
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.03.2021 | 22,39 | 23,12 | 22,38 | 22,72 | 1,72% | 200,00 |
02.03.2021 | 22,43 | 22,50 | 22,04 | 22,34 | -0,71% | - |
01.03.2021 | 21,78 | 22,61 | 21,78 | 22,50 | 4,19% | 100,00 |
26.02.2021 | 22,65 | 22,67 | 21,43 | 21,59 | -5,16% | 50,00 |
25.02.2021 | 22,32 | 23,02 | 22,32 | 22,77 | 1,93% | 100,00 |
24.02.2021 | 21,34 | 22,34 | 21,31 | 22,34 | 4,59% | - |
23.02.2021 | 21,43 | 22,11 | 20,80 | 21,36 | 0,21% | 250,00 |
22.02.2021 | 20,76 | 21,38 | 20,47 | 21,31 | 3,10% | 62,00 |
19.02.2021 | 20,48 | 20,80 | 20,36 | 20,67 | 0,61% | 140,00 |
18.02.2021 | 21,23 | 21,44 | 20,47 | 20,55 | -3,04% | 200,00 |
17.02.2021 | 21,31 | 21,63 | 20,84 | 21,19 | -0,84% | - |
16.02.2021 | 21,30 | 21,80 | 21,18 | 21,37 | 0,56% | 600,00 |
15.02.2021 | 20,92 | 21,39 | 20,92 | 21,25 | 1,97% | 40,00 |
12.02.2021 | 21,06 | 21,07 | 20,46 | 20,84 | -1,33% | 200,00 |
11.02.2021 | 21,07 | 21,25 | 20,81 | 21,12 | 0,31% | 605,00 |
10.02.2021 | 20,88 | 21,18 | 20,59 | 21,06 | 0,10% | 274,00 |
09.02.2021 | 20,98 | 21,71 | 20,89 | 21,04 | 0,55% | 360,00 |
08.02.2021 | 21,19 | 21,24 | 20,66 | 20,92 | -1,02% | 861,00 |
05.02.2021 | 21,47 | 21,60 | 20,93 | 21,14 | -1,24% | - |
04.02.2021 | 22,09 | 22,38 | 21,06 | 21,40 | -2,08% | 388,00 |
03.02.2021 | 21,53 | 22,13 | 21,48 | 21,86 | 1,67% | - |
02.02.2021 | 20,80 | 21,74 | 20,78 | 21,50 | 3,87% | 100,00 |
01.02.2021 | 20,64 | 20,91 | 20,48 | 20,70 | 0,32% | 220,00 |
29.01.2021 | 20,31 | 21,02 | 20,01 | 20,63 | 1,18% | 60,00 |
28.01.2021 | 20,19 | 20,61 | 19,78 | 20,39 | -0,17% | 10,00 |
27.01.2021 | 21,41 | 21,54 | 20,14 | 20,43 | -4,53% | 60,00 |
26.01.2021 | 21,14 | 21,85 | 20,48 | 21,40 | 0,90% | 150,00 |
25.01.2021 | 21,78 | 21,99 | 20,98 | 21,21 | -2,48% | 162,00 |
22.01.2021 | 22,34 | 22,35 | 21,58 | 21,75 | -3,16% | 350,00 |
21.01.2021 | 23,26 | 23,38 | 22,45 | 22,46 | -3,21% | 300,00 |
20.01.2021 | 23,01 | 23,45 | 23,00 | 23,20 | 1,05% | 25,00 |
19.01.2021 | 22,89 | 23,32 | 22,78 | 22,96 | 0,70% | 323,00 |
18.01.2021 | 22,68 | 22,94 | 22,20 | 22,80 | 0,51% | 290,00 |
15.01.2021 | 23,44 | 23,44 | 22,66 | 22,69 | -3,47% | 149,00 |
14.01.2021 | 23,25 | 23,55 | 22,90 | 23,50 | 1,25% | 212,00 |
13.01.2021 | 23,52 | 24,07 | 23,04 | 23,21 | -0,68% | 534,00 |
12.01.2021 | 22,07 | 23,38 | 22,07 | 23,37 | 6,11% | 67,00 |
11.01.2021 | 22,49 | 22,63 | 21,75 | 22,03 | -2,37% | 1.195,00 |
08.01.2021 | 22,51 | 22,71 | 22,36 | 22,56 | 0,33% | 365,00 |
07.01.2021 | 22,28 | 22,61 | 21,99 | 22,49 | 1,26% | 1.005,00 |
06.01.2021 | 20,94 | 22,35 | 20,93 | 22,21 | 5,97% | 626,00 |
05.01.2021 | 20,57 | 21,10 | 20,29 | 20,96 | 2,39% | 50,00 |
04.01.2021 | 20,71 | 21,26 | 20,46 | 20,47 | 0,64% | - |
30.12.2020 | 20,33 | 20,51 | 20,30 | 20,34 | 0,42% | - |
29.12.2020 | 20,47 | 20,62 | 20,16 | 20,25 | -0,66% | 273,00 |
28.12.2020 | 20,23 | 20,55 | 20,23 | 20,39 | 0,97% | 100,00 |
23.12.2020 | 19,36 | 20,26 | 19,35 | 20,19 | 4,03% | 300,00 |
22.12.2020 | 19,26 | 19,73 | 19,13 | 19,41 | 0,18% | 170,00 |
21.12.2020 | 20,06 | 20,07 | 18,77 | 19,37 | -4,76% | 400,00 |
18.12.2020 | 20,55 | 20,71 | 20,34 | 20,34 | -1,38% | 720,00 |
17.12.2020 | 20,24 | 21,02 | 20,24 | 20,63 | 2,26% | - |
16.12.2020 | 20,26 | 20,80 | 20,06 | 20,17 | -0,49% | - |
15.12.2020 | 20,41 | 20,71 | 20,18 | 20,27 | -0,81% | - |
14.12.2020 | 20,51 | 21,22 | 20,35 | 20,44 | 0,12% | 2.127,00 |
11.12.2020 | 20,69 | 20,89 | 20,20 | 20,41 | -1,28% | - |
10.12.2020 | 20,04 | 20,80 | 19,86 | 20,68 | 3,07% | 168,00 |
09.12.2020 | 19,91 | 20,33 | 19,91 | 20,06 | 0,99% | - |
08.12.2020 | 19,88 | 20,06 | 19,66 | 19,86 | -0,18% | - |
07.12.2020 | 19,80 | 20,10 | 19,49 | 19,90 | 0,30% | 30,00 |
04.12.2020 | 18,73 | 19,89 | 18,71 | 19,84 | 6,41% | 300,00 |
03.12.2020 | 18,58 | 18,79 | 18,18 | 18,64 | 0,38% | - |
02.12.2020 | 18,97 | 19,04 | 18,17 | 18,57 | -2,39% | 1.839,00 |
01.12.2020 | 18,91 | 19,44 | 18,82 | 19,03 | 0,61% | 40,00 |
30.11.2020 | 19,28 | 19,38 | 18,86 | 18,91 | -2,69% | 300,00 |
27.11.2020 | 19,32 | 19,63 | 18,96 | 19,44 | 0,75% | 1.350,00 |
26.11.2020 | 19,51 | 19,52 | 19,20 | 19,29 | -1,20% | - |
25.11.2020 | 19,92 | 20,45 | 19,17 | 19,53 | -1,85% | 25,00 |
24.11.2020 | 19,02 | 19,90 | 19,00 | 19,89 | 5,21% | 535,00 |
23.11.2020 | 18,09 | 18,94 | 18,09 | 18,91 | 4,82% | 33,00 |
20.11.2020 | 17,84 | 18,29 | 17,78 | 18,04 | 0,94% | 400,00 |
19.11.2020 | 17,80 | 17,88 | 17,49 | 17,87 | 0,21% | - |
18.11.2020 | 17,13 | 17,92 | 17,08 | 17,83 | 4,09% | 50,00 |
17.11.2020 | 17,21 | 17,27 | 16,97 | 17,13 | -0,28% | 3,00 |
16.11.2020 | 16,11 | 17,31 | 16,10 | 17,18 | 7,36% | 220,00 |
13.11.2020 | 15,87 | 16,15 | 15,77 | 16,00 | 0,68% | 500,00 |
12.11.2020 | 16,32 | 16,36 | 15,74 | 15,90 | -2,83% | - |
11.11.2020 | 16,45 | 16,87 | 16,35 | 16,36 | 0,08% | - |
10.11.2020 | 16,04 | 16,87 | 15,79 | 16,35 | 2,06% | 673,00 |
09.11.2020 | 14,53 | 16,09 | 14,20 | 16,02 | 13,02% | - |
06.11.2020 | 14,38 | 14,51 | 14,01 | 14,17 | -2,02% | 400,00 |
05.11.2020 | 14,74 | 14,74 | 14,28 | 14,46 | -1,28% | 940,00 |
04.11.2020 | 14,07 | 14,70 | 13,79 | 14,65 | 3,79% | 970,00 |
03.11.2020 | 13,85 | 14,42 | 13,83 | 14,12 | 1,66% | - |
02.11.2020 | 13,09 | 13,89 | 13,05 | 13,89 | 4,10% | 875,00 |
30.10.2020 | 13,32 | 13,52 | 13,03 | 13,34 | -0,39% | 1.300,00 |
29.10.2020 | 13,04 | 13,45 | 12,73 | 13,39 | 3,22% | 1.520,00 |
28.10.2020 | 13,65 | 13,65 | 12,95 | 12,97 | -5,02% | 580,00 |
27.10.2020 | 13,67 | 13,90 | 13,58 | 13,66 | 0,26% | 200,00 |
26.10.2020 | 13,69 | 13,85 | 13,48 | 13,62 | -1,13% | - |
23.10.2020 | 13,52 | 14,11 | 13,50 | 13,78 | 1,72% | - |
22.10.2020 | 13,68 | 13,72 | 13,39 | 13,55 | -1,24% | - |
21.10.2020 | 13,76 | 13,84 | 13,45 | 13,72 | -0,13% | 369,00 |
20.10.2020 | 13,80 | 13,83 | 13,63 | 13,73 | -0,49% | - |
19.10.2020 | 13,88 | 14,05 | 13,77 | 13,80 | -0,50% | - |
16.10.2020 | 13,66 | 14,05 | 13,63 | 13,87 | 1,07% | 682,00 |
15.10.2020 | 14,03 | 14,05 | 13,49 | 13,72 | -2,52% | 371,00 |
14.10.2020 | 13,91 | 14,28 | 13,68 | 14,08 | 0,99% | - |
13.10.2020 | 14,22 | 14,25 | 13,87 | 13,94 | -1,95% | - |
12.10.2020 | 14,56 | 14,57 | 14,14 | 14,22 | -2,40% | - |
09.10.2020 | 14,11 | 14,61 | 14,10 | 14,57 | 3,24% | 250,00 |