
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.04.2021 | 15,70 | 16,35 | 14,80 | 15,10 | -1,31% | - |
09.04.2021 | 15,80 | 16,70 | 15,20 | 15,30 | -5,56% | - |
08.04.2021 | 16,25 | 16,65 | 15,90 | 16,20 | 1,89% | - |
07.04.2021 | 16,45 | 17,00 | 15,80 | 15,90 | -1,24% | - |
06.04.2021 | 17,10 | 17,65 | 16,10 | 16,10 | -11,54% | - |
01.04.2021 | 17,40 | 19,45 | 17,40 | 18,20 | 4,00% | - |
31.03.2021 | 18,20 | 18,45 | 17,30 | 17,50 | -2,78% | - |
30.03.2021 | 16,55 | 18,25 | 16,40 | 18,00 | 12,50% | - |
29.03.2021 | 15,90 | 17,80 | 15,90 | 16,00 | -1,23% | - |
26.03.2021 | 16,25 | 17,30 | 15,70 | 16,20 | 0,62% | - |
25.03.2021 | 16,65 | 17,20 | 15,25 | 16,10 | -2,13% | - |
24.03.2021 | 17,40 | 19,85 | 16,30 | 16,45 | -9,12% | - |
23.03.2021 | 19,70 | 19,75 | 17,55 | 18,10 | -7,18% | - |
22.03.2021 | 21,00 | 21,60 | 19,40 | 19,50 | -6,25% | - |
19.03.2021 | 19,00 | 21,20 | 18,95 | 20,80 | 0,97% | - |
18.03.2021 | 20,80 | 21,70 | 18,65 | 20,60 | 24,10% | - |
17.03.2021 | 16,90 | 20,80 | 16,60 | 16,60 | -3,49% | - |
16.03.2021 | 16,90 | 18,10 | 16,55 | 17,20 | 0,58% | - |
15.03.2021 | 18,20 | 19,75 | 17,10 | 17,10 | -3,39% | - |
12.03.2021 | 18,05 | 18,85 | 16,35 | 17,70 | 2,91% | - |
11.03.2021 | 17,55 | 18,30 | 16,65 | 17,20 | -1,43% | - |
10.03.2021 | 17,90 | 20,15 | 16,70 | 17,45 | 0,87% | - |
09.03.2021 | 16,50 | 19,70 | 16,50 | 17,30 | 1,76% | - |
08.03.2021 | 16,70 | 18,10 | 16,40 | 17,00 | -0,58% | - |
05.03.2021 | 15,85 | 17,45 | 13,20 | 17,10 | 7,89% | - |
04.03.2021 | 18,20 | 18,80 | 15,70 | 15,85 | -17,02% | - |
03.03.2021 | 18,90 | 21,50 | 18,45 | 19,10 | 1,60% | 25.000,00 |
02.03.2021 | 21,00 | 21,80 | 18,45 | 18,80 | -8,29% | - |
01.03.2021 | 17,30 | 20,80 | 17,30 | 20,50 | 17,82% | - |
26.02.2021 | 16,95 | 18,20 | 15,90 | 17,40 | 2,96% | - |
25.02.2021 | 17,60 | 19,40 | 16,45 | 16,90 | -5,59% | 30,00 |
24.02.2021 | 16,70 | 19,45 | 16,55 | 17,90 | 7,83% | - |
23.02.2021 | 19,75 | 21,60 | 14,80 | 16,60 | -20,19% | 51,00 |
22.02.2021 | 21,50 | 24,70 | 19,50 | 20,80 | -2,35% | 4.038,00 |
19.02.2021 | 20,30 | 23,10 | 20,20 | 21,30 | -2,29% | - |
18.02.2021 | 22,30 | 24,20 | 20,05 | 21,80 | -2,24% | - |
17.02.2021 | 23,90 | 27,10 | 21,90 | 22,30 | -3,88% | - |
16.02.2021 | 16,10 | 31,10 | 16,10 | 23,20 | 41,03% | 524,00 |
15.02.2021 | 16,45 | 16,45 | 16,45 | 16,45 | 1,54% | - |
12.02.2021 | 16,15 | 16,90 | 15,95 | 16,20 | 0,31% | - |
11.02.2021 | 15,90 | 17,60 | 15,65 | 16,15 | -0,62% | - |
10.02.2021 | 17,00 | 18,55 | 15,40 | 16,25 | -6,61% | - |
09.02.2021 | 13,10 | 17,40 | 13,10 | 17,40 | 45,00% | 400,00 |
08.02.2021 | 10,95 | 19,05 | 10,95 | 12,00 | 9,59% | - |
05.02.2021 | 11,75 | 11,95 | 10,60 | 10,95 | -7,98% | - |
04.02.2021 | 11,50 | 12,10 | 10,95 | 11,90 | 6,25% | - |
03.02.2021 | 11,25 | 12,35 | 10,90 | 11,20 | -0,88% | 800,00 |
02.02.2021 | 9,70 | 11,60 | 9,70 | 11,30 | 16,80% | - |
01.02.2021 | 8,63 | 10,40 | 8,63 | 9,68 | 13,16% | - |
29.01.2021 | 12,45 | 12,95 | 8,55 | 8,55 | -31,33% | - |
28.01.2021 | 11,70 | 12,75 | 11,25 | 12,45 | 6,87% | - |
27.01.2021 | 11,90 | 11,95 | 11,05 | 11,65 | 1,30% | - |
26.01.2021 | 11,45 | 11,80 | 11,15 | 11,50 | 0,44% | - |
25.01.2021 | 10,95 | 11,55 | 10,75 | 11,45 | 5,05% | - |
22.01.2021 | 10,55 | 11,35 | 10,45 | 10,90 | 3,81% | - |
21.01.2021 | 10,40 | 11,70 | 10,18 | 10,50 | -2,33% | 100,00 |
20.01.2021 | 10,30 | 10,85 | 9,43 | 10,75 | 4,88% | - |
19.01.2021 | 11,25 | 11,80 | 10,20 | 10,25 | -9,29% | 200,00 |
18.01.2021 | 11,25 | 11,30 | 11,25 | 11,30 | 0,00% | - |
15.01.2021 | 11,00 | 12,45 | 10,70 | 11,30 | -1,31% | 401,00 |
14.01.2021 | 9,68 | 11,45 | 9,60 | 11,45 | 18,04% | 5.748,00 |
13.01.2021 | 9,35 | 10,10 | 9,35 | 9,70 | 0,78% | - |
12.01.2021 | 9,70 | 10,65 | 9,30 | 9,63 | -2,53% | - |
11.01.2021 | 9,70 | 12,25 | 9,43 | 9,88 | 0,00% | - |
08.01.2021 | 9,80 | 10,18 | 9,43 | 9,88 | 0,77% | - |
07.01.2021 | 9,38 | 10,35 | 8,75 | 9,80 | 3,98% | 400,00 |
06.01.2021 | 6,70 | 10,70 | 6,70 | 9,43 | 37,59% | - |
05.01.2021 | 7,93 | 7,93 | 6,48 | 6,85 | -13,56% | 37,00 |
04.01.2021 | 7,33 | 8,78 | 6,70 | 7,93 | 69,34% | - |
30.12.2020 | 4,60 | 4,70 | 4,60 | 4,68 | -0,21% | - |
29.12.2020 | 4,24 | 4,89 | 4,23 | 4,69 | 9,07% | 100,00 |
28.12.2020 | 3,44 | 4,35 | 3,44 | 4,30 | 22,51% | - |
23.12.2020 | 3,55 | 3,71 | 3,35 | 3,51 | -0,57% | - |
22.12.2020 | 3,11 | 3,81 | 2,99 | 3,53 | 13,50% | 765,00 |
21.12.2020 | 2,18 | 5,48 | 2,17 | 3,11 | 43,32% | 2.955,00 |
18.12.2020 | 2,26 | 2,52 | 2,17 | 2,17 | -3,98% | - |
17.12.2020 | 2,29 | 2,37 | 2,17 | 2,26 | -2,16% | - |
16.12.2020 | 2,16 | 2,31 | 2,11 | 2,31 | 4,52% | - |
15.12.2020 | 2,15 | 2,21 | 2,13 | 2,21 | 2,79% | - |
14.12.2020 | 2,20 | 2,20 | 2,09 | 2,15 | -2,71% | - |
11.12.2020 | 2,20 | 2,23 | 2,17 | 2,21 | 0,45% | - |
10.12.2020 | 2,14 | 2,22 | 2,14 | 2,20 | -0,90% | - |
09.12.2020 | 2,20 | 2,25 | 2,18 | 2,22 | 0,91% | - |
08.12.2020 | 2,23 | 2,25 | 2,17 | 2,20 | -1,79% | - |
07.12.2020 | 2,25 | 2,27 | 2,21 | 2,24 | 0,00% | - |
04.12.2020 | 2,30 | 2,30 | 2,21 | 2,24 | 0,00% | - |
03.12.2020 | 2,28 | 2,28 | 2,21 | 2,24 | -1,75% | - |
02.12.2020 | 2,25 | 2,29 | 2,24 | 2,28 | 1,33% | - |
01.12.2020 | 2,25 | 2,27 | 2,22 | 2,25 | 0,45% | - |
30.11.2020 | 2,24 | 2,29 | 2,20 | 2,24 | -2,18% | - |
27.11.2020 | 2,32 | 2,37 | 2,27 | 2,29 | -3,38% | - |
26.11.2020 | 2,30 | 2,38 | 2,30 | 2,37 | 0,00% | - |
25.11.2020 | 2,28 | 2,37 | 2,27 | 2,37 | 0,42% | - |
24.11.2020 | 2,24 | 2,38 | 2,24 | 2,36 | 3,06% | - |
23.11.2020 | 2,28 | 2,36 | 2,23 | 2,29 | -3,38% | - |
20.11.2020 | 2,30 | 2,39 | 2,29 | 2,37 | -0,42% | - |
19.11.2020 | 2,44 | 2,53 | 2,27 | 2,38 | -5,18% | - |
18.11.2020 | 2,44 | 2,51 | 2,44 | 2,51 | 0,40% | - |
17.11.2020 | 2,48 | 2,58 | 2,46 | 2,50 | 1,21% | - |
16.11.2020 | 2,36 | 2,51 | 2,36 | 2,47 | 1,23% | - |