
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.01.2021 | 22,93 | 23,55 | 22,85 | 23,17 | 0,91% | - |
19.01.2021 | 22,89 | 23,42 | 22,69 | 22,96 | 0,70% | - |
18.01.2021 | 22,84 | 23,02 | 22,11 | 22,80 | -0,31% | - |
15.01.2021 | 23,26 | 23,45 | 22,65 | 22,87 | -1,99% | - |
14.01.2021 | 23,25 | 23,65 | 22,81 | 23,33 | 0,54% | 400,00 |
13.01.2021 | 23,51 | 24,16 | 22,96 | 23,21 | -0,71% | - |
12.01.2021 | 21,92 | 23,49 | 21,92 | 23,37 | 6,11% | - |
11.01.2021 | 22,18 | 22,63 | 21,66 | 22,03 | -1,67% | - |
08.01.2021 | 22,29 | 22,78 | 22,23 | 22,40 | 0,52% | - |
07.01.2021 | 22,06 | 22,70 | 21,90 | 22,29 | 1,25% | - |
06.01.2021 | 21,15 | 22,44 | 21,14 | 22,01 | 4,14% | - |
05.01.2021 | 20,70 | 21,18 | 20,20 | 21,14 | 2,50% | - |
04.01.2021 | 20,57 | 21,35 | 20,48 | 20,62 | 1,90% | - |
30.12.2020 | 20,33 | 20,59 | 20,20 | 20,24 | 0,60% | - |
29.12.2020 | 20,48 | 20,70 | 20,08 | 20,12 | -1,30% | - |
28.12.2020 | 20,24 | 20,63 | 20,11 | 20,38 | 0,94% | - |
23.12.2020 | 19,36 | 20,34 | 19,35 | 20,19 | 4,03% | - |
22.12.2020 | 19,40 | 19,80 | 19,07 | 19,41 | 0,17% | - |
21.12.2020 | 20,34 | 20,35 | 18,71 | 19,38 | -4,79% | - |
18.12.2020 | 20,55 | 20,79 | 20,29 | 20,35 | -1,33% | - |
17.12.2020 | 20,25 | 21,10 | 20,12 | 20,63 | 2,23% | - |
16.12.2020 | 20,12 | 20,87 | 19,98 | 20,18 | 0,15% | - |
15.12.2020 | 20,66 | 20,77 | 20,10 | 20,15 | -2,68% | 1.600,00 |
14.12.2020 | 20,65 | 21,30 | 20,43 | 20,70 | 0,63% | 2.520,00 |
11.12.2020 | 20,70 | 20,97 | 20,12 | 20,57 | -0,46% | - |
10.12.2020 | 20,03 | 20,80 | 19,79 | 20,67 | 3,02% | - |
09.12.2020 | 19,92 | 20,42 | 19,78 | 20,06 | 1,65% | - |
08.12.2020 | 20,02 | 20,15 | 19,59 | 19,74 | -0,18% | - |
07.12.2020 | 19,93 | 20,19 | 19,41 | 19,77 | -0,95% | - |
04.12.2020 | 18,64 | 19,97 | 18,51 | 19,96 | 7,27% | 3.000,00 |
03.12.2020 | 18,59 | 18,87 | 18,11 | 18,61 | 0,16% | - |
02.12.2020 | 19,10 | 19,14 | 18,11 | 18,58 | -2,39% | - |
01.12.2020 | 19,08 | 19,52 | 18,75 | 19,03 | -0,35% | - |
30.11.2020 | 19,28 | 19,42 | 18,86 | 19,10 | -1,72% | - |
27.11.2020 | 19,45 | 19,71 | 18,92 | 19,44 | 0,06% | - |
26.11.2020 | 19,51 | 19,53 | 19,12 | 19,42 | -0,52% | 3.200,00 |
25.11.2020 | 19,91 | 20,53 | 19,17 | 19,53 | -1,85% | - |
24.11.2020 | 18,88 | 20,02 | 18,86 | 19,89 | 5,98% | 1.990,00 |
23.11.2020 | 17,94 | 18,97 | 17,94 | 18,77 | 4,83% | - |
20.11.2020 | 17,85 | 18,36 | 17,69 | 17,91 | 0,11% | 1.500,00 |
19.11.2020 | 17,93 | 17,97 | 17,42 | 17,89 | -0,50% | - |
18.11.2020 | 17,01 | 18,02 | 17,01 | 17,98 | 5,61% | - |
17.11.2020 | 17,08 | 17,34 | 16,91 | 17,02 | -1,56% | - |
16.11.2020 | 16,05 | 17,38 | 15,98 | 17,29 | 8,79% | - |
13.11.2020 | 16,04 | 16,22 | 15,79 | 15,89 | -0,92% | - |
12.11.2020 | 16,45 | 16,45 | 15,69 | 16,04 | -2,71% | - |
11.11.2020 | 16,28 | 16,93 | 16,26 | 16,49 | 1,80% | - |
10.11.2020 | 16,17 | 16,94 | 15,72 | 16,20 | 0,29% | - |
09.11.2020 | 14,23 | 16,20 | 14,15 | 16,15 | 13,12% | - |
06.11.2020 | 14,51 | 14,57 | 13,96 | 14,28 | -2,18% | - |
05.11.2020 | 14,42 | 14,65 | 14,22 | 14,59 | 1,45% | - |
04.11.2020 | 14,07 | 14,56 | 13,73 | 14,39 | 1,91% | - |
03.11.2020 | 13,75 | 14,47 | 13,75 | 14,12 | 2,48% | - |
02.11.2020 | 13,27 | 13,92 | 13,02 | 13,77 | 4,03% | - |
30.10.2020 | 13,32 | 13,56 | 12,98 | 13,24 | -0,49% | - |
29.10.2020 | 13,02 | 13,49 | 12,70 | 13,31 | 2,48% | - |
28.10.2020 | 13,75 | 13,75 | 12,93 | 12,98 | -5,68% | 2.500,00 |
27.10.2020 | 13,56 | 13,96 | 13,53 | 13,77 | 1,75% | - |
26.10.2020 | 13,83 | 13,90 | 13,43 | 13,53 | -2,57% | - |
23.10.2020 | 13,61 | 14,17 | 13,52 | 13,89 | 2,49% | - |
22.10.2020 | 13,80 | 13,84 | 13,36 | 13,55 | -2,00% | - |
21.10.2020 | 13,65 | 13,87 | 13,40 | 13,83 | 1,51% | - |
20.10.2020 | 13,89 | 13,92 | 13,57 | 13,62 | -1,97% | - |
19.10.2020 | 13,89 | 14,09 | 13,72 | 13,89 | 0,17% | - |
16.10.2020 | 13,54 | 14,05 | 13,53 | 13,87 | 2,04% | - |
15.10.2020 | 14,16 | 14,17 | 13,49 | 13,59 | -4,29% | - |
14.10.2020 | 13,91 | 14,28 | 13,68 | 14,20 | 1,92% | - |
13.10.2020 | 14,22 | 14,30 | 13,87 | 13,94 | -1,99% | 3.900,00 |
12.10.2020 | 14,40 | 14,42 | 14,14 | 14,22 | -1,22% | - |
09.10.2020 | 14,11 | 14,50 | 14,10 | 14,39 | 2,02% | - |
08.10.2020 | 13,81 | 14,12 | 13,81 | 14,11 | 2,19% | - |
07.10.2020 | 14,16 | 14,16 | 13,72 | 13,81 | -1,71% | - |
06.10.2020 | 13,81 | 14,42 | 13,78 | 14,05 | 1,63% | - |
05.10.2020 | 13,27 | 13,83 | 13,23 | 13,82 | 4,63% | - |
02.10.2020 | 13,11 | 13,30 | 12,80 | 13,21 | -0,29% | - |
01.10.2020 | 13,45 | 13,69 | 13,14 | 13,25 | -1,09% | - |
30.09.2020 | 13,13 | 13,41 | 12,75 | 13,39 | 1,64% | - |
29.09.2020 | 13,39 | 13,51 | 13,05 | 13,18 | -1,76% | - |
28.09.2020 | 13,27 | 13,49 | 13,15 | 13,41 | 1,23% | - |
25.09.2020 | 13,60 | 13,71 | 13,18 | 13,25 | -2,32% | 900,00 |
24.09.2020 | 13,89 | 13,90 | 13,32 | 13,57 | -2,46% | - |
23.09.2020 | 14,32 | 14,44 | 13,90 | 13,91 | -3,02% | - |
22.09.2020 | 14,05 | 14,52 | 13,98 | 14,34 | 1,68% | - |
21.09.2020 | 14,87 | 14,96 | 14,02 | 14,10 | -5,21% | - |
18.09.2020 | 15,20 | 15,35 | 14,73 | 14,88 | -1,92% | 28,00 |
17.09.2020 | 14,97 | 15,22 | 14,81 | 15,17 | 0,20% | - |
16.09.2020 | 14,97 | 15,37 | 14,92 | 15,14 | 0,97% | - |
15.09.2020 | 14,56 | 15,12 | 14,47 | 15,00 | 3,13% | - |
14.09.2020 | 14,69 | 14,94 | 14,53 | 14,54 | -0,77% | - |
11.09.2020 | 14,97 | 15,02 | 14,50 | 14,65 | -1,76% | - |
10.09.2020 | 15,15 | 15,32 | 14,88 | 14,92 | -0,07% | - |
09.09.2020 | 14,43 | 14,93 | 14,43 | 14,93 | 1,02% | - |
08.09.2020 | 15,45 | 15,66 | 14,78 | 14,78 | -4,00% | 16,00 |
07.09.2020 | 15,60 | 15,60 | 15,39 | 15,39 | -0,90% | 200,00 |
04.09.2020 | 15,61 | 15,68 | 15,35 | 15,53 | 0,23% | - |
03.09.2020 | 15,99 | 15,99 | 15,50 | 15,50 | -4,38% | - |
02.09.2020 | 16,38 | 16,45 | 16,21 | 16,21 | -1,13% | - |
01.09.2020 | 16,66 | 16,67 | 16,39 | 16,39 | -1,47% | - |
31.08.2020 | 16,32 | 16,98 | 16,32 | 16,64 | 2,34% | - |
28.08.2020 | 16,34 | 16,34 | 16,06 | 16,26 | -0,78% | - |