
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.01.2021 | 12,59 | 12,67 | 12,58 | 12,66 | 0,48% | - |
19.01.2021 | 12,60 | 12,60 | 12,60 | 12,60 | 0,64% | 200,00 |
18.01.2021 | 12,52 | 12,60 | 12,52 | 12,52 | 0,97% | 739,00 |
15.01.2021 | 12,40 | 12,60 | 12,40 | 12,40 | -1,59% | 5.554,00 |
14.01.2021 | 12,54 | 12,60 | 12,54 | 12,60 | 0,16% | 1.267,00 |
13.01.2021 | 12,62 | 12,62 | 12,54 | 12,58 | -1,10% | 3.040,00 |
12.01.2021 | 12,76 | 12,76 | 12,70 | 12,72 | -1,24% | 920,00 |
11.01.2021 | 12,64 | 12,88 | 12,56 | 12,88 | 1,74% | 2.128,00 |
08.01.2021 | 12,86 | 12,86 | 12,66 | 12,66 | -0,31% | 5.565,00 |
07.01.2021 | 12,80 | 12,80 | 12,70 | 12,70 | 0,63% | 418,00 |
06.01.2021 | 12,82 | 12,84 | 12,62 | 12,62 | -0,79% | 1.896,00 |
05.01.2021 | 12,96 | 12,96 | 12,64 | 12,72 | -1,40% | 1.537,00 |
04.01.2021 | 12,86 | 12,92 | 12,86 | 12,90 | 0,31% | 1.634,00 |
30.12.2020 | 12,86 | 12,90 | 12,86 | 12,86 | 0,78% | 1.450,00 |
29.12.2020 | 12,90 | 12,94 | 12,76 | 12,76 | -0,93% | 525,00 |
28.12.2020 | 12,98 | 12,98 | 12,86 | 12,88 | 0,78% | 5.430,00 |
23.12.2020 | 12,84 | 12,84 | 12,78 | 12,78 | -0,62% | 2.194,00 |
22.12.2020 | 12,78 | 12,86 | 12,78 | 12,86 | -0,62% | 2.720,00 |
21.12.2020 | 12,74 | 12,94 | 12,72 | 12,94 | -0,31% | 11.293,00 |
18.12.2020 | 12,98 | 13,00 | 12,76 | 12,98 | -0,15% | 10.866,00 |
17.12.2020 | 13,02 | 13,02 | 12,96 | 13,00 | -0,15% | 6.408,00 |
16.12.2020 | 12,92 | 13,02 | 12,92 | 13,02 | 0,00% | 2.730,00 |
15.12.2020 | 13,02 | 13,02 | 12,94 | 13,02 | 0,00% | 2.960,00 |
14.12.2020 | 13,02 | 13,04 | 12,94 | 13,02 | -0,91% | 4.146,00 |
11.12.2020 | 13,18 | 13,18 | 12,96 | 13,14 | -0,30% | 3.564,00 |
10.12.2020 | 13,14 | 13,24 | 13,00 | 13,18 | 1,23% | 2.193,00 |
09.12.2020 | 13,04 | 13,04 | 12,96 | 13,02 | 0,93% | 2.510,00 |
08.12.2020 | 12,98 | 12,98 | 12,86 | 12,90 | -0,31% | 110,00 |
07.12.2020 | 13,00 | 13,00 | 12,94 | 12,94 | 0,00% | 166,00 |
04.12.2020 | 12,94 | 12,94 | 12,94 | 12,94 | -0,31% | 110,00 |
03.12.2020 | 12,98 | 12,98 | 12,98 | 12,98 | 0,46% | 200,00 |
02.12.2020 | 12,90 | 12,92 | 12,86 | 12,92 | -0,62% | 841,00 |
01.12.2020 | 12,94 | 13,00 | 12,90 | 13,00 | 0,78% | 2.259,00 |
30.11.2020 | 12,90 | 12,90 | 12,90 | 12,90 | 0,62% | 500,00 |
27.11.2020 | 12,80 | 12,90 | 12,80 | 12,82 | 0,47% | - |
26.11.2020 | 12,78 | 12,82 | 12,76 | 12,76 | 0,47% | 797,00 |
25.11.2020 | 12,86 | 12,86 | 12,50 | 12,70 | -1,09% | 1.555,00 |
24.11.2020 | 13,16 | 13,16 | 12,84 | 12,84 | -1,08% | 1.239,00 |
23.11.2020 | 12,78 | 12,98 | 12,78 | 12,98 | 0,46% | 268,00 |
20.11.2020 | 13,00 | 13,00 | 12,92 | 12,92 | -0,62% | 475,00 |
19.11.2020 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 200,00 |
18.11.2020 | 12,98 | 13,00 | 12,98 | 13,00 | 2,04% | 400,00 |
17.11.2020 | 12,86 | 12,86 | 12,74 | 12,74 | -2,15% | 289,00 |
16.11.2020 | 13,10 | 13,18 | 13,02 | 13,02 | 0,15% | 693,00 |
13.11.2020 | 13,18 | 13,18 | 13,00 | 13,00 | -0,15% | 3.005,00 |
12.11.2020 | 13,00 | 13,06 | 12,92 | 13,02 | 0,62% | 988,00 |
11.11.2020 | 12,92 | 12,98 | 12,92 | 12,94 | 0,00% | 781,00 |
10.11.2020 | 12,98 | 12,98 | 12,94 | 12,94 | 0,62% | 580,00 |
09.11.2020 | 12,72 | 12,86 | 12,64 | 12,86 | 2,06% | 1.057,00 |
06.11.2020 | 12,76 | 12,76 | 12,60 | 12,60 | -1,64% | 300,00 |
05.11.2020 | 12,62 | 12,87 | 12,62 | 12,81 | 1,51% | - |
04.11.2020 | 12,62 | 12,62 | 12,62 | 12,62 | 0,32% | 1,00 |
03.11.2020 | 12,78 | 12,78 | 12,58 | 12,58 | -0,32% | 245,00 |
02.11.2020 | 12,52 | 12,68 | 12,52 | 12,62 | 0,16% | 538,00 |
30.10.2020 | 12,56 | 12,62 | 12,56 | 12,60 | 0,80% | 1.525,00 |
29.10.2020 | 12,50 | 12,50 | 12,50 | 12,50 | 0,16% | 350,00 |
28.10.2020 | 12,24 | 12,52 | 12,24 | 12,48 | -0,16% | 1.498,00 |
27.10.2020 | 12,50 | 12,50 | 12,50 | 12,50 | 1,13% | 500,00 |
26.10.2020 | 12,50 | 12,56 | 12,20 | 12,36 | 0,65% | 3.620,00 |
23.10.2020 | 12,62 | 12,62 | 12,28 | 12,28 | -2,69% | 3.593,00 |
22.10.2020 | 12,62 | 12,62 | 12,62 | 12,62 | -0,94% | 310,00 |
21.10.2020 | 12,76 | 12,76 | 12,64 | 12,74 | -0,16% | 1.144,00 |
20.10.2020 | 12,80 | 12,86 | 12,76 | 12,76 | -1,09% | 1.087,00 |
19.10.2020 | 12,70 | 12,92 | 12,70 | 12,90 | 0,78% | 3.500,00 |
16.10.2020 | 13,02 | 13,12 | 12,80 | 12,80 | -1,69% | 5.534,00 |
15.10.2020 | 13,42 | 13,42 | 13,02 | 13,02 | -2,98% | 3.091,00 |
14.10.2020 | 13,52 | 13,54 | 13,42 | 13,42 | -0,89% | 2.566,00 |
13.10.2020 | 13,64 | 13,64 | 13,54 | 13,54 | -1,74% | 3.278,00 |
12.10.2020 | 13,78 | 13,78 | 13,66 | 13,78 | -0,14% | 980,00 |
09.10.2020 | 13,70 | 13,80 | 13,62 | 13,80 | 0,88% | 3.432,00 |
08.10.2020 | 13,78 | 13,80 | 13,66 | 13,68 | -0,58% | 5.313,00 |
07.10.2020 | 14,06 | 14,06 | 13,76 | 13,76 | -1,15% | 2.788,00 |
06.10.2020 | 13,90 | 14,00 | 13,90 | 13,92 | 0,58% | 623,00 |
05.10.2020 | 13,56 | 14,02 | 13,56 | 13,84 | 2,22% | 3.208,00 |
02.10.2020 | 13,76 | 13,86 | 13,54 | 13,54 | -0,88% | 2.906,00 |
01.10.2020 | 13,68 | 13,80 | 13,66 | 13,66 | -0,73% | 2.695,00 |
30.09.2020 | 13,92 | 13,92 | 13,62 | 13,76 | -0,29% | 4.376,00 |
29.09.2020 | 13,80 | 13,80 | 13,80 | 13,80 | 1,62% | 5,00 |
28.09.2020 | 13,98 | 14,00 | 13,56 | 13,58 | 0,00% | 5.496,00 |
25.09.2020 | 13,60 | 13,64 | 13,56 | 13,58 | -1,02% | 1.251,00 |
24.09.2020 | 13,88 | 13,88 | 13,72 | 13,72 | -1,58% | 1.037,00 |
23.09.2020 | 13,70 | 13,94 | 13,70 | 13,94 | 1,60% | 1.110,00 |
22.09.2020 | 13,74 | 13,74 | 13,72 | 13,72 | -0,44% | 277,00 |
21.09.2020 | 13,70 | 13,82 | 13,70 | 13,78 | -0,43% | 2.483,00 |
18.09.2020 | 13,88 | 13,88 | 13,78 | 13,84 | 0,73% | 4.373,00 |
17.09.2020 | 13,70 | 13,74 | 13,60 | 13,74 | 0,29% | 1.660,00 |
16.09.2020 | 13,68 | 14,00 | 13,58 | 13,70 | -0,44% | 2.673,00 |
15.09.2020 | 13,88 | 13,88 | 13,66 | 13,76 | -0,58% | 7.389,00 |
14.09.2020 | 13,92 | 13,94 | 13,78 | 13,84 | 0,44% | 1.565,00 |
11.09.2020 | 13,68 | 13,78 | 13,68 | 13,78 | 1,92% | 3.490,00 |
10.09.2020 | 13,58 | 13,72 | 13,52 | 13,52 | -2,17% | 2.822,00 |
09.09.2020 | 13,54 | 13,82 | 13,54 | 13,82 | 3,29% | 4.068,00 |
08.09.2020 | 13,60 | 13,62 | 13,38 | 13,38 | -1,76% | 2.920,00 |
07.09.2020 | 13,74 | 13,74 | 13,62 | 13,62 | -0,87% | 2.372,00 |
04.09.2020 | 13,82 | 13,82 | 13,70 | 13,74 | -1,29% | 530,00 |
03.09.2020 | 13,90 | 13,96 | 13,86 | 13,92 | -0,29% | 2.080,00 |
02.09.2020 | 14,02 | 14,16 | 13,72 | 13,96 | 0,58% | 8.822,00 |
01.09.2020 | 14,38 | 14,38 | 13,78 | 13,88 | -2,66% | 7.816,00 |
31.08.2020 | 13,66 | 14,38 | 13,50 | 14,26 | 5,47% | 18.565,00 |
28.08.2020 | 13,58 | 13,58 | 13,50 | 13,52 | -1,31% | 2.465,00 |