
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.03.2021 | 18,88 | 19,01 | 18,00 | 18,33 | -2,63% | 200,00 |
02.03.2021 | 18,49 | 18,91 | 17,71 | 18,83 | 1,62% | 65,00 |
01.03.2021 | 19,63 | 19,65 | 18,51 | 18,53 | -4,98% | - |
26.02.2021 | 18,87 | 19,60 | 18,74 | 19,50 | 2,85% | - |
25.02.2021 | 18,67 | 19,38 | 18,57 | 18,96 | 1,72% | - |
24.02.2021 | 19,24 | 19,32 | 18,50 | 18,64 | -2,94% | - |
23.02.2021 | 19,44 | 19,44 | 18,75 | 19,20 | -1,01% | 78,00 |
22.02.2021 | 19,62 | 19,76 | 19,29 | 19,40 | -1,20% | - |
19.02.2021 | 19,83 | 19,99 | 19,58 | 19,63 | -1,18% | - |
18.02.2021 | 19,68 | 19,96 | 19,42 | 19,87 | 0,81% | - |
17.02.2021 | 19,60 | 19,82 | 19,52 | 19,71 | 0,61% | - |
16.02.2021 | 19,64 | 19,70 | 19,35 | 19,59 | -0,18% | - |
15.02.2021 | 19,55 | 19,86 | 19,43 | 19,62 | 0,54% | 88,00 |
12.02.2021 | 19,25 | 19,52 | 19,24 | 19,52 | 1,35% | - |
11.02.2021 | 19,04 | 19,29 | 18,94 | 19,26 | 1,32% | - |
10.02.2021 | 19,09 | 19,25 | 18,79 | 19,01 | -0,37% | - |
09.02.2021 | 19,09 | 19,26 | 18,96 | 19,08 | 0,00% | 170,00 |
08.02.2021 | 18,69 | 19,08 | 18,60 | 19,08 | 2,39% | 800,00 |
05.02.2021 | 18,46 | 18,75 | 18,42 | 18,63 | 1,11% | - |
04.02.2021 | 18,50 | 18,50 | 18,21 | 18,43 | -0,38% | 150,00 |
03.02.2021 | 18,62 | 18,78 | 18,44 | 18,50 | -0,56% | - |
02.02.2021 | 18,60 | 18,82 | 18,55 | 18,60 | 0,35% | - |
01.02.2021 | 18,79 | 19,03 | 18,52 | 18,54 | -0,99% | 50,00 |
29.01.2021 | 18,43 | 18,86 | 18,39 | 18,72 | 1,16% | - |
28.01.2021 | 18,77 | 18,82 | 18,24 | 18,51 | -1,52% | - |
27.01.2021 | 19,06 | 19,06 | 18,48 | 18,79 | -1,47% | 80,00 |
26.01.2021 | 19,02 | 19,27 | 18,98 | 19,07 | -0,13% | - |
25.01.2021 | 19,11 | 19,35 | 19,02 | 19,10 | 0,16% | 154,00 |
22.01.2021 | 19,17 | 19,17 | 18,80 | 19,07 | -0,86% | - |
21.01.2021 | 19,29 | 19,39 | 18,92 | 19,23 | -0,18% | 40,00 |
20.01.2021 | 19,27 | 19,42 | 18,94 | 19,27 | 0,00% | 171,00 |
19.01.2021 | 19,33 | 19,39 | 18,97 | 19,27 | 0,00% | 10,00 |
18.01.2021 | 19,13 | 19,36 | 19,00 | 19,27 | 0,65% | - |
15.01.2021 | 18,96 | 19,19 | 18,87 | 19,14 | 0,60% | 27,00 |
14.01.2021 | 18,96 | 19,20 | 18,88 | 19,03 | 0,61% | 23,00 |
13.01.2021 | 18,72 | 19,15 | 18,56 | 18,91 | 1,18% | 81,00 |
12.01.2021 | 17,29 | 18,69 | 17,24 | 18,69 | 8,22% | - |
11.01.2021 | 16,24 | 17,44 | 16,03 | 17,27 | 5,98% | - |
08.01.2021 | 16,22 | 16,37 | 15,77 | 16,30 | 0,87% | 13,00 |
07.01.2021 | 16,17 | 16,18 | 15,98 | 16,16 | 0,15% | - |
06.01.2021 | 16,36 | 16,39 | 15,96 | 16,13 | -1,50% | 130,00 |
05.01.2021 | 16,85 | 16,85 | 16,27 | 16,38 | -2,73% | - |
04.01.2021 | 17,36 | 17,53 | 16,63 | 16,84 | 0,09% | - |
30.12.2020 | 16,62 | 16,87 | 16,56 | 16,82 | 1,33% | 248,00 |
29.12.2020 | 16,64 | 16,78 | 16,38 | 16,60 | 0,24% | - |
28.12.2020 | 16,56 | 16,60 | 16,54 | 16,56 | 1,16% | - |
23.12.2020 | 16,16 | 16,53 | 16,08 | 16,37 | 1,33% | - |
22.12.2020 | 16,03 | 16,19 | 15,77 | 16,16 | 0,19% | - |
21.12.2020 | 15,82 | 16,16 | 15,53 | 16,13 | 1,45% | - |
18.12.2020 | 16,01 | 16,01 | 15,78 | 15,90 | -0,87% | - |
17.12.2020 | 16,03 | 16,05 | 15,70 | 16,04 | 0,19% | - |
16.12.2020 | 16,04 | 16,25 | 15,83 | 16,01 | -0,19% | - |
15.12.2020 | 15,90 | 16,23 | 15,66 | 16,04 | 0,94% | - |
14.12.2020 | 15,61 | 15,94 | 15,47 | 15,89 | 2,68% | 1.000,00 |
11.12.2020 | 15,34 | 15,56 | 15,17 | 15,47 | 0,95% | - |
10.12.2020 | 15,45 | 15,51 | 15,18 | 15,33 | -1,22% | 420,00 |
09.12.2020 | 15,59 | 15,66 | 15,40 | 15,52 | -0,32% | 40,00 |
08.12.2020 | 15,32 | 15,58 | 15,31 | 15,57 | 1,33% | - |
07.12.2020 | 15,60 | 15,68 | 15,25 | 15,36 | -1,82% | - |
04.12.2020 | 15,55 | 15,65 | 15,40 | 15,65 | 0,74% | - |
03.12.2020 | 15,98 | 16,00 | 15,37 | 15,53 | -2,72% | - |
02.12.2020 | 15,79 | 15,99 | 15,68 | 15,97 | 0,95% | - |
01.12.2020 | 16,15 | 16,16 | 15,75 | 15,82 | -1,77% | - |
30.11.2020 | 15,62 | 16,18 | 15,62 | 16,10 | 2,71% | - |
27.11.2020 | 15,71 | 15,84 | 15,39 | 15,68 | -0,35% | - |
26.11.2020 | 15,42 | 15,93 | 15,42 | 15,73 | 1,94% | - |
25.11.2020 | 15,64 | 15,70 | 15,35 | 15,43 | -1,56% | - |
24.11.2020 | 15,80 | 15,87 | 15,59 | 15,68 | -0,25% | - |
23.11.2020 | 15,91 | 16,03 | 15,42 | 15,72 | -0,91% | - |
20.11.2020 | 15,76 | 15,92 | 15,56 | 15,86 | 0,35% | - |
19.11.2020 | 15,23 | 15,83 | 15,16 | 15,81 | 3,71% | - |
18.11.2020 | 15,58 | 15,73 | 15,24 | 15,24 | -2,34% | 80,00 |
17.11.2020 | 15,51 | 15,86 | 15,42 | 15,61 | 0,68% | - |
16.11.2020 | 15,85 | 15,86 | 15,44 | 15,50 | -1,62% | 60,00 |
13.11.2020 | 15,49 | 15,85 | 15,23 | 15,76 | 1,71% | - |
12.11.2020 | 15,68 | 15,69 | 15,14 | 15,49 | -1,53% | - |
11.11.2020 | 15,43 | 16,30 | 15,43 | 15,73 | 2,01% | - |
10.11.2020 | 15,36 | 15,76 | 15,13 | 15,42 | 0,39% | - |
09.11.2020 | 16,93 | 16,95 | 14,92 | 15,36 | -8,63% | - |
06.11.2020 | 16,60 | 16,89 | 16,25 | 16,81 | 1,08% | - |
05.11.2020 | 17,20 | 17,51 | 16,50 | 16,63 | -3,45% | - |
04.11.2020 | 16,73 | 17,37 | 16,59 | 17,23 | 3,27% | - |
03.11.2020 | 16,65 | 16,99 | 16,55 | 16,68 | 0,27% | - |
02.11.2020 | 16,36 | 16,75 | 16,12 | 16,64 | 1,46% | - |
30.10.2020 | 16,59 | 16,65 | 16,30 | 16,40 | -1,44% | - |
29.10.2020 | 16,37 | 16,69 | 16,21 | 16,64 | 2,27% | 35,00 |
28.10.2020 | 16,31 | 16,89 | 16,25 | 16,27 | -0,34% | 100,00 |
27.10.2020 | 15,89 | 16,66 | 15,83 | 16,32 | 2,97% | 40,00 |
26.10.2020 | 15,82 | 16,54 | 15,68 | 15,85 | -0,16% | 11,00 |
23.10.2020 | 15,82 | 16,38 | 15,48 | 15,88 | 0,38% | - |
22.10.2020 | 15,22 | 16,41 | 14,41 | 15,82 | 3,67% | - |
21.10.2020 | 14,79 | 18,79 | 14,51 | 15,26 | 3,49% | 126,00 |
20.10.2020 | 14,53 | 14,81 | 14,52 | 14,74 | 1,59% | - |
19.10.2020 | 14,51 | 14,80 | 14,37 | 14,51 | 0,24% | - |
16.10.2020 | 14,16 | 14,69 | 14,15 | 14,48 | 2,15% | - |
15.10.2020 | 14,25 | 14,49 | 13,92 | 14,17 | -0,77% | - |
14.10.2020 | 13,89 | 14,37 | 13,89 | 14,28 | 2,92% | 390,00 |
13.10.2020 | 13,70 | 13,88 | 13,44 | 13,88 | 1,39% | 110,00 |
12.10.2020 | 13,38 | 13,78 | 13,36 | 13,69 | 2,51% | - |
09.10.2020 | 13,13 | 13,47 | 12,97 | 13,35 | 1,91% | - |