
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 44,20 | 44,50 | 43,90 | 44,50 | 2,77% | - |
04.03.2021 | 43,50 | 43,70 | 43,00 | 43,30 | -1,59% | 92,00 |
03.03.2021 | 44,40 | 44,40 | 44,00 | 44,00 | -1,12% | 12,00 |
02.03.2021 | 44,40 | 44,70 | 44,30 | 44,50 | 0,00% | - |
01.03.2021 | 44,10 | 44,60 | 44,10 | 44,50 | 3,01% | - |
26.02.2021 | 43,60 | 43,90 | 43,20 | 43,20 | -1,59% | 70,00 |
25.02.2021 | 44,80 | 44,80 | 43,90 | 43,90 | -2,23% | - |
24.02.2021 | 44,40 | 44,90 | 44,40 | 44,90 | 1,35% | - |
23.02.2021 | 44,20 | 44,40 | 43,90 | 44,30 | -0,23% | - |
22.02.2021 | 44,40 | 44,60 | 44,30 | 44,40 | -0,89% | 5,00 |
19.02.2021 | 44,40 | 44,80 | 44,40 | 44,80 | 0,45% | - |
18.02.2021 | 44,70 | 44,80 | 44,40 | 44,60 | -0,67% | - |
17.02.2021 | 44,80 | 44,90 | 44,70 | 44,90 | -0,66% | - |
16.02.2021 | 45,40 | 45,40 | 45,20 | 45,20 | -0,66% | - |
15.02.2021 | 45,50 | 45,50 | 45,40 | 45,50 | 0,66% | - |
12.02.2021 | 45,00 | 45,20 | 44,90 | 45,20 | 0,89% | - |
11.02.2021 | 44,80 | 44,80 | 44,70 | 44,80 | -1,32% | - |
10.02.2021 | 45,60 | 45,60 | 45,40 | 45,40 | 1,79% | 10,00 |
09.02.2021 | 44,70 | 44,70 | 44,50 | 44,60 | -1,33% | - |
08.02.2021 | 45,00 | 45,20 | 44,90 | 45,20 | -1,09% | 7,00 |
05.02.2021 | 45,60 | 45,80 | 45,60 | 45,70 | -1,08% | - |
04.02.2021 | 46,10 | 46,20 | 46,00 | 46,20 | 0,00% | - |
03.02.2021 | 46,20 | 46,20 | 46,10 | 46,20 | 0,65% | 62,00 |
02.02.2021 | 45,60 | 45,90 | 45,60 | 45,90 | 2,23% | - |
01.02.2021 | 44,60 | 45,00 | 44,50 | 44,90 | -0,66% | 140,00 |
29.01.2021 | 45,60 | 45,80 | 45,10 | 45,20 | -1,31% | - |
28.01.2021 | 44,90 | 46,10 | 44,60 | 45,80 | 0,22% | 627,00 |
27.01.2021 | 46,30 | 46,40 | 45,60 | 45,70 | -0,44% | 100,00 |
26.01.2021 | 45,50 | 45,90 | 45,50 | 45,90 | 0,66% | 130,00 |
25.01.2021 | 45,50 | 45,60 | 45,40 | 45,60 | 0,66% | 131,00 |
22.01.2021 | 45,40 | 45,40 | 45,20 | 45,30 | -0,66% | - |
21.01.2021 | 45,80 | 45,80 | 45,60 | 45,60 | -1,30% | - |
20.01.2021 | 45,80 | 46,20 | 45,80 | 46,20 | 1,54% | - |
19.01.2021 | 45,70 | 45,70 | 45,40 | 45,50 | 0,22% | - |
18.01.2021 | 45,40 | 45,50 | 45,30 | 45,40 | 0,00% | - |
15.01.2021 | 45,40 | 45,40 | 45,00 | 45,40 | -2,37% | 22,00 |
14.01.2021 | 46,30 | 46,50 | 46,30 | 46,50 | 0,65% | - |
13.01.2021 | 46,00 | 46,20 | 46,00 | 46,20 | 0,00% | - |
12.01.2021 | 46,10 | 46,30 | 46,00 | 46,20 | 0,87% | - |
11.01.2021 | 45,80 | 46,00 | 45,70 | 45,80 | -0,65% | - |
08.01.2021 | 46,10 | 46,20 | 45,90 | 46,10 | 0,88% | - |
07.01.2021 | 45,60 | 45,70 | 45,40 | 45,70 | -0,87% | 110,00 |
06.01.2021 | 45,70 | 46,10 | 45,60 | 46,10 | 1,32% | - |
05.01.2021 | 45,30 | 45,50 | 45,20 | 45,50 | 0,89% | - |
04.01.2021 | 45,70 | 45,80 | 45,00 | 45,10 | -1,10% | - |
30.12.2020 | 45,50 | 45,60 | 45,50 | 45,60 | 0,44% | 20,00 |
29.12.2020 | 45,40 | 45,40 | 45,30 | 45,40 | -0,22% | - |
28.12.2020 | 45,50 | 45,50 | 45,50 | 45,50 | -0,66% | 21,00 |
23.12.2020 | 45,60 | 45,90 | 45,60 | 45,80 | 0,88% | - |
22.12.2020 | 45,40 | 45,50 | 45,30 | 45,40 | -1,30% | - |
21.12.2020 | 45,80 | 46,00 | 45,30 | 46,00 | 0,22% | 131,00 |
18.12.2020 | 46,00 | 46,20 | 45,80 | 45,90 | -1,50% | - |
17.12.2020 | 46,80 | 47,10 | 46,60 | 46,60 | 0,43% | - |
16.12.2020 | 46,40 | 46,60 | 46,30 | 46,40 | -1,07% | - |
15.12.2020 | 46,60 | 46,90 | 46,60 | 46,90 | 0,43% | - |
14.12.2020 | 46,90 | 47,00 | 46,60 | 46,70 | 0,00% | - |
11.12.2020 | 46,80 | 46,90 | 46,60 | 46,70 | -1,89% | 114,00 |
10.12.2020 | 47,30 | 47,70 | 47,30 | 47,60 | 0,00% | 5,00 |
09.12.2020 | 47,60 | 48,00 | 47,60 | 47,60 | 0,63% | - |
08.12.2020 | 47,30 | 47,40 | 47,20 | 47,30 | -0,63% | 12,00 |
07.12.2020 | 47,60 | 47,70 | 47,30 | 47,60 | -0,21% | - |
04.12.2020 | 47,60 | 47,80 | 47,50 | 47,70 | -0,42% | - |
03.12.2020 | 47,80 | 48,00 | 47,70 | 47,90 | 0,63% | - |
02.12.2020 | 47,40 | 47,60 | 47,30 | 47,60 | 0,85% | - |
01.12.2020 | 47,50 | 47,50 | 47,20 | 47,20 | -0,21% | - |
30.11.2020 | 47,50 | 47,50 | 47,20 | 47,30 | -1,25% | - |
27.11.2020 | 47,90 | 48,00 | 47,80 | 47,90 | 0,00% | - |
26.11.2020 | 47,80 | 47,90 | 47,80 | 47,90 | 0,42% | - |
25.11.2020 | 47,70 | 47,80 | 47,50 | 47,70 | -0,62% | 85,00 |
24.11.2020 | 47,80 | 48,10 | 47,80 | 48,00 | -2,04% | 62,00 |
23.11.2020 | 49,00 | 49,20 | 48,90 | 49,00 | -1,01% | - |
20.11.2020 | 49,20 | 49,50 | 49,20 | 49,50 | -1,49% | 150,00 |
19.11.2020 | 50,25 | 50,25 | 50,25 | 50,25 | -0,50% | - |
18.11.2020 | 49,80 | 50,50 | 49,80 | 50,50 | 1,41% | 119,00 |
17.11.2020 | 49,90 | 49,90 | 49,70 | 49,80 | -1,87% | - |
16.11.2020 | 50,75 | 51,25 | 50,75 | 50,75 | 1,00% | - |
13.11.2020 | 50,25 | 50,75 | 50,25 | 50,25 | 0,00% | - |
12.11.2020 | 50,75 | 50,75 | 50,25 | 50,25 | -0,99% | - |
11.11.2020 | 50,75 | 51,25 | 50,75 | 50,75 | 1,20% | - |
10.11.2020 | 49,90 | 50,25 | 49,80 | 50,15 | -2,15% | - |
09.11.2020 | 50,75 | 51,25 | 50,75 | 51,25 | 2,91% | - |
06.11.2020 | 49,90 | 50,25 | 49,70 | 49,80 | -0,90% | - |
05.11.2020 | 49,70 | 50,25 | 49,70 | 50,25 | 2,13% | - |
04.11.2020 | 48,70 | 49,50 | 48,30 | 49,20 | -0,81% | - |
03.11.2020 | 48,70 | 49,70 | 48,70 | 49,60 | 1,22% | - |
02.11.2020 | 48,40 | 49,10 | 48,30 | 49,00 | 1,24% | - |
30.10.2020 | 47,70 | 48,50 | 47,70 | 48,40 | -1,02% | - |
29.10.2020 | 48,90 | 49,20 | 48,40 | 48,90 | -0,41% | - |
28.10.2020 | 50,25 | 50,25 | 48,90 | 49,10 | 1,03% | - |
27.10.2020 | 48,60 | 48,70 | 48,40 | 48,60 | 0,00% | 4,00 |
26.10.2020 | 48,60 | 48,80 | 48,10 | 48,60 | -0,82% | - |
23.10.2020 | 49,00 | 49,20 | 48,80 | 49,00 | -0,81% | - |
22.10.2020 | 49,00 | 49,50 | 49,00 | 49,40 | 0,61% | - |
21.10.2020 | 48,90 | 49,20 | 48,70 | 49,10 | -0,81% | - |
20.10.2020 | 49,50 | 49,70 | 49,20 | 49,50 | -0,80% | - |
19.10.2020 | 51,25 | 51,25 | 49,90 | 49,90 | -0,70% | 28,00 |
16.10.2020 | 50,25 | 50,25 | 49,90 | 50,25 | 0,00% | - |
15.10.2020 | 50,25 | 50,25 | 49,80 | 50,25 | -0,99% | - |
14.10.2020 | 50,75 | 51,25 | 50,75 | 50,75 | 1,00% | - |
13.10.2020 | 50,75 | 50,75 | 50,25 | 50,25 | 0,00% | - |