
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 2,54 | 2,61 | 2,50 | 2,55 | 0,00% | - |
18.01.2021 | 2,55 | 2,55 | 2,54 | 2,55 | 0,79% | - |
15.01.2021 | 2,59 | 2,70 | 2,50 | 2,53 | -2,32% | - |
14.01.2021 | 2,60 | 2,65 | 2,53 | 2,59 | 1,57% | - |
13.01.2021 | 2,50 | 2,68 | 2,42 | 2,55 | 2,00% | 1.600,00 |
12.01.2021 | 2,52 | 2,57 | 2,46 | 2,50 | -0,40% | 770,00 |
11.01.2021 | 2,55 | 2,61 | 2,45 | 2,51 | -1,18% | - |
08.01.2021 | 2,55 | 2,65 | 2,47 | 2,54 | 1,20% | - |
07.01.2021 | 2,45 | 2,56 | 2,39 | 2,51 | 2,03% | - |
06.01.2021 | 2,39 | 2,50 | 2,36 | 2,46 | 3,36% | - |
05.01.2021 | 2,38 | 2,44 | 2,36 | 2,38 | -0,42% | - |
04.01.2021 | 2,36 | 2,46 | 2,24 | 2,39 | 5,75% | 730,00 |
30.12.2020 | 2,25 | 2,31 | 2,24 | 2,26 | 0,89% | - |
29.12.2020 | 2,33 | 2,34 | 2,20 | 2,24 | -3,03% | - |
28.12.2020 | 2,40 | 2,50 | 2,28 | 2,31 | -5,33% | - |
23.12.2020 | 2,47 | 2,49 | 2,38 | 2,44 | -1,21% | - |
22.12.2020 | 2,49 | 2,58 | 2,43 | 2,47 | -1,98% | - |
21.12.2020 | 2,66 | 3,30 | 2,39 | 2,52 | 3,28% | - |
18.12.2020 | 2,53 | 2,57 | 2,43 | 2,44 | -3,56% | - |
17.12.2020 | 2,49 | 2,56 | 2,42 | 2,53 | 1,20% | - |
16.12.2020 | 2,58 | 2,58 | 2,44 | 2,50 | -2,34% | - |
15.12.2020 | 2,66 | 2,69 | 2,46 | 2,56 | -1,92% | - |
14.12.2020 | 2,44 | 2,72 | 2,40 | 2,61 | 10,13% | - |
11.12.2020 | 2,45 | 2,53 | 2,34 | 2,37 | -2,47% | - |
10.12.2020 | 2,35 | 2,48 | 2,28 | 2,43 | 3,40% | 4.400,00 |
09.12.2020 | 2,53 | 2,56 | 2,30 | 2,35 | -6,00% | - |
08.12.2020 | 2,52 | 2,56 | 2,42 | 2,50 | -0,40% | - |
07.12.2020 | 2,55 | 2,68 | 2,48 | 2,51 | -1,95% | - |
04.12.2020 | 2,55 | 2,58 | 2,47 | 2,56 | 0,79% | 300,00 |
03.12.2020 | 2,57 | 2,63 | 2,48 | 2,54 | -1,55% | - |
02.12.2020 | 2,57 | 2,65 | 2,44 | 2,58 | 0,00% | - |
01.12.2020 | 2,79 | 2,83 | 2,56 | 2,58 | -6,86% | - |
30.11.2020 | 2,82 | 2,89 | 2,59 | 2,77 | -1,77% | 1.650,00 |
27.11.2020 | 2,78 | 2,89 | 2,68 | 2,82 | 2,55% | - |
26.11.2020 | 2,76 | 2,78 | 2,75 | 2,75 | -0,36% | - |
25.11.2020 | 2,63 | 2,81 | 2,54 | 2,76 | 6,56% | - |
24.11.2020 | 2,65 | 2,71 | 2,52 | 2,59 | -1,15% | - |
23.11.2020 | 2,45 | 2,70 | 2,38 | 2,62 | 7,82% | - |
20.11.2020 | 2,45 | 2,50 | 2,30 | 2,43 | -0,82% | - |
19.11.2020 | 2,43 | 2,52 | 2,34 | 2,45 | 4,70% | 1.340,00 |
18.11.2020 | 2,27 | 2,46 | 2,26 | 2,34 | 0,86% | - |
17.11.2020 | 2,19 | 2,32 | 2,12 | 2,32 | 5,94% | 1.500,00 |
16.11.2020 | 2,16 | 2,34 | 2,14 | 2,19 | 2,82% | - |
13.11.2020 | 2,08 | 2,18 | 2,06 | 2,13 | 0,47% | - |
12.11.2020 | 2,16 | 2,21 | 2,06 | 2,12 | -2,30% | - |
11.11.2020 | 2,22 | 2,24 | 2,12 | 2,17 | 0,46% | - |
10.11.2020 | 2,05 | 2,22 | 2,04 | 2,16 | 2,86% | - |
09.11.2020 | 2,03 | 2,24 | 1,97 | 2,10 | 3,70% | - |
06.11.2020 | 2,08 | 2,17 | 1,97 | 2,03 | -2,64% | - |
05.11.2020 | 2,18 | 2,20 | 1,96 | 2,08 | -3,70% | - |
04.11.2020 | 2,08 | 2,24 | 1,98 | 2,16 | 4,85% | - |
03.11.2020 | 1,98 | 2,08 | 1,94 | 2,06 | 4,30% | - |
02.11.2020 | 1,89 | 2,14 | 1,89 | 1,98 | 3,95% | 776,00 |
30.10.2020 | 1,90 | 1,96 | 1,79 | 1,90 | -2,81% | - |
29.10.2020 | 2,04 | 2,05 | 1,94 | 1,96 | -3,69% | 3.100,00 |
28.10.2020 | 2,08 | 2,08 | 1,96 | 2,03 | -3,33% | 400,00 |
27.10.2020 | 2,43 | 2,49 | 2,01 | 2,10 | -14,63% | - |
26.10.2020 | 2,65 | 2,84 | 2,32 | 2,46 | -7,87% | - |
23.10.2020 | 2,95 | 3,52 | 2,55 | 2,67 | -2,91% | - |
22.10.2020 | 2,74 | 2,89 | 2,44 | 2,75 | -1,08% | - |
21.10.2020 | 3,04 | 3,06 | 2,64 | 2,78 | -7,95% | 4.200,00 |
20.10.2020 | 3,16 | 3,26 | 2,80 | 3,02 | -3,82% | - |
19.10.2020 | 3,24 | 3,37 | 3,05 | 3,14 | -1,88% | - |
16.10.2020 | 3,12 | 3,29 | 3,01 | 3,20 | 2,56% | - |
15.10.2020 | 2,97 | 3,25 | 2,87 | 3,12 | 2,63% | - |
14.10.2020 | 3,07 | 26,35 | 2,83 | 3,04 | 1,33% | - |
13.10.2020 | 2,80 | 3,05 | 2,71 | 3,00 | 7,14% | - |
12.10.2020 | 2,98 | 3,11 | 2,63 | 2,80 | 6,46% | 816,00 |
09.10.2020 | 2,55 | 2,66 | 2,40 | 2,63 | 3,95% | - |
08.10.2020 | 2,37 | 2,54 | 2,36 | 2,53 | 6,30% | - |
07.10.2020 | 2,27 | 2,42 | 2,26 | 2,38 | 4,39% | - |
06.10.2020 | 2,28 | 2,35 | 2,20 | 2,28 | -0,44% | - |
05.10.2020 | 2,14 | 2,30 | 2,12 | 2,29 | 9,05% | - |
02.10.2020 | 2,12 | 2,16 | 1,98 | 2,10 | -1,87% | - |
01.10.2020 | 2,12 | 2,22 | 2,06 | 2,14 | 0,94% | 2.800,00 |
30.09.2020 | 2,03 | 2,18 | 2,01 | 2,12 | 4,43% | - |
29.09.2020 | 2,08 | 2,12 | 2,01 | 2,03 | -3,33% | - |
28.09.2020 | 2,16 | 2,24 | 2,04 | 2,10 | -1,41% | - |
25.09.2020 | 2,13 | 2,28 | 2,04 | 2,13 | 1,43% | - |
24.09.2020 | 2,21 | 2,22 | 2,01 | 2,10 | -4,11% | - |
23.09.2020 | 2,39 | 2,45 | 2,15 | 2,19 | -7,20% | - |
22.09.2020 | 2,43 | 2,46 | 2,32 | 2,36 | -1,26% | - |
21.09.2020 | 2,40 | 2,46 | 2,26 | 2,39 | 0,84% | 2.100,00 |
18.09.2020 | 2,49 | 2,52 | 2,32 | 2,37 | -5,20% | - |
17.09.2020 | 2,24 | 2,62 | 2,20 | 2,50 | 11,11% | 1.250,00 |
16.09.2020 | 2,24 | 2,31 | 2,23 | 2,25 | 0,45% | 250,00 |
15.09.2020 | 2,25 | 2,33 | 2,21 | 2,24 | 0,00% | - |
14.09.2020 | 2,18 | 2,30 | 2,11 | 2,24 | 5,66% | - |
11.09.2020 | 2,26 | 2,28 | 2,10 | 2,12 | -2,75% | - |
10.09.2020 | 2,28 | 2,32 | 2,17 | 2,18 | -3,96% | - |
09.09.2020 | 2,22 | 2,36 | 2,14 | 2,27 | 2,71% | 1.800,00 |
08.09.2020 | 2,32 | 2,41 | 2,18 | 2,21 | -4,33% | 3.600,00 |
07.09.2020 | 2,31 | 2,32 | 2,31 | 2,31 | -2,12% | - |
04.09.2020 | 2,26 | 2,36 | 2,26 | 2,36 | -71,74% | - |
03.09.2020 | 8,35 | 8,35 | 8,35 | 8,35 | 1,83% | - |
02.09.2020 | 8,30 | 8,35 | 8,15 | 8,20 | -1,20% | - |
01.09.2020 | 8,60 | 8,70 | 8,30 | 8,30 | -2,92% | - |
31.08.2020 | 8,55 | 8,55 | 8,55 | 8,55 | 0,59% | - |
28.08.2020 | 8,55 | 8,55 | 8,50 | 8,50 | -1,16% | - |
27.08.2020 | 8,55 | 8,88 | 8,53 | 8,60 | 1,18% | - |