
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 15,65 | 15,80 | 14,95 | 14,95 | -2,92% | - |
14.01.2021 | 14,40 | 15,65 | 14,35 | 15,40 | 7,32% | - |
13.01.2021 | 14,50 | 14,60 | 14,05 | 14,35 | -0,69% | 380,00 |
12.01.2021 | 14,05 | 14,50 | 14,05 | 14,45 | 2,85% | - |
11.01.2021 | 13,45 | 14,10 | 13,45 | 14,05 | 2,93% | - |
08.01.2021 | 13,85 | 14,05 | 13,55 | 13,65 | 0,00% | 444,00 |
07.01.2021 | 13,00 | 13,80 | 13,00 | 13,65 | 5,41% | - |
06.01.2021 | 12,50 | 13,05 | 12,35 | 12,95 | 3,19% | - |
05.01.2021 | 12,20 | 12,60 | 12,05 | 12,55 | 3,29% | - |
04.01.2021 | 12,45 | 12,55 | 12,05 | 12,15 | 0,00% | - |
30.12.2020 | 12,10 | 12,20 | 12,10 | 12,15 | 0,83% | - |
29.12.2020 | 12,55 | 12,60 | 11,85 | 12,05 | -3,21% | 40,00 |
28.12.2020 | 12,20 | 12,75 | 12,20 | 12,45 | 0,81% | - |
23.12.2020 | 12,30 | 12,45 | 12,25 | 12,35 | 0,00% | - |
22.12.2020 | 12,15 | 12,70 | 12,15 | 12,35 | 0,82% | - |
21.12.2020 | 12,30 | 12,50 | 12,05 | 12,25 | -1,61% | - |
18.12.2020 | 12,55 | 12,85 | 12,45 | 12,45 | -0,40% | - |
17.12.2020 | 12,75 | 12,85 | 12,45 | 12,50 | -1,19% | - |
16.12.2020 | 12,75 | 12,85 | 12,55 | 12,65 | -1,17% | - |
15.12.2020 | 12,40 | 12,85 | 12,35 | 12,80 | 3,64% | - |
14.12.2020 | 12,35 | 12,55 | 12,20 | 12,35 | 0,82% | - |
11.12.2020 | 12,40 | 12,45 | 12,05 | 12,25 | -1,61% | - |
10.12.2020 | 12,00 | 12,45 | 12,00 | 12,45 | 1,63% | - |
09.12.2020 | 12,75 | 12,75 | 12,15 | 12,25 | -3,92% | - |
08.12.2020 | 12,70 | 12,80 | 12,55 | 12,75 | 0,00% | - |
07.12.2020 | 12,40 | 12,85 | 12,40 | 12,75 | 0,00% | - |
04.12.2020 | 12,25 | 12,75 | 12,20 | 12,75 | 4,08% | - |
03.12.2020 | 12,50 | 12,60 | 12,25 | 12,25 | -0,81% | - |
02.12.2020 | 12,60 | 12,70 | 12,25 | 12,35 | -0,80% | - |
01.12.2020 | 12,40 | 12,65 | 12,25 | 12,45 | 0,81% | - |
30.11.2020 | 12,00 | 12,45 | 12,00 | 12,35 | 1,23% | - |
27.11.2020 | 11,80 | 12,40 | 11,70 | 12,20 | 2,52% | - |
26.11.2020 | 12,00 | 12,05 | 11,85 | 11,90 | -0,42% | - |
25.11.2020 | 12,15 | 12,15 | 11,75 | 11,95 | -1,24% | - |
24.11.2020 | 12,05 | 12,10 | 11,55 | 12,10 | 2,11% | - |
23.11.2020 | 11,50 | 11,85 | 11,30 | 11,85 | 3,95% | 500,00 |
20.11.2020 | 11,30 | 11,55 | 11,25 | 11,40 | 0,00% | - |
19.11.2020 | 11,60 | 11,70 | 11,25 | 11,40 | 0,00% | - |
18.11.2020 | 11,25 | 11,65 | 11,20 | 11,40 | 0,44% | - |
17.11.2020 | 11,45 | 11,50 | 11,25 | 11,35 | -1,73% | - |
16.11.2020 | 11,40 | 11,60 | 11,25 | 11,55 | 2,67% | - |
13.11.2020 | 11,20 | 11,35 | 11,15 | 11,25 | 1,35% | - |
12.11.2020 | 11,15 | 11,25 | 11,00 | 11,10 | -1,33% | - |
11.11.2020 | 10,90 | 11,25 | 10,80 | 11,25 | 4,17% | - |
10.11.2020 | 10,80 | 10,95 | 10,50 | 10,80 | -0,92% | - |
09.11.2020 | 11,20 | 11,80 | 10,85 | 10,90 | 1,87% | - |
06.11.2020 | 10,90 | 11,00 | 10,65 | 10,70 | -2,73% | - |
05.11.2020 | 10,75 | 11,05 | 10,60 | 11,00 | 3,29% | - |
04.11.2020 | 10,70 | 10,80 | 10,20 | 10,65 | 2,40% | - |
03.11.2020 | 10,20 | 10,45 | 10,13 | 10,40 | 2,21% | - |
02.11.2020 | 10,20 | 10,55 | 10,08 | 10,18 | -0,25% | - |
30.10.2020 | 9,65 | 10,28 | 9,63 | 10,20 | 2,26% | - |
29.10.2020 | 10,08 | 10,13 | 9,78 | 9,98 | 1,79% | - |
28.10.2020 | 9,40 | 10,00 | 9,23 | 9,80 | 2,35% | - |
27.10.2020 | 11,60 | 11,65 | 9,48 | 9,58 | -14,51% | 500,00 |
26.10.2020 | 10,80 | 12,10 | 10,80 | 11,20 | 0,00% | - |
23.10.2020 | 10,90 | 11,25 | 10,90 | 11,20 | 0,90% | - |
22.10.2020 | 11,05 | 11,55 | 10,95 | 11,10 | 0,00% | - |
21.10.2020 | 11,00 | 11,45 | 11,00 | 11,10 | 0,00% | - |
20.10.2020 | 10,90 | 11,15 | 10,80 | 11,10 | 2,78% | - |
19.10.2020 | 11,00 | 11,10 | 10,80 | 10,80 | -0,92% | 40,00 |
16.10.2020 | 11,30 | 11,30 | 10,90 | 10,90 | -0,91% | - |
15.10.2020 | 10,75 | 11,05 | 10,60 | 11,00 | 0,92% | - |
14.10.2020 | 10,95 | 11,05 | 10,80 | 10,90 | 0,00% | - |
13.10.2020 | 10,90 | 11,00 | 10,80 | 10,90 | 0,46% | - |
12.10.2020 | 10,85 | 11,00 | 10,75 | 10,85 | 1,40% | - |
09.10.2020 | 10,50 | 10,75 | 10,45 | 10,70 | 2,88% | - |
08.10.2020 | 10,20 | 10,45 | 10,13 | 10,40 | 2,97% | - |
07.10.2020 | 9,88 | 10,10 | 9,83 | 10,10 | 3,86% | - |
06.10.2020 | 9,73 | 10,00 | 9,63 | 9,73 | -0,26% | - |
05.10.2020 | 9,80 | 9,80 | 9,55 | 9,75 | 2,09% | - |
02.10.2020 | 9,40 | 9,68 | 9,33 | 9,55 | -1,55% | - |
01.10.2020 | 9,68 | 9,78 | 9,58 | 9,70 | 1,31% | - |
30.09.2020 | 9,25 | 9,78 | 9,25 | 9,58 | 0,00% | - |
29.09.2020 | 9,73 | 9,75 | 9,53 | 9,58 | -1,03% | - |
28.09.2020 | 9,53 | 9,73 | 9,48 | 9,68 | 3,20% | - |
25.09.2020 | 9,43 | 9,63 | 9,18 | 9,38 | 0,00% | - |
24.09.2020 | 9,43 | 9,58 | 9,25 | 9,38 | 0,27% | - |
23.09.2020 | 9,68 | 9,78 | 9,33 | 9,35 | -3,36% | - |
22.09.2020 | 9,45 | 9,68 | 9,43 | 9,68 | 2,11% | - |
21.09.2020 | 9,38 | 9,55 | 9,10 | 9,48 | -0,79% | - |
18.09.2020 | 9,73 | 9,85 | 9,38 | 9,55 | -1,29% | - |
17.09.2020 | 9,55 | 9,75 | 9,33 | 9,68 | -0,77% | - |
16.09.2020 | 9,68 | 9,83 | 9,63 | 9,75 | 2,09% | - |
15.09.2020 | 9,75 | 9,95 | 9,55 | 9,55 | -1,80% | - |
14.09.2020 | 9,43 | 9,98 | 9,33 | 9,73 | 5,99% | - |
11.09.2020 | 9,43 | 9,48 | 9,13 | 9,18 | -1,34% | - |
10.09.2020 | 9,48 | 9,58 | 9,28 | 9,30 | -0,53% | - |
09.09.2020 | 9,18 | 9,53 | 9,05 | 9,35 | 2,19% | - |
08.09.2020 | 9,88 | 9,90 | 9,10 | 9,15 | -6,39% | - |
07.09.2020 | 9,60 | 9,83 | 9,53 | 9,78 | 1,82% | - |
04.09.2020 | 9,80 | 9,90 | 9,60 | 9,60 | -4,00% | - |
03.09.2020 | 10,50 | 10,50 | 10,00 | 10,00 | -4,76% | - |
02.09.2020 | 10,40 | 10,50 | 10,40 | 10,50 | 5,00% | - |
01.09.2020 | 10,20 | 10,50 | 10,00 | 10,00 | -2,91% | - |
31.08.2020 | 10,75 | 10,75 | 10,15 | 10,30 | -5,50% | 56,00 |
28.08.2020 | 10,50 | 10,90 | 10,50 | 10,90 | 1,87% | 28,00 |
27.08.2020 | 11,05 | 11,10 | 10,45 | 10,70 | -0,93% | - |
26.08.2020 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | - |
25.08.2020 | 10,90 | 10,95 | 10,70 | 10,70 | 0,94% | - |