
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 18,60 | 20,30 | 18,50 | 19,85 | 7,30% | - |
25.02.2021 | 19,85 | 19,85 | 18,50 | 18,50 | -4,15% | - |
24.02.2021 | 19,15 | 19,90 | 18,90 | 19,30 | 1,58% | - |
23.02.2021 | 19,65 | 19,75 | 17,85 | 19,00 | -1,04% | - |
22.02.2021 | 19,40 | 20,30 | 19,05 | 19,20 | -0,52% | - |
19.02.2021 | 18,95 | 19,65 | 18,85 | 19,30 | 3,21% | - |
18.02.2021 | 19,65 | 19,80 | 18,55 | 18,70 | -5,79% | - |
17.02.2021 | 21,20 | 21,50 | 19,25 | 19,85 | -4,57% | - |
16.02.2021 | 19,90 | 21,60 | 19,85 | 20,80 | 2,72% | 1.000,00 |
15.02.2021 | 19,80 | 20,25 | 19,80 | 20,25 | 1,25% | - |
12.02.2021 | 19,25 | 21,50 | 18,65 | 20,00 | 12,99% | 820,00 |
11.02.2021 | 16,80 | 19,05 | 16,40 | 17,70 | 14,19% | 100,00 |
10.02.2021 | 16,10 | 16,20 | 15,25 | 15,50 | -3,13% | - |
09.02.2021 | 15,75 | 16,15 | 14,85 | 16,00 | 0,00% | - |
08.02.2021 | 15,00 | 16,00 | 14,90 | 16,00 | 8,11% | - |
05.02.2021 | 14,40 | 14,85 | 14,05 | 14,80 | 3,50% | - |
04.02.2021 | 13,40 | 14,35 | 13,40 | 14,30 | 4,76% | - |
03.02.2021 | 13,95 | 14,05 | 13,45 | 13,65 | -1,44% | - |
02.02.2021 | 13,85 | 14,05 | 13,65 | 13,85 | 0,36% | - |
01.02.2021 | 12,90 | 13,85 | 12,85 | 13,80 | 7,39% | - |
29.01.2021 | 13,15 | 13,40 | 12,75 | 12,85 | -3,75% | - |
28.01.2021 | 12,90 | 13,80 | 12,90 | 13,35 | 0,00% | - |
27.01.2021 | 13,90 | 14,20 | 13,25 | 13,35 | -5,65% | - |
26.01.2021 | 14,55 | 14,90 | 14,10 | 14,15 | -3,41% | - |
25.01.2021 | 15,30 | 15,35 | 14,55 | 14,65 | -3,62% | - |
22.01.2021 | 15,10 | 15,20 | 14,90 | 15,20 | 0,00% | - |
21.01.2021 | 15,40 | 15,55 | 15,05 | 15,20 | -0,98% | - |
20.01.2021 | 15,20 | 15,95 | 15,05 | 15,35 | -0,97% | - |
19.01.2021 | 14,90 | 15,60 | 14,80 | 15,50 | 3,33% | - |
18.01.2021 | 14,90 | 15,00 | 14,85 | 15,00 | 0,67% | - |
15.01.2021 | 15,65 | 15,80 | 14,65 | 14,90 | -3,25% | - |
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% | - |