
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 40,50 | 41,40 | 39,00 | 39,90 | 0,76% | 10,00 |
15.04.2021 | 40,10 | 40,50 | 39,20 | 39,60 | -0,75% | - |
14.04.2021 | 39,30 | 40,40 | 39,00 | 39,90 | 1,53% | - |
13.04.2021 | 40,30 | 40,70 | 39,20 | 39,30 | -2,48% | - |
12.04.2021 | 39,50 | 40,80 | 39,50 | 40,30 | 2,03% | - |
09.04.2021 | 39,70 | 40,00 | 39,20 | 39,50 | 0,00% | - |
08.04.2021 | 40,00 | 40,20 | 38,60 | 39,50 | 0,25% | - |
07.04.2021 | 0,00 | 40,00 | 0,00 | 39,40 | 1,03% | - |
06.04.2021 | 39,70 | 40,00 | 39,00 | 39,00 | -1,76% | - |
01.04.2021 | 38,40 | 39,80 | 38,40 | 39,70 | -1,73% | - |
31.03.2021 | 39,10 | 40,40 | 38,40 | 40,40 | 2,80% | 20,00 |
30.03.2021 | 38,10 | 39,40 | 38,10 | 39,30 | 3,15% | - |
29.03.2021 | 0,00 | 38,70 | 0,00 | 38,10 | -0,78% | - |
26.03.2021 | 39,10 | 39,60 | 38,00 | 38,40 | 1,05% | - |
25.03.2021 | 37,40 | 38,80 | 36,10 | 38,00 | 2,70% | - |
24.03.2021 | 37,30 | 37,80 | 36,60 | 37,00 | 0,54% | 364,00 |
23.03.2021 | 0,00 | 38,30 | 0,00 | 36,80 | -1,08% | - |
22.03.2021 | 37,80 | 37,90 | 37,00 | 37,20 | -2,11% | 630,00 |
19.03.2021 | 38,20 | 38,50 | 37,00 | 38,00 | 0,00% | 1.500,00 |
18.03.2021 | 39,30 | 39,80 | 37,70 | 38,00 | -1,04% | - |
17.03.2021 | 38,60 | 39,40 | 38,20 | 38,40 | 0,00% | - |
16.03.2021 | 39,10 | 39,30 | 38,20 | 38,40 | -0,78% | 300,00 |
15.03.2021 | 38,30 | 39,40 | 38,00 | 38,70 | 1,84% | - |
12.03.2021 | 38,20 | 39,00 | 37,90 | 38,00 | 0,00% | - |
11.03.2021 | 38,40 | 38,60 | 37,80 | 38,00 | -0,26% | 450,00 |
10.03.2021 | 37,30 | 38,60 | 37,30 | 38,10 | 1,87% | - |
09.03.2021 | 37,10 | 37,80 | 35,80 | 37,40 | 0,54% | 2.250,00 |
08.03.2021 | 37,10 | 38,20 | 36,80 | 37,20 | 1,09% | 940,00 |
05.03.2021 | 36,10 | 37,10 | 35,10 | 36,80 | 2,51% | 240,00 |
04.03.2021 | 0,00 | 36,60 | 0,00 | 35,90 | 0,00% | - |
03.03.2021 | 36,10 | 36,80 | 35,70 | 35,90 | 0,84% | - |
02.03.2021 | 35,50 | 36,60 | 35,40 | 35,60 | -0,28% | - |
01.03.2021 | 34,80 | 36,20 | 34,80 | 35,70 | 3,78% | - |
26.02.2021 | 33,50 | 34,90 | 33,30 | 34,40 | 2,38% | - |
25.02.2021 | 35,00 | 35,20 | 33,30 | 33,60 | -4,00% | - |
24.02.2021 | 34,70 | 35,60 | 34,50 | 35,00 | 1,16% | - |
23.02.2021 | 35,10 | 35,10 | 33,50 | 34,60 | -1,70% | 150,00 |
22.02.2021 | 35,10 | 35,90 | 34,90 | 35,20 | -0,28% | - |
19.02.2021 | 34,10 | 35,50 | 34,10 | 35,30 | 2,62% | - |
18.02.2021 | 34,50 | 34,70 | 33,70 | 34,40 | -1,15% | - |
17.02.2021 | 35,20 | 35,50 | 34,50 | 34,80 | -1,42% | 20,00 |
16.02.2021 | 34,90 | 35,70 | 34,70 | 35,30 | 1,15% | - |
15.02.2021 | 34,70 | 34,90 | 34,70 | 34,90 | 2,05% | - |
12.02.2021 | 33,70 | 34,70 | 33,70 | 34,20 | 0,00% | - |
11.02.2021 | 34,10 | 34,50 | 33,30 | 34,20 | 0,29% | 300,00 |
10.02.2021 | 33,70 | 34,30 | 33,20 | 34,10 | 1,19% | - |
09.02.2021 | 0,00 | 34,50 | 0,00 | 33,70 | -2,88% | - |
08.02.2021 | 0,00 | 35,00 | 0,00 | 34,70 | 0,58% | - |
05.02.2021 | 35,00 | 35,30 | 34,50 | 34,50 | -1,15% | - |
04.02.2021 | 33,70 | 35,10 | 33,70 | 34,90 | 3,56% | - |
03.02.2021 | 33,10 | 33,70 | 32,90 | 33,70 | 1,81% | - |
02.02.2021 | 32,00 | 33,70 | 32,00 | 33,10 | 3,12% | - |
01.02.2021 | 31,50 | 32,10 | 31,10 | 32,10 | 2,56% | - |
29.01.2021 | 31,40 | 32,00 | 30,90 | 31,30 | -1,88% | - |
28.01.2021 | 29,90 | 32,10 | 29,90 | 31,90 | 5,28% | - |
27.01.2021 | 32,50 | 32,50 | 30,10 | 30,30 | -5,02% | 304,00 |
26.01.2021 | 32,50 | 32,90 | 31,70 | 31,90 | -1,85% | - |
25.01.2021 | 33,50 | 33,50 | 31,70 | 32,50 | -2,40% | - |
22.01.2021 | 33,30 | 34,30 | 32,30 | 33,30 | 1,22% | - |
21.01.2021 | 34,10 | 34,40 | 32,70 | 32,90 | -4,08% | - |
20.01.2021 | 33,90 | 34,70 | 33,90 | 34,30 | 1,18% | - |
19.01.2021 | 33,40 | 34,50 | 33,40 | 33,90 | 1,19% | - |
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% | - |