 29,04 | 29,24 | 28,92 | 29,10 | 0,14% | 335,00 |
04.02.2021 | 28,88 | 29,20 | 28,88 | 29,06 | 0,21% | 661,00 |
03.02.2021 | 29,24 | 29,24 | 29,00 | 29,00 | 0,69% | 35,00 |
02.02.2021 | 28,90 | 29,12 | 28,80 | 28,80 | 0,35% | 2.104,00 |
01.02.2021 | 28,60 | 28,72 | 28,60 | 28,70 | 2,06% | 317,00 |
29.01.2021 | 28,30 | 28,30 | 28,02 | 28,12 | 0,14% | 4.022,00 |
28.01.2021 | 27,40 | 28,08 | 27,40 | 28,08 | -0,21% | 780,00 |
27.01.2021 | 28,60 | 28,60 | 27,64 | 28,14 | -2,29% | 1.822,00 |
26.01.2021 | 29,30 | 29,30 | 28,80 | 28,80 | -0,21% | 78,00 |
25.01.2021 | 29,12 | 29,12 | 28,78 | 28,86 | -1,10% | 742,00 |
22.01.2021 | 28,80 | 29,38 | 28,40 | 29,18 | 0,62% | 697,00 |
21.01.2021 | 28,96 | 29,26 | 28,64 | 29,00 | 0,14% | 1.477,00 |
20.01.2021 | 29,58 | 29,58 | 28,96 | 28,96 | 0,35% | 5.520,00 |
19.01.2021 | 29,02 | 29,58 | 28,70 | 28,86 | 0,14% | 1.040,00 |
18.01.2021 | 28,02 | 28,94 | 27,86 | 28,82 | 2,27% | 1.539,00 |
15.01.2021 | 28,42 | 28,42 | 28,06 | 28,18 | -1,95% | 289,00 |
14.01.2021 | 28,44 | 28,92 | 28,44 | 28,74 | 0,21% | 710,00 |
13.01.2021 | 28,70 | 28,70 | 28,68 | 28,68 | 0,00% | 16,00 |
12.01.2021 | 28,00 | 28,68 | 28,00 | 28,68 | 2,80% | 1.583,00 |
11.01.2021 | 27,94 | 27,94 | 27,90 | 27,90 | -0,64% | 147,00 |
08.01.2021 | 27,84 | 28,08 | 27,84 | 28,08 | 0,36% | 350,00 |
07.01.2021 | 27,36 | 28,34 | 27,36 | 27,98 | 3,55% | 238,00 |
06.01.2021 | 27,00 | 27,08 | 27,00 | 27,02 | 2,12% | 300,00 |
05.01.2021 | 26,48 | 26,62 | 26,36 | 26,46 | -1,56% | 1.619,00 |
04.01.2021 | 26,34 | 26,88 | 25,90 | 26,88 | 2,60% | 1.638,00 |
30.12.2020 | 26,30 | 26,30 | 26,00 | 26,20 | 0,54% | 600,00 |
29.12.2020 | 25,70 | 26,22 | 25,70 | 26,06 | 1,96% | 810,00 |
28.12.2020 | 25,88 | 25,88 | 25,56 | 25,56 | -0,39% | 666,00 |
23.12.2020 | 25,50 | 25,66 | 25,50 | 25,66 | -0,70% | 441,00 |
22.12.2020 | 25,44 | 25,84 | 25,44 | 25,84 | 1,97% | 134,00 |
21.12.2020 | 25,26 | 25,34 | 25,00 | 25,34 | -1,55% | 546,00 |
18.12.2020 | 25,52 | 26,08 | 25,52 | 25,74 | 3,62% | 633,00 |
17.12.2020 | 24,84 | 24,84 | 24,84 | 24,84 | 0,24% | - |
16.12.2020 | 25,00 | 25,00 | 24,76 | 24,78 | -0,48% | 1.111,00 |
15.12.2020 | 25,00 | 25,06 | 24,90 | 24,90 | 0,81% | 310,00 |
14.12.2020 | 24,42 | 25,00 | 24,42 | 24,70 | 2,49% | 2.083,00 |
11.12.2020 | 23,98 | 24,18 | 23,84 | 24,10 | 1,09% | 2.205,00 |
10.12.2020 | 24,34 | 24,34 | 23,84 | 23,84 | -2,13% | 509,00 |
09.12.2020 | 23,96 | 24,40 | 23,92 | 24,36 | 1,75% | 1.631,00 |
08.12.2020 | 24,20 | 24,20 | 23,80 | 23,94 | -0,66% | 2.183,00 |
07.12.2020 | 24,40 | 24,40 | 24,08 | 24,10 | -1,79% | 1.818,00 |
04.12.2020 | 24,08 | 24,58 | 24,08 | 24,54 | 2,51% | 2.841,00 |
03.12.2020 | 23,96 | 24,02 | 23,76 | 23,94 | -0,25% | 5.583,00 |
02.12.2020 | 24,10 | 24,10 | 23,82 | 24,00 | -1,07% | 885,00 |
01.12.2020 | 23,50 | 24,30 | 23,50 | 24,26 | 4,21% | 2.262,00 |
30.11.2020 | 23,34 | 23,90 | 23,26 | 23,28 | -1,19% | 1.472,00 |
27.11.2020 | 24,26 | 24,26 | 23,38 | 23,56 | -2,32% | 1.775,00 |
26.11.2020 | 24,28 | 24,34 | 24,12 | 24,12 | -1,07% | 990,00 |
25.11.2020 | 24,52 | 24,52 | 24,34 | 24,38 | -0,81% | 1.667,00 |
24.11.2020 | 24,70 | 24,78 | 24,42 | 24,58 | -0,32% | 1.650,00 |
23.11.2020 | 24,56 | 24,92 | 24,54 | 24,66 | 0,00% | 1.077,00 |
20.11.2020 | 24,50 | 25,10 | 24,46 | 24,66 | 0,24% | 1.686,00 |
19.11.2020 | 24,54 | 24,60 | 24,36 | 24,60 | -0,89% | 714,00 |
18.11.2020 | 24,72 | 25,10 | 24,72 | 24,82 | -0,80% | 310,00 |
17.11.2020 | 25,00 | 25,06 | 24,86 | 25,02 | -0,71% | 1.416,00 |
16.11.2020 | 24,58 | 25,20 | 24,40 | 25,20 | 3,11% | 6.594,00 |
13.11.2020 | 24,50 | 24,54 | 24,30 | 24,44 | -0,73% | 1.965,00 |
12.11.2020 | 24,34 | 24,62 | 24,18 | 24,62 | 0,90% | 640,00 |
11.11.2020 | 24,46 | 24,58 | 24,36 | 24,40 | 1,16% | 2.001,00 |
10.11.2020 | 24,00 | 24,34 | 23,98 | 24,12 | 0,58% | 1.477,00 |
09.11.2020 | 22,60 | 24,40 | 22,60 | 23,98 | 4,72% | 7.926,00 |
06.11.2020 | 23,32 | 23,40 | 22,80 | 22,90 | -2,64% | 870,00 |
05.11.2020 | 23,76 | 23,76 | 22,86 | 23,52 | -1,01% | 1.311,00 |
04.11.2020 | 22,82 | 23,82 | 22,28 | 23,76 | 4,21% | 1.972,00 |
03.11.2020 | 22,28 | 22,84 | 22,28 | 22,80 | 2,70% | 1.166,00 |
02.11.2020 | 21,64 | 22,20 | 21,64 | 22,20 | 2,49% | 3.418,00 |
30.10.2020 | 21,44 | 22,16 | 21,12 | 21,66 | 0,56% | 1.744,00 |
29.10.2020 | 20,88 | 21,66 | 20,88 | 21,54 | 2,87% | 6.583,00 |
28.10.2020 | 22,24 | 22,24 | 20,92 | 20,94 | -8,96% | 6.434,00 |
27.10.2020 | 23,50 | 23,50 | 22,60 | 23,00 | -1,79% | 4.756,00 |
26.10.2020 | 24,00 | 24,00 | 23,42 | 23,42 | -2,58% | 2.174,00 |
23.10.2020 | 24,02 | 24,04 | 23,82 | 24,04 | 1,86% | 592,00 |
22.10.2020 | 23,72 | 24,18 | 23,60 | 23,60 | -1,83% | 1.886,00 |
21.10.2020 | 23,88 | 24,24 | 23,34 | 24,04 | -1,88% | 4.647,00 |
20.10.2020 | 24,60 | 24,68 | 24,28 | 24,50 | -1,13% | 2.069,00 |
19.10.2020 | 25,48 | 25,48 | 24,78 | 24,78 | -2,52% | 2.057,00 |
16.10.2020 | 23,94 | 25,42 | 23,86 | 25,42 | 5,83% | 7.571,00 |
15.10.2020 | 24,34 | 24,64 | 23,96 | 24,02 | -2,52% | 7.401,00 |
14.10.2020 | 24,44 | 24,90 | 24,44 | 24,64 | 1,32% | 2.036,00 |