
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.01.2021 | 48,40 | 48,90 | 46,95 | 48,30 | -0,21% | - |
22.01.2021 | 46,60 | 48,70 | 45,50 | 48,40 | 2,98% | - |
21.01.2021 | 47,00 | 47,80 | 46,70 | 47,00 | -0,63% | - |
20.01.2021 | 46,40 | 47,70 | 45,20 | 47,30 | 1,50% | - |
19.01.2021 | 46,80 | 47,60 | 43,00 | 46,60 | -0,64% | - |
18.01.2021 | 46,90 | 46,90 | 46,80 | 46,90 | 0,00% | - |
15.01.2021 | 47,60 | 48,00 | 43,50 | 46,90 | -1,88% | - |
14.01.2021 | 48,40 | 48,85 | 46,70 | 47,80 | -1,04% | - |
13.01.2021 | 48,10 | 48,70 | 47,50 | 48,30 | 0,42% | - |
12.01.2021 | 49,00 | 49,30 | 47,20 | 48,10 | -1,84% | - |
11.01.2021 | 46,50 | 49,35 | 45,50 | 49,00 | 5,15% | - |
08.01.2021 | 45,80 | 46,90 | 45,10 | 46,60 | 1,75% | - |
07.01.2021 | 45,90 | 47,60 | 45,50 | 45,80 | 0,88% | - |
06.01.2021 | 44,80 | 46,30 | 42,80 | 45,40 | 1,57% | - |
05.01.2021 | 44,00 | 45,15 | 43,50 | 44,70 | 1,82% | - |
04.01.2021 | 45,50 | 46,25 | 42,90 | 43,90 | -3,09% | - |
30.12.2020 | 45,00 | 45,30 | 45,00 | 45,30 | 0,44% | - |
29.12.2020 | 46,60 | 47,25 | 45,00 | 45,10 | -3,63% | - |
28.12.2020 | 46,80 | 48,35 | 46,50 | 46,80 | -0,43% | - |
23.12.2020 | 45,40 | 47,50 | 45,30 | 47,00 | 3,52% | - |
22.12.2020 | 44,80 | 47,30 | 44,70 | 45,40 | 0,89% | - |
21.12.2020 | 45,00 | 45,70 | 43,50 | 45,00 | 0,90% | - |
18.12.2020 | 42,60 | 44,90 | 41,70 | 44,60 | 4,94% | 70,00 |
17.12.2020 | 40,20 | 43,10 | 39,00 | 42,50 | 5,99% | - |
16.12.2020 | 39,30 | 40,50 | 38,70 | 40,10 | 2,04% | - |
15.12.2020 | 39,70 | 39,90 | 38,20 | 39,30 | -0,76% | - |
14.12.2020 | 38,80 | 40,70 | 38,60 | 39,60 | 2,06% | - |
11.12.2020 | 39,50 | 40,00 | 36,80 | 38,80 | -2,02% | - |
10.12.2020 | 38,80 | 39,90 | 38,40 | 39,60 | 1,02% | - |
09.12.2020 | 39,10 | 39,90 | 38,50 | 39,20 | 0,77% | - |
08.12.2020 | 37,30 | 39,00 | 37,00 | 38,90 | 4,01% | - |
07.12.2020 | 37,90 | 38,20 | 37,00 | 37,40 | -1,84% | - |
04.12.2020 | 36,00 | 38,10 | 35,90 | 38,10 | 5,25% | - |
03.12.2020 | 35,90 | 36,50 | 35,60 | 36,20 | 0,56% | - |
02.12.2020 | 35,40 | 36,50 | 35,20 | 36,00 | 0,56% | - |
01.12.2020 | 37,00 | 37,10 | 35,60 | 35,80 | -1,92% | - |
30.11.2020 | 36,30 | 37,80 | 36,30 | 36,50 | -21,84% | - |
27.11.2020 | 36,60 | 46,70 | 36,20 | 46,70 | 27,60% | - |
26.11.2020 | 36,20 | 36,70 | 36,20 | 36,60 | 0,00% | - |
25.11.2020 | 36,40 | 36,80 | 35,50 | 36,60 | 0,55% | - |
24.11.2020 | 36,60 | 37,20 | 35,60 | 36,40 | -0,55% | - |
23.11.2020 | 36,00 | 36,80 | 35,50 | 36,60 | 2,23% | - |
20.11.2020 | 35,90 | 36,50 | 35,10 | 35,80 | -0,56% | - |
19.11.2020 | 34,20 | 36,90 | 34,20 | 36,00 | 4,65% | - |
18.11.2020 | 33,60 | 34,90 | 33,00 | 34,40 | 1,18% | - |
17.11.2020 | 34,20 | 34,30 | 32,20 | 34,00 | -0,87% | - |
16.11.2020 | 33,60 | 34,40 | 33,10 | 34,30 | 2,69% | - |
13.11.2020 | 33,00 | 33,90 | 32,90 | 33,40 | 0,91% | - |
12.11.2020 | 32,60 | 33,60 | 32,50 | 33,10 | 0,61% | - |
11.11.2020 | 33,00 | 34,60 | 32,40 | 32,90 | -0,60% | - |
10.11.2020 | 32,70 | 33,60 | 32,30 | 33,10 | 1,22% | - |
09.11.2020 | 31,00 | 34,50 | 30,80 | 32,70 | 5,48% | - |
06.11.2020 | 31,00 | 33,20 | 30,70 | 31,00 | -0,96% | - |
05.11.2020 | 31,40 | 31,90 | 30,50 | 31,30 | 0,00% | - |
04.11.2020 | 31,70 | 33,70 | 30,50 | 31,30 | -1,26% | - |
03.11.2020 | 30,00 | 32,50 | 29,70 | 31,70 | 5,32% | - |
02.11.2020 | 29,60 | 31,60 | 29,50 | 30,10 | 0,67% | - |
30.10.2020 | 30,10 | 33,10 | 29,10 | 29,90 | 0,34% | - |
29.10.2020 | 31,20 | 31,60 | 29,60 | 29,80 | -0,33% | - |
28.10.2020 | 32,00 | 32,80 | 29,70 | 29,90 | -2,29% | - |
27.10.2020 | 31,40 | 32,20 | 30,50 | 30,60 | -16,39% | - |
26.10.2020 | 31,60 | 36,60 | 31,10 | 36,60 | 14,38% | - |
23.10.2020 | 32,20 | 33,20 | 31,60 | 32,00 | -1,23% | - |
22.10.2020 | 31,60 | 33,30 | 31,60 | 32,40 | 1,25% | - |
21.10.2020 | 32,80 | 33,30 | 31,70 | 32,00 | -2,44% | - |
20.10.2020 | 33,40 | 34,50 | 32,60 | 32,80 | -2,38% | - |
19.10.2020 | 35,20 | 35,60 | 33,60 | 33,60 | -3,17% | - |
16.10.2020 | 34,10 | 34,90 | 33,60 | 34,70 | 1,76% | - |
15.10.2020 | 34,20 | 34,40 | 33,50 | 34,10 | -0,87% | - |
14.10.2020 | 34,80 | 35,20 | 34,10 | 34,40 | -0,86% | - |
13.10.2020 | 34,60 | 35,10 | 34,30 | 34,70 | 0,00% | - |
12.10.2020 | 35,10 | 35,40 | 34,50 | 34,70 | -0,57% | - |
09.10.2020 | 34,00 | 35,00 | 33,30 | 34,90 | 2,65% | - |
08.10.2020 | 34,60 | 34,70 | 33,80 | 34,00 | -0,29% | - |
07.10.2020 | 33,90 | 34,70 | 33,60 | 34,10 | 1,49% | - |
06.10.2020 | 33,20 | 34,10 | 32,50 | 33,60 | 1,20% | - |
05.10.2020 | 32,60 | 33,20 | 25,59 | 33,20 | 2,79% | - |
02.10.2020 | 32,10 | 32,80 | 31,80 | 32,30 | -0,92% | - |
01.10.2020 | 33,40 | 34,50 | 32,30 | 32,60 | -4,12% | - |
30.09.2020 | 33,60 | 34,30 | 29,10 | 34,00 | -0,29% | - |
29.09.2020 | 34,40 | 34,70 | 33,70 | 34,10 | -1,45% | - |
28.09.2020 | 34,40 | 35,20 | 32,80 | 34,60 | 0,29% | - |
25.09.2020 | 33,00 | 34,80 | 32,50 | 34,50 | 4,86% | - |
24.09.2020 | 33,10 | 33,80 | 31,90 | 32,90 | -0,60% | - |
23.09.2020 | 33,60 | 35,10 | 32,60 | 33,10 | 1,53% | - |
22.09.2020 | 32,80 | 33,70 | 32,10 | 32,60 | -0,91% | - |
21.09.2020 | 33,60 | 34,60 | 32,30 | 32,90 | -1,50% | - |
18.09.2020 | 33,60 | 35,00 | 33,40 | 33,40 | 1,21% | - |
17.09.2020 | 34,60 | 35,40 | 32,50 | 33,00 | -5,71% | - |
16.09.2020 | 35,50 | 36,20 | 34,70 | 35,00 | 0,00% | - |
15.09.2020 | 35,30 | 36,10 | 35,00 | 35,00 | -0,57% | - |
14.09.2020 | 34,30 | 36,10 | 34,10 | 35,20 | 2,33% | - |
11.09.2020 | 35,50 | 35,90 | 33,80 | 34,40 | -2,82% | - |
10.09.2020 | 35,90 | 36,30 | 35,40 | 35,40 | -0,56% | - |
09.09.2020 | 35,60 | 37,10 | 35,40 | 35,60 | 0,00% | - |
08.09.2020 | 36,50 | 37,10 | 35,40 | 35,60 | -1,93% | - |
07.09.2020 | 36,20 | 36,30 | 36,20 | 36,30 | 1,40% | - |
04.09.2020 | 36,40 | 36,40 | 35,80 | 35,80 | -1,10% | - |
03.09.2020 | 37,40 | 37,40 | 36,20 | 36,20 | -3,72% | - |
02.09.2020 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |