
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 2,53 | 2,53 | 2,53 | 2,53 | 1,61% | - |
15.01.2021 | 2,61 | 2,63 | 2,48 | 2,49 | -2,73% | - |
14.01.2021 | 2,55 | 2,65 | 2,51 | 2,56 | -0,39% | - |
13.01.2021 | 2,61 | 2,65 | 2,46 | 2,57 | -1,53% | 2.700,00 |
12.01.2021 | 2,43 | 2,66 | 2,42 | 2,61 | 5,67% | - |
11.01.2021 | 2,51 | 2,55 | 2,40 | 2,47 | -1,59% | - |
08.01.2021 | 2,46 | 2,59 | 2,42 | 2,51 | 4,15% | - |
07.01.2021 | 2,47 | 2,53 | 2,40 | 2,41 | -3,21% | - |
06.01.2021 | 2,46 | 2,54 | 2,39 | 2,49 | -0,80% | - |
05.01.2021 | 2,44 | 2,52 | 2,31 | 2,51 | 3,29% | - |
04.01.2021 | 2,49 | 2,58 | 2,37 | 2,43 | -3,57% | - |
30.12.2020 | 2,55 | 2,55 | 2,52 | 2,52 | -0,40% | - |
29.12.2020 | 2,49 | 2,58 | 2,47 | 2,53 | 1,61% | - |
28.12.2020 | 2,50 | 2,54 | 2,42 | 2,49 | 1,63% | - |
23.12.2020 | 2,49 | 2,56 | 2,44 | 2,45 | -1,61% | - |
22.12.2020 | 2,47 | 2,56 | 2,44 | 2,49 | 0,00% | - |
21.12.2020 | 2,54 | 2,58 | 2,41 | 2,49 | -4,23% | - |
18.12.2020 | 2,56 | 2,64 | 2,48 | 2,60 | -1,14% | - |
17.12.2020 | 2,59 | 2,66 | 2,51 | 2,63 | 1,54% | 40,00 |
16.12.2020 | 2,55 | 2,62 | 2,48 | 2,59 | 1,57% | - |
15.12.2020 | 2,49 | 2,60 | 2,46 | 2,55 | 2,41% | - |
14.12.2020 | 2,58 | 2,66 | 2,45 | 2,49 | -4,96% | - |
11.12.2020 | 2,62 | 2,63 | 2,49 | 2,62 | 0,77% | 2.300,00 |
10.12.2020 | 2,48 | 2,66 | 2,43 | 2,60 | 7,00% | - |
09.12.2020 | 2,45 | 2,53 | 2,40 | 2,43 | -0,82% | 1.500,00 |
08.12.2020 | 2,43 | 2,52 | 2,39 | 2,45 | 1,66% | - |
07.12.2020 | 2,39 | 2,54 | 2,36 | 2,41 | 0,84% | - |
04.12.2020 | 2,38 | 2,44 | 2,30 | 2,39 | -0,83% | - |
03.12.2020 | 2,38 | 2,43 | 2,27 | 2,41 | 1,69% | - |
02.12.2020 | 2,36 | 2,42 | 2,28 | 2,37 | -0,84% | - |
01.12.2020 | 2,24 | 2,39 | 2,20 | 2,39 | 7,17% | 3.300,00 |
30.11.2020 | 2,28 | 2,31 | 2,19 | 2,23 | -0,89% | - |
27.11.2020 | 2,31 | 2,34 | 2,23 | 2,25 | -3,02% | 2.000,00 |
26.11.2020 | 2,32 | 2,32 | 2,31 | 2,32 | -1,28% | - |
25.11.2020 | 2,34 | 2,39 | 2,27 | 2,35 | 0,86% | - |
24.11.2020 | 2,33 | 2,42 | 2,28 | 2,33 | 2,64% | - |
23.11.2020 | 2,29 | 2,34 | 2,23 | 2,27 | 0,00% | - |
20.11.2020 | 2,35 | 2,39 | 2,25 | 2,27 | -5,02% | - |
19.11.2020 | 2,35 | 2,44 | 2,26 | 2,39 | 3,46% | 7.500,00 |
18.11.2020 | 2,45 | 2,52 | 2,31 | 2,31 | -6,48% | 2.400,00 |
17.11.2020 | 2,41 | 2,53 | 2,35 | 2,47 | 0,82% | 5.300,00 |
16.11.2020 | 2,37 | 2,46 | 2,32 | 2,45 | 5,15% | - |
13.11.2020 | 2,30 | 2,39 | 2,25 | 2,33 | 1,75% | - |
12.11.2020 | 2,36 | 2,41 | 2,25 | 2,29 | -1,72% | - |
11.11.2020 | 2,43 | 2,48 | 2,30 | 2,33 | -4,12% | - |
10.11.2020 | 2,23 | 2,46 | 2,22 | 2,43 | 6,11% | 4.850,00 |
09.11.2020 | 2,11 | 2,29 | 2,10 | 2,29 | 9,57% | - |
06.11.2020 | 2,03 | 2,13 | 1,98 | 2,09 | 1,95% | - |
05.11.2020 | 1,93 | 2,07 | 1,90 | 2,05 | 8,18% | - |
04.11.2020 | 1,93 | 2,02 | 1,90 | 1,90 | -1,30% | - |
03.11.2020 | 1,90 | 1,98 | 1,85 | 1,92 | 2,67% | - |
02.11.2020 | 1,86 | 1,93 | 1,82 | 1,87 | 3,31% | - |
30.10.2020 | 1,91 | 1,96 | 1,80 | 1,81 | -5,73% | 2.000,00 |
29.10.2020 | 2,01 | 2,05 | 1,87 | 1,92 | -5,42% | - |
28.10.2020 | 2,07 | 2,08 | 1,95 | 2,03 | -2,87% | - |
27.10.2020 | 2,16 | 2,19 | 2,03 | 2,09 | -1,42% | - |
26.10.2020 | 2,10 | 2,21 | 2,07 | 2,12 | 0,47% | - |
23.10.2020 | 2,07 | 2,13 | 2,03 | 2,11 | 1,93% | - |
22.10.2020 | 2,03 | 2,09 | 2,00 | 2,07 | 1,97% | - |
21.10.2020 | 2,05 | 12,50 | 1,99 | 2,03 | 0,74% | - |
20.10.2020 | 2,01 | 2,07 | 1,98 | 2,02 | 0,25% | - |
19.10.2020 | 2,03 | 2,09 | 1,98 | 2,01 | 0,00% | - |
16.10.2020 | 2,07 | 2,10 | 1,98 | 2,01 | -2,90% | - |
15.10.2020 | 2,13 | 2,14 | 2,05 | 2,07 | -2,82% | 1.100,00 |
14.10.2020 | 2,12 | 2,17 | 2,06 | 2,13 | 0,95% | - |
13.10.2020 | 2,14 | 2,16 | 2,05 | 2,11 | -0,94% | 10.000,00 |
12.10.2020 | 2,09 | 2,17 | 2,05 | 2,13 | 3,90% | - |
09.10.2020 | 2,07 | 2,17 | 2,05 | 2,05 | -3,76% | - |
08.10.2020 | 2,07 | 2,13 | 2,04 | 2,13 | 0,95% | - |
07.10.2020 | 2,06 | 2,15 | 2,03 | 2,11 | 2,93% | 2.550,00 |
06.10.2020 | 1,94 | 2,15 | 1,94 | 2,05 | 4,33% | - |
05.10.2020 | 1,92 | 2,00 | 1,87 | 1,97 | 2,88% | 3.900,00 |
02.10.2020 | 1,92 | 2,00 | 1,87 | 1,91 | -1,04% | - |
01.10.2020 | 1,94 | 1,97 | 1,86 | 1,93 | 0,26% | - |
30.09.2020 | 1,87 | 1,98 | 1,84 | 1,93 | 2,94% | 820,00 |
29.09.2020 | 1,92 | 1,98 | 1,84 | 1,87 | -2,35% | 2.200,00 |
28.09.2020 | 2,03 | 2,05 | 1,87 | 1,92 | -4,73% | - |
25.09.2020 | 1,99 | 2,04 | 1,91 | 2,01 | -0,50% | - |
24.09.2020 | 1,96 | 2,04 | 1,94 | 2,02 | 6,60% | - |
23.09.2020 | 2,03 | 2,05 | 1,88 | 1,90 | -5,72% | - |
22.09.2020 | 2,01 | 2,05 | 1,98 | 2,01 | 0,25% | - |
21.09.2020 | 2,02 | 2,07 | 1,93 | 2,01 | -3,14% | 5.439,00 |
18.09.2020 | 2,14 | 2,18 | 2,02 | 2,07 | -4,61% | 777,00 |
17.09.2020 | 2,05 | 2,17 | 1,98 | 2,17 | 3,83% | 2.250,00 |
16.09.2020 | 2,07 | 2,11 | 2,03 | 2,09 | 2,70% | - |
15.09.2020 | 2,01 | 2,11 | 1,98 | 2,04 | 1,24% | 600,00 |
14.09.2020 | 1,98 | 2,05 | 1,92 | 2,01 | 3,34% | - |
11.09.2020 | 1,99 | 2,03 | 1,89 | 1,95 | -2,99% | - |
10.09.2020 | 1,99 | 2,05 | 1,93 | 2,01 | 1,01% | 120,00 |
09.09.2020 | 1,98 | 2,04 | 1,94 | 1,99 | 2,06% | - |
08.09.2020 | 2,01 | 2,04 | 1,93 | 1,95 | -3,23% | - |
07.09.2020 | 2,01 | 2,04 | 2,00 | 2,01 | 4,15% | - |
04.09.2020 | 1,96 | 2,02 | 1,93 | 1,93 | -6,31% | - |
03.09.2020 | 1,95 | 2,06 | 1,94 | 2,06 | 6,74% | - |
02.09.2020 | 1,91 | 1,95 | 1,91 | 1,93 | 2,12% | - |
01.09.2020 | 1,84 | 1,89 | 1,84 | 1,89 | -3,08% | - |
31.08.2020 | 2,08 | 2,08 | 1,86 | 1,95 | 3,17% | 4.844,00 |
28.08.2020 | 1,87 | 2,02 | 1,87 | 1,89 | -2,83% | 2.000,00 |
27.08.2020 | 1,93 | 1,98 | 1,89 | 1,95 | 2,37% | - |
26.08.2020 | 1,89 | 1,91 | 1,89 | 1,90 | 0,00% | - |