
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 74,25 | 74,25 | 74,25 | 74,25 | 0,68% | - |
15.01.2021 | 74,50 | 75,25 | 72,75 | 73,75 | -0,67% | 130,00 |
14.01.2021 | 74,75 | 75,25 | 74,25 | 74,25 | 0,00% | 35,00 |
13.01.2021 | 76,75 | 77,25 | 74,25 | 74,25 | -3,26% | 53,00 |
12.01.2021 | 76,75 | 77,25 | 75,25 | 76,75 | 0,00% | - |
11.01.2021 | 76,25 | 78,25 | 75,75 | 76,75 | 1,32% | - |
08.01.2021 | 78,25 | 78,75 | 75,25 | 75,75 | -3,19% | - |
07.01.2021 | 73,25 | 78,25 | 72,75 | 78,25 | 8,30% | - |
06.01.2021 | 66,75 | 73,75 | 66,25 | 72,25 | 8,24% | - |
05.01.2021 | 65,75 | 67,75 | 65,25 | 66,75 | 1,52% | - |
04.01.2021 | 68,25 | 68,50 | 65,75 | 65,75 | -2,23% | 73,00 |
30.12.2020 | 67,25 | 67,25 | 67,25 | 67,25 | 0,75% | - |
29.12.2020 | 67,75 | 67,75 | 65,75 | 66,75 | -1,48% | 62,00 |
28.12.2020 | 66,75 | 68,25 | 66,75 | 67,75 | 1,50% | 18,00 |
23.12.2020 | 67,25 | 67,75 | 66,25 | 66,75 | -0,74% | 50,00 |
22.12.2020 | 65,25 | 67,25 | 65,25 | 67,25 | 3,86% | - |
21.12.2020 | 65,25 | 65,75 | 63,75 | 64,75 | 0,00% | 31,00 |
18.12.2020 | 63,25 | 65,25 | 63,25 | 64,75 | 1,57% | 10,00 |
17.12.2020 | 62,25 | 63,75 | 62,25 | 63,75 | 2,41% | - |
16.12.2020 | 62,25 | 63,50 | 61,75 | 62,25 | 0,81% | - |
15.12.2020 | 60,25 | 62,25 | 60,25 | 61,75 | 1,65% | - |
14.12.2020 | 60,75 | 61,75 | 59,75 | 60,75 | 1,67% | - |
11.12.2020 | 63,25 | 63,25 | 59,75 | 59,75 | -5,53% | - |
10.12.2020 | 65,75 | 66,25 | 62,75 | 63,25 | -3,07% | - |
09.12.2020 | 64,25 | 66,25 | 64,25 | 65,25 | 1,56% | - |
08.12.2020 | 62,75 | 64,75 | 62,25 | 64,25 | 2,39% | - |
07.12.2020 | 63,25 | 63,75 | 61,75 | 62,75 | -0,79% | 47,00 |
04.12.2020 | 62,25 | 63,75 | 61,75 | 63,25 | 2,43% | 61,00 |
03.12.2020 | 58,75 | 62,75 | 58,75 | 61,75 | 5,11% | 112,00 |
02.12.2020 | 58,25 | 59,25 | 57,75 | 58,75 | 0,86% | - |
01.12.2020 | 58,75 | 59,75 | 57,75 | 58,25 | 0,00% | - |
30.11.2020 | 57,75 | 58,75 | 57,25 | 58,25 | 0,00% | - |
27.11.2020 | 59,75 | 60,25 | 58,25 | 58,25 | -1,69% | - |
26.11.2020 | 59,25 | 59,25 | 59,25 | 59,25 | -0,84% | - |
25.11.2020 | 59,75 | 60,25 | 58,25 | 59,75 | 0,00% | - |
24.11.2020 | 58,25 | 59,75 | 57,75 | 59,75 | 3,46% | 20,00 |
23.11.2020 | 58,25 | 59,25 | 57,25 | 57,75 | 0,00% | 86,00 |
20.11.2020 | 55,75 | 58,25 | 55,75 | 57,75 | 3,59% | 18,00 |
19.11.2020 | 54,75 | 56,25 | 54,25 | 55,75 | 1,83% | 28,00 |
18.11.2020 | 53,75 | 54,75 | 53,25 | 54,75 | 0,92% | - |
17.11.2020 | 53,75 | 54,25 | 51,75 | 54,25 | 0,00% | - |
16.11.2020 | 54,25 | 55,75 | 53,25 | 54,25 | 0,93% | 20,00 |
13.11.2020 | 53,25 | 54,75 | 53,25 | 53,75 | 1,90% | - |
12.11.2020 | 55,25 | 55,50 | 52,75 | 52,75 | -4,52% | - |
11.11.2020 | 54,25 | 55,75 | 53,75 | 55,25 | 1,84% | - |
10.11.2020 | 52,25 | 55,75 | 52,25 | 54,25 | 2,84% | - |
09.11.2020 | 55,75 | 60,75 | 52,25 | 52,75 | -4,52% | 38,00 |
06.11.2020 | 56,75 | 57,25 | 53,25 | 55,25 | -3,49% | - |
05.11.2020 | 59,25 | 60,25 | 55,75 | 57,25 | -1,72% | - |
04.11.2020 | 59,75 | 60,25 | 57,75 | 58,25 | -2,51% | - |
03.11.2020 | 58,75 | 60,75 | 58,25 | 59,75 | 2,58% | - |
02.11.2020 | 54,25 | 58,25 | 54,25 | 58,25 | 7,37% | - |
30.10.2020 | 55,75 | 56,75 | 53,25 | 54,25 | -3,56% | 108,00 |
29.10.2020 | 54,75 | 56,25 | 54,25 | 56,25 | 3,69% | - |
28.10.2020 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
27.10.2020 | 54,75 | 54,75 | 54,25 | 54,75 | 0,92% | - |
26.10.2020 | 55,25 | 55,25 | 53,75 | 54,25 | -3,56% | - |
23.10.2020 | 55,75 | 56,25 | 54,75 | 56,25 | 0,00% | - |
22.10.2020 | 56,25 | 57,50 | 55,75 | 56,25 | 0,00% | - |
21.10.2020 | 59,25 | 59,25 | 55,75 | 56,25 | -5,86% | 36,00 |
20.10.2020 | 59,75 | 60,75 | 59,25 | 59,75 | -0,83% | - |
19.10.2020 | 60,75 | 60,75 | 59,75 | 60,25 | -0,82% | - |
16.10.2020 | 60,75 | 61,75 | 60,75 | 60,75 | 0,00% | - |
15.10.2020 | 60,25 | 61,75 | 59,25 | 60,75 | 0,00% | - |
14.10.2020 | 60,75 | 61,75 | 60,25 | 60,75 | 0,00% | - |
13.10.2020 | 60,75 | 61,25 | 59,75 | 60,75 | 0,00% | - |
12.10.2020 | 59,25 | 61,25 | 58,75 | 60,75 | 3,40% | - |
09.10.2020 | 57,75 | 59,25 | 57,75 | 58,75 | 0,86% | - |
08.10.2020 | 57,25 | 58,75 | 57,25 | 58,25 | 2,64% | - |
07.10.2020 | 56,25 | 57,75 | 56,25 | 56,75 | 1,79% | - |
06.10.2020 | 55,25 | 57,25 | 54,75 | 55,75 | 1,83% | - |
05.10.2020 | 54,25 | 55,25 | 53,75 | 54,75 | 1,86% | - |
02.10.2020 | 54,25 | 55,25 | 53,75 | 53,75 | -1,83% | - |
01.10.2020 | 53,75 | 54,75 | 53,25 | 54,75 | 2,82% | - |
30.09.2020 | 51,25 | 54,25 | 51,25 | 53,25 | 1,91% | 36,00 |
29.09.2020 | 51,75 | 52,25 | 51,25 | 52,25 | 1,95% | - |
28.09.2020 | 50,25 | 52,75 | 50,25 | 51,25 | 2,71% | - |
25.09.2020 | 49,70 | 50,25 | 49,10 | 49,90 | 1,22% | - |
24.09.2020 | 49,70 | 49,90 | 48,90 | 49,30 | -0,80% | - |
23.09.2020 | 51,25 | 51,25 | 49,70 | 49,70 | -1,09% | - |
22.09.2020 | 47,70 | 50,75 | 47,50 | 50,25 | 5,35% | - |
21.09.2020 | 49,10 | 49,30 | 46,50 | 47,70 | -3,25% | - |
18.09.2020 | 49,90 | 51,25 | 49,10 | 49,30 | -1,20% | - |
17.09.2020 | 50,25 | 50,25 | 49,40 | 49,90 | -1,19% | - |
16.09.2020 | 49,70 | 51,00 | 49,70 | 50,50 | 1,61% | 140,00 |
15.09.2020 | 50,25 | 51,25 | 49,50 | 49,70 | -0,40% | - |
14.09.2020 | 48,30 | 50,25 | 47,90 | 49,90 | 4,18% | - |
11.09.2020 | 48,20 | 48,70 | 47,70 | 47,90 | 0,00% | - |
10.09.2020 | 48,20 | 48,70 | 47,70 | 47,90 | -0,83% | - |
09.09.2020 | 46,70 | 48,30 | 46,50 | 48,30 | 3,43% | - |
08.09.2020 | 47,10 | 47,50 | 45,60 | 46,70 | -0,43% | - |
07.09.2020 | 46,90 | 46,90 | 46,90 | 46,90 | 0,43% | - |
04.09.2020 | 47,50 | 48,30 | 45,50 | 46,70 | -1,27% | - |
03.09.2020 | 49,70 | 49,90 | 47,30 | 47,30 | -4,44% | - |
02.09.2020 | 48,60 | 49,50 | 48,30 | 49,50 | 5,77% | - |
01.09.2020 | 46,80 | 46,80 | 46,80 | 46,80 | 0,65% | 400,00 |
31.08.2020 | 47,30 | 47,40 | 46,30 | 46,50 | -1,27% | - |
28.08.2020 | 47,40 | 47,50 | 46,50 | 47,10 | -0,42% | - |
27.08.2020 | 47,80 | 48,10 | 47,30 | 47,30 | -1,25% | - |
26.08.2020 | 48,60 | 48,90 | 47,70 | 47,90 | -1,24% | - |