
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 32,30 | 32,70 | 32,10 | 32,30 | -0,62% | - |
26.01.2021 | 32,10 | 32,50 | 31,70 | 32,50 | 0,62% | 100,00 |
25.01.2021 | 31,90 | 32,50 | 31,50 | 32,30 | 1,89% | 25,00 |
22.01.2021 | 31,50 | 31,90 | 31,30 | 31,70 | 0,00% | 47,00 |
21.01.2021 | 31,90 | 32,10 | 30,90 | 31,70 | -0,63% | 450,00 |
20.01.2021 | 31,90 | 32,50 | 31,70 | 31,90 | 0,00% | 33,00 |
19.01.2021 | 33,30 | 33,40 | 31,90 | 31,90 | -4,20% | 30,00 |
18.01.2021 | 33,30 | 33,50 | 33,30 | 33,30 | 0,00% | - |
15.01.2021 | 32,90 | 33,50 | 32,70 | 33,30 | 0,60% | - |
14.01.2021 | 33,00 | 33,30 | 32,70 | 33,10 | 0,61% | - |
13.01.2021 | 32,70 | 33,10 | 32,70 | 32,90 | 0,61% | 332,00 |
12.01.2021 | 33,00 | 33,00 | 32,50 | 32,70 | -0,61% | - |
11.01.2021 | 32,70 | 33,30 | 32,50 | 32,90 | 0,00% | - |
08.01.2021 | 33,50 | 33,50 | 32,10 | 32,90 | -1,20% | 36,00 |
07.01.2021 | 33,70 | 33,90 | 32,90 | 33,30 | -0,60% | 50,00 |
06.01.2021 | 31,60 | 33,70 | 31,30 | 33,50 | 5,68% | - |
05.01.2021 | 32,30 | 32,30 | 31,30 | 31,70 | -1,86% | 200,00 |
04.01.2021 | 32,70 | 33,10 | 32,10 | 32,30 | -0,62% | - |
30.12.2020 | 32,50 | 32,60 | 32,40 | 32,50 | 0,62% | - |
29.12.2020 | 33,20 | 33,30 | 32,30 | 32,30 | -1,82% | 525,00 |
28.12.2020 | 32,70 | 33,30 | 32,50 | 32,90 | 0,61% | 136,00 |
23.12.2020 | 32,20 | 32,70 | 32,20 | 32,70 | 1,24% | - |
22.12.2020 | 31,20 | 32,30 | 31,10 | 32,30 | 3,19% | 7,00 |
21.12.2020 | 31,90 | 31,90 | 30,50 | 31,30 | -1,26% | - |
18.12.2020 | 32,10 | 32,70 | 31,50 | 31,70 | -1,86% | - |
17.12.2020 | 32,50 | 32,70 | 32,10 | 32,30 | -0,62% | - |
16.12.2020 | 32,60 | 33,10 | 32,50 | 32,50 | -0,61% | 25,00 |
15.12.2020 | 32,30 | 32,70 | 32,10 | 32,70 | 1,24% | 150,00 |
14.12.2020 | 32,30 | 33,10 | 32,10 | 32,30 | 0,62% | 45,00 |
11.12.2020 | 31,90 | 32,30 | 31,70 | 32,10 | 0,63% | 68,00 |
10.12.2020 | 32,00 | 32,10 | 31,50 | 31,90 | -0,62% | 116,00 |
09.12.2020 | 31,20 | 32,10 | 31,10 | 32,10 | 3,22% | - |
08.12.2020 | 31,10 | 31,30 | 30,90 | 31,10 | -0,64% | 60,00 |
07.12.2020 | 30,70 | 31,30 | 30,70 | 31,30 | 1,95% | - |
04.12.2020 | 30,90 | 31,30 | 30,50 | 30,70 | 0,00% | - |
03.12.2020 | 30,80 | 31,00 | 30,50 | 30,70 | -0,65% | - |
02.12.2020 | 30,70 | 30,90 | 29,90 | 30,90 | -1,28% | 49,00 |
01.12.2020 | 31,60 | 31,80 | 30,90 | 31,30 | 0,00% | 100,00 |
30.11.2020 | 31,70 | 32,10 | 31,30 | 31,30 | -2,49% | - |
27.11.2020 | 32,90 | 33,10 | 31,90 | 32,10 | -2,43% | 35,00 |
26.11.2020 | 32,90 | 33,00 | 32,80 | 32,90 | 0,61% | - |
25.11.2020 | 33,10 | 33,20 | 32,70 | 32,70 | -1,80% | - |
24.11.2020 | 32,60 | 33,30 | 32,50 | 33,30 | 2,46% | 52,00 |
23.11.2020 | 31,70 | 32,50 | 31,50 | 32,50 | 2,52% | - |
20.11.2020 | 31,40 | 31,90 | 31,30 | 31,70 | 0,63% | - |
19.11.2020 | 31,90 | 31,90 | 31,30 | 31,50 | -1,25% | - |
18.11.2020 | 32,30 | 32,70 | 31,90 | 31,90 | -1,85% | 15,00 |
17.11.2020 | 32,90 | 33,10 | 32,10 | 32,50 | -1,22% | 200,00 |
16.11.2020 | 32,30 | 32,90 | 32,00 | 32,90 | 3,13% | 200,00 |
13.11.2020 | 31,10 | 32,10 | 31,10 | 31,90 | 2,57% | - |
12.11.2020 | 31,90 | 32,10 | 30,90 | 31,10 | -2,51% | 100,00 |
11.11.2020 | 31,90 | 32,30 | 31,80 | 31,90 | 0,63% | 82,00 |
10.11.2020 | 30,30 | 31,90 | 30,30 | 31,70 | 3,93% | - |
09.11.2020 | 29,00 | 31,10 | 28,70 | 30,50 | 7,02% | - |
06.11.2020 | 28,40 | 28,90 | 28,10 | 28,50 | 0,00% | 20,00 |
05.11.2020 | 28,80 | 29,30 | 28,50 | 28,50 | -0,70% | - |
04.11.2020 | 29,90 | 30,10 | 28,70 | 28,70 | -4,01% | 553,00 |
03.11.2020 | 29,30 | 29,90 | 29,20 | 29,90 | 2,75% | - |
02.11.2020 | 28,40 | 29,10 | 28,40 | 29,10 | 2,11% | - |
30.10.2020 | 28,20 | 28,90 | 28,10 | 28,50 | -0,70% | - |
29.10.2020 | 28,40 | 28,90 | 27,50 | 28,70 | 2,14% | - |
28.10.2020 | 29,10 | 29,60 | 28,10 | 28,10 | -3,44% | - |
27.10.2020 | 29,90 | 30,00 | 29,10 | 29,10 | -2,68% | 70,00 |
26.10.2020 | 29,20 | 29,90 | 29,10 | 29,90 | 1,36% | - |
23.10.2020 | 29,00 | 29,50 | 28,90 | 29,50 | 1,37% | - |
22.10.2020 | 28,40 | 29,10 | 28,20 | 29,10 | 2,83% | - |
21.10.2020 | 27,80 | 28,90 | 27,50 | 28,30 | 2,17% | 105,00 |
20.10.2020 | 28,30 | 28,30 | 27,70 | 27,70 | -1,42% | - |
19.10.2020 | 29,20 | 29,30 | 28,10 | 28,10 | -3,44% | - |
16.10.2020 | 29,40 | 29,50 | 28,90 | 29,10 | -1,36% | - |
15.10.2020 | 29,10 | 29,50 | 28,90 | 29,50 | 0,68% | - |
14.10.2020 | 29,60 | 29,80 | 29,10 | 29,30 | -0,68% | - |
13.10.2020 | 30,40 | 30,40 | 29,30 | 29,50 | -2,64% | - |
12.10.2020 | 29,80 | 30,50 | 29,50 | 30,30 | 2,02% | 45,00 |
09.10.2020 | 29,90 | 29,90 | 29,30 | 29,70 | 0,00% | - |
08.10.2020 | 29,80 | 30,30 | 29,70 | 29,70 | 0,00% | 17,00 |
07.10.2020 | 29,60 | 29,90 | 29,30 | 29,70 | 0,00% | - |
06.10.2020 | 29,00 | 29,90 | 29,00 | 29,70 | 2,06% | 25,00 |
05.10.2020 | 29,70 | 29,70 | 29,10 | 29,10 | -2,02% | - |
02.10.2020 | 28,80 | 29,70 | 28,80 | 29,70 | 2,06% | 100,00 |
01.10.2020 | 29,20 | 29,40 | 28,90 | 29,10 | 0,69% | - |
30.09.2020 | 28,50 | 29,30 | 28,50 | 28,90 | 0,00% | - |
29.09.2020 | 29,40 | 29,50 | 28,70 | 28,90 | -1,37% | - |
28.09.2020 | 29,40 | 29,70 | 29,10 | 29,30 | 0,69% | - |
25.09.2020 | 28,80 | 29,10 | 28,40 | 29,10 | 2,11% | - |
24.09.2020 | 28,70 | 28,90 | 28,30 | 28,50 | -1,38% | - |
23.09.2020 | 29,80 | 29,90 | 28,70 | 28,90 | -2,03% | 100,00 |
22.09.2020 | 29,20 | 29,50 | 28,70 | 29,50 | 0,68% | - |
21.09.2020 | 29,20 | 29,90 | 28,70 | 29,30 | 0,00% | 100,00 |
18.09.2020 | 29,10 | 29,50 | 28,70 | 29,30 | 0,69% | - |
17.09.2020 | 29,70 | 29,90 | 28,90 | 29,10 | -2,68% | 15,00 |
16.09.2020 | 29,30 | 30,10 | 28,90 | 29,90 | 2,75% | - |
15.09.2020 | 28,90 | 29,50 | 28,80 | 29,10 | 0,69% | - |
14.09.2020 | 29,40 | 29,40 | 28,50 | 28,90 | -0,69% | - |
11.09.2020 | 30,20 | 30,30 | 28,90 | 29,10 | -3,32% | - |
10.09.2020 | 30,70 | 30,70 | 29,90 | 30,10 | -1,95% | 20,00 |
09.09.2020 | 30,80 | 31,30 | 30,70 | 30,70 | -0,65% | 81,00 |
08.09.2020 | 31,60 | 31,60 | 30,70 | 30,90 | -1,28% | 19,00 |
07.09.2020 | 31,40 | 31,40 | 31,30 | 31,30 | -0,63% | - |
04.09.2020 | 31,40 | 31,70 | 31,10 | 31,50 | 1,61% | - |