
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 33,40 | 34,40 | 33,40 | 34,10 | 1,79% | - |
18.01.2021 | 33,50 | 33,60 | 33,50 | 33,50 | -1,18% | - |
15.01.2021 | 33,70 | 34,10 | 33,10 | 33,90 | 1,19% | - |
14.01.2021 | 33,10 | 33,70 | 32,50 | 33,50 | 3,08% | 1.350,00 |
13.01.2021 | 32,90 | 34,60 | 32,50 | 32,50 | 3,17% | - |
12.01.2021 | 30,80 | 31,70 | 30,70 | 31,50 | 1,94% | - |
11.01.2021 | 30,40 | 30,90 | 30,10 | 30,90 | 1,98% | - |
08.01.2021 | 30,40 | 30,70 | 30,10 | 30,30 | -0,66% | 100,00 |
07.01.2021 | 30,30 | 31,10 | 30,10 | 30,50 | 1,33% | - |
06.01.2021 | 29,00 | 30,50 | 28,90 | 30,10 | 3,44% | 70,00 |
05.01.2021 | 28,80 | 29,50 | 28,70 | 29,10 | 0,00% | - |
04.01.2021 | 29,10 | 29,90 | 28,70 | 29,10 | 2,11% | - |
30.12.2020 | 28,20 | 28,50 | 28,20 | 28,50 | 0,00% | - |
29.12.2020 | 28,60 | 28,70 | 28,10 | 28,50 | -0,70% | - |
28.12.2020 | 28,20 | 28,90 | 28,10 | 28,70 | 0,00% | - |
23.12.2020 | 28,00 | 28,90 | 28,00 | 28,70 | 2,14% | - |
22.12.2020 | 28,20 | 28,70 | 27,90 | 28,10 | -1,40% | - |
21.12.2020 | 27,90 | 28,50 | 27,30 | 28,50 | 3,64% | - |
18.12.2020 | 27,70 | 28,00 | 27,30 | 27,50 | -1,43% | - |
17.12.2020 | 28,10 | 28,30 | 27,50 | 27,90 | -0,71% | - |
16.12.2020 | 28,20 | 28,50 | 27,70 | 28,10 | -1,40% | - |
15.12.2020 | 27,70 | 28,50 | 27,50 | 28,50 | 2,15% | - |
14.12.2020 | 28,10 | 28,70 | 27,50 | 27,90 | 0,00% | - |
11.12.2020 | 28,30 | 28,50 | 27,70 | 27,90 | -2,11% | - |
10.12.2020 | 27,70 | 28,70 | 27,30 | 28,50 | 2,15% | - |
09.12.2020 | 26,90 | 28,10 | 26,90 | 27,90 | 3,72% | - |
08.12.2020 | 26,30 | 26,90 | 25,90 | 26,90 | 2,28% | - |
07.12.2020 | 26,50 | 26,50 | 25,90 | 26,30 | -0,75% | - |
04.12.2020 | 25,70 | 26,50 | 25,70 | 26,50 | 3,11% | - |
03.12.2020 | 25,50 | 25,90 | 25,50 | 25,70 | 0,00% | - |
02.12.2020 | 25,60 | 25,70 | 25,10 | 25,70 | 0,00% | - |
01.12.2020 | 25,00 | 25,90 | 24,90 | 25,70 | 4,05% | - |
30.11.2020 | 25,50 | 25,90 | 24,70 | 24,70 | -3,52% | - |
27.11.2020 | 25,70 | 25,90 | 25,30 | 25,60 | -1,16% | - |
26.11.2020 | 25,70 | 25,90 | 25,70 | 25,90 | 0,78% | - |
25.11.2020 | 26,10 | 26,10 | 25,30 | 25,70 | -1,53% | - |
24.11.2020 | 25,30 | 26,10 | 25,30 | 26,10 | 3,16% | - |
23.11.2020 | 0,00 | 25,50 | 0,00 | 25,30 | 3,27% | - |
20.11.2020 | 25,10 | 25,30 | 24,30 | 24,50 | -2,39% | - |
19.11.2020 | 0,00 | 25,50 | 0,00 | 25,10 | -0,79% | - |
18.11.2020 | 25,70 | 26,10 | 25,30 | 25,30 | -1,56% | - |
17.11.2020 | 25,90 | 25,90 | 24,90 | 25,70 | -0,77% | - |
16.11.2020 | 25,50 | 26,70 | 25,30 | 25,90 | 2,37% | - |
13.11.2020 | 24,30 | 25,30 | 24,30 | 25,30 | 4,98% | - |
12.11.2020 | 24,20 | 24,90 | 24,10 | 24,10 | -0,82% | - |
11.11.2020 | 24,70 | 25,20 | 24,00 | 24,30 | -1,62% | - |
10.11.2020 | 25,50 | 25,50 | 24,70 | 24,70 | -2,37% | - |
09.11.2020 | 23,90 | 26,80 | 23,90 | 25,30 | 7,66% | - |
06.11.2020 | 23,80 | 24,30 | 23,30 | 23,50 | -1,67% | - |
05.11.2020 | 23,50 | 24,30 | 23,50 | 23,90 | 1,70% | - |
04.11.2020 | 24,50 | 24,70 | 23,50 | 23,50 | -3,29% | - |
03.11.2020 | 23,70 | 24,70 | 23,70 | 24,30 | 2,53% | - |
02.11.2020 | 22,70 | 23,90 | 22,70 | 23,70 | 3,95% | - |
30.10.2020 | 22,60 | 23,10 | 22,20 | 22,80 | 0,00% | - |
29.10.2020 | 22,60 | 23,20 | 22,40 | 22,80 | 1,33% | - |
28.10.2020 | 23,10 | 23,10 | 22,10 | 22,50 | -3,85% | - |
27.10.2020 | 24,10 | 24,30 | 23,10 | 23,40 | -2,09% | - |
26.10.2020 | 24,20 | 24,30 | 23,70 | 23,90 | -2,45% | - |
23.10.2020 | 24,40 | 24,70 | 24,10 | 24,50 | 0,00% | - |
22.10.2020 | 23,50 | 24,50 | 23,30 | 24,50 | 4,26% | - |
21.10.2020 | 24,00 | 24,50 | 23,50 | 23,50 | -2,49% | - |
20.10.2020 | 24,30 | 24,70 | 24,10 | 24,10 | 0,00% | - |
19.10.2020 | 24,40 | 25,50 | 24,10 | 24,10 | -1,63% | - |
16.10.2020 | 23,30 | 24,90 | 23,30 | 24,50 | 2,51% | - |
15.10.2020 | 23,50 | 23,90 | 22,90 | 23,90 | 1,70% | - |
14.10.2020 | 23,50 | 23,90 | 23,30 | 23,50 | 0,00% | - |
13.10.2020 | 23,40 | 24,10 | 23,40 | 23,50 | 0,00% | - |
12.10.2020 | 23,70 | 24,10 | 23,30 | 23,50 | 0,00% | - |
09.10.2020 | 23,60 | 23,90 | 23,50 | 23,50 | -0,84% | - |
08.10.2020 | 23,70 | 23,90 | 23,10 | 23,70 | 0,85% | - |
07.10.2020 | 23,10 | 23,80 | 22,90 | 23,50 | 4,44% | - |
06.10.2020 | 23,00 | 23,70 | 22,50 | 22,50 | -2,60% | - |
05.10.2020 | 22,60 | 23,30 | 22,60 | 23,10 | 1,76% | - |
02.10.2020 | 21,30 | 22,70 | 21,10 | 22,70 | 4,61% | - |
01.10.2020 | 21,40 | 21,70 | 21,30 | 21,70 | 1,88% | - |
30.09.2020 | 20,60 | 21,90 | 20,60 | 21,30 | 1,91% | - |
29.09.2020 | 21,50 | 21,50 | 20,90 | 20,90 | -1,88% | - |
28.09.2020 | 21,30 | 21,70 | 21,10 | 21,30 | 0,95% | - |
25.09.2020 | 20,30 | 21,10 | 20,10 | 21,10 | 5,76% | - |
24.09.2020 | 20,00 | 20,70 | 19,50 | 19,95 | -0,75% | - |
23.09.2020 | 20,70 | 21,40 | 20,10 | 20,10 | -2,90% | - |
22.09.2020 | 20,90 | 21,30 | 20,50 | 20,70 | -0,48% | - |
21.09.2020 | 21,50 | 21,70 | 20,30 | 20,80 | -4,59% | - |
18.09.2020 | 21,90 | 22,30 | 21,50 | 21,80 | -1,36% | - |
17.09.2020 | 21,50 | 22,30 | 21,20 | 22,10 | 0,91% | - |
16.09.2020 | 20,90 | 22,10 | 20,70 | 21,90 | 5,29% | - |
15.09.2020 | 20,70 | 21,50 | 20,50 | 20,80 | 1,46% | - |
14.09.2020 | 20,30 | 20,90 | 20,10 | 20,50 | 2,50% | - |
11.09.2020 | 20,10 | 20,30 | 19,60 | 20,00 | 0,50% | - |
10.09.2020 | 20,30 | 20,70 | 19,90 | 19,90 | -2,93% | - |
09.09.2020 | 20,70 | 20,90 | 20,30 | 20,50 | 0,00% | - |
08.09.2020 | 21,50 | 21,50 | 20,50 | 20,50 | -3,30% | - |
07.09.2020 | 21,30 | 21,30 | 21,20 | 21,20 | 0,95% | - |
04.09.2020 | 20,00 | 21,00 | 20,00 | 21,00 | 3,96% | - |
03.09.2020 | 19,90 | 20,40 | 19,90 | 20,20 | 3,06% | - |
02.09.2020 | 19,35 | 20,15 | 19,20 | 19,60 | 2,08% | - |
01.09.2020 | 19,15 | 19,50 | 18,70 | 19,20 | -1,54% | - |
31.08.2020 | 19,85 | 19,95 | 19,10 | 19,50 | 0,52% | - |
28.08.2020 | 19,65 | 20,00 | 19,30 | 19,40 | -0,77% | - |
27.08.2020 | 18,85 | 19,80 | 18,70 | 19,55 | 2,89% | - |