
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 40,50 | 41,30 | 39,20 | 39,90 | 0,00% | 400,00 |
15.04.2021 | 40,00 | 40,50 | 39,30 | 39,90 | 0,25% | - |
14.04.2021 | 39,30 | 40,40 | 39,10 | 39,80 | 1,53% | 150,00 |
13.04.2021 | 40,40 | 40,60 | 39,20 | 39,20 | -2,73% | 17,00 |
12.04.2021 | 39,60 | 40,60 | 39,50 | 40,30 | 1,77% | 33,00 |
09.04.2021 | 39,50 | 40,00 | 39,30 | 39,60 | 0,25% | - |
08.04.2021 | 39,80 | 40,20 | 38,70 | 39,50 | 0,00% | - |
07.04.2021 | 39,40 | 39,80 | 39,10 | 39,50 | 0,25% | 40,00 |
06.04.2021 | 39,70 | 39,80 | 39,10 | 39,40 | -1,01% | - |
01.04.2021 | 38,50 | 39,80 | 38,40 | 39,80 | 3,11% | 43,00 |
31.03.2021 | 39,30 | 40,30 | 38,50 | 38,60 | -1,78% | 50,00 |
30.03.2021 | 38,10 | 39,40 | 38,00 | 39,30 | 3,42% | 310,00 |
29.03.2021 | 38,70 | 38,80 | 37,70 | 38,00 | -1,04% | 5,00 |
26.03.2021 | 38,90 | 39,60 | 38,10 | 38,40 | 0,52% | 75,00 |
25.03.2021 | 37,40 | 38,80 | 36,20 | 38,20 | 2,96% | 25,00 |
24.03.2021 | 37,30 | 37,70 | 36,70 | 37,10 | 0,82% | 176,00 |
23.03.2021 | 37,60 | 38,30 | 36,50 | 36,80 | -1,60% | 185,00 |
22.03.2021 | 37,90 | 38,00 | 37,20 | 37,40 | -1,58% | 256,00 |
19.03.2021 | 38,20 | 38,40 | 37,10 | 38,00 | -0,26% | 12,00 |
18.03.2021 | 39,20 | 39,90 | 37,90 | 38,10 | -1,30% | - |
17.03.2021 | 38,70 | 39,30 | 38,30 | 38,60 | -0,52% | - |
16.03.2021 | 39,10 | 39,20 | 38,30 | 38,80 | -0,77% | - |
15.03.2021 | 38,20 | 39,20 | 38,10 | 39,10 | 2,36% | 140,00 |
12.03.2021 | 38,20 | 38,90 | 38,00 | 38,20 | 0,53% | - |
11.03.2021 | 38,40 | 38,50 | 37,90 | 38,00 | -0,26% | 85,00 |
10.03.2021 | 37,20 | 38,50 | 37,20 | 38,10 | 2,42% | 140,00 |
09.03.2021 | 37,10 | 37,80 | 35,80 | 37,20 | 0,54% | 48,00 |
08.03.2021 | 36,90 | 38,20 | 36,40 | 37,00 | 0,54% | 250,00 |
05.03.2021 | 35,90 | 37,00 | 35,00 | 36,80 | 2,22% | 78,00 |
04.03.2021 | 35,70 | 36,50 | 34,90 | 36,00 | 0,56% | 300,00 |
03.03.2021 | 36,10 | 36,70 | 35,80 | 35,80 | -0,56% | - |
02.03.2021 | 35,60 | 36,50 | 35,50 | 36,00 | 0,56% | - |
01.03.2021 | 34,80 | 36,20 | 34,80 | 35,80 | 4,07% | - |
26.02.2021 | 33,50 | 34,90 | 33,30 | 34,40 | 2,08% | - |
25.02.2021 | 35,10 | 35,20 | 33,40 | 33,70 | -3,99% | 182,00 |
24.02.2021 | 34,60 | 35,60 | 34,50 | 35,10 | 0,57% | - |
23.02.2021 | 35,10 | 35,20 | 33,80 | 34,90 | -0,57% | - |
22.02.2021 | 35,30 | 35,90 | 34,90 | 35,10 | -0,57% | 74,00 |
19.02.2021 | 34,10 | 35,50 | 34,10 | 35,30 | 3,22% | - |
18.02.2021 | 34,60 | 34,70 | 33,70 | 34,20 | -1,72% | - |
17.02.2021 | 35,30 | 35,50 | 34,60 | 34,80 | -0,85% | - |
16.02.2021 | 34,90 | 35,70 | 34,70 | 35,10 | 0,57% | 180,00 |
15.02.2021 | 34,70 | 34,90 | 34,70 | 34,90 | 0,58% | - |
12.02.2021 | 33,80 | 34,70 | 33,70 | 34,70 | 2,66% | - |
11.02.2021 | 34,10 | 34,60 | 33,30 | 33,80 | -0,59% | - |
10.02.2021 | 33,90 | 34,20 | 33,40 | 34,00 | 0,59% | - |
09.02.2021 | 34,50 | 34,50 | 33,60 | 33,80 | -2,31% | - |
08.02.2021 | 34,70 | 35,00 | 34,20 | 34,60 | 0,00% | - |
05.02.2021 | 35,10 | 35,30 | 34,40 | 34,60 | -0,86% | - |
04.02.2021 | 33,80 | 35,20 | 33,70 | 34,90 | 3,25% | - |
03.02.2021 | 33,20 | 33,80 | 33,00 | 33,80 | 1,81% | 130,00 |
02.02.2021 | 32,10 | 33,60 | 32,10 | 33,20 | 4,08% | - |
01.02.2021 | 31,30 | 32,00 | 31,20 | 31,90 | 1,92% | - |
29.01.2021 | 31,50 | 31,80 | 30,80 | 31,30 | -1,57% | - |
28.01.2021 | 30,00 | 32,00 | 29,80 | 31,80 | 6,00% | 130,00 |
27.01.2021 | 32,50 | 32,60 | 30,00 | 30,00 | -6,25% | - |
26.01.2021 | 32,30 | 32,80 | 31,90 | 32,00 | -0,93% | 65,00 |
25.01.2021 | 33,50 | 33,60 | 31,70 | 32,30 | -3,29% | - |
22.01.2021 | 32,90 | 34,20 | 32,60 | 33,40 | 1,83% | 100,00 |
21.01.2021 | 34,20 | 34,30 | 32,80 | 32,80 | -4,09% | - |
20.01.2021 | 34,00 | 34,60 | 33,90 | 34,20 | 0,59% | - |
19.01.2021 | 33,60 | 34,40 | 33,50 | 34,00 | 1,19% | - |
18.01.2021 | 33,60 | 33,70 | 33,50 | 33,60 | -0,59% | - |
15.01.2021 | 33,60 | 34,10 | 33,00 | 33,80 | 0,00% | - |
14.01.2021 | 33,00 | 33,80 | 32,60 | 33,80 | 4,00% | - |
13.01.2021 | 32,20 | 34,40 | 32,20 | 32,50 | 3,50% | 208,00 |
12.01.2021 | 30,90 | 31,60 | 30,80 | 31,40 | 1,95% | - |
11.01.2021 | 30,50 | 30,80 | 30,20 | 30,80 | 0,98% | 272,00 |
08.01.2021 | 30,50 | 30,70 | 30,00 | 30,50 | 0,66% | - |
07.01.2021 | 30,20 | 31,20 | 30,00 | 30,30 | 1,00% | - |
06.01.2021 | 29,00 | 30,60 | 28,80 | 30,00 | 2,74% | - |
05.01.2021 | 28,90 | 29,50 | 28,70 | 29,20 | 1,04% | - |
04.01.2021 | 29,10 | 29,80 | 28,80 | 28,90 | 1,76% | - |
30.12.2020 | 28,30 | 28,60 | 28,30 | 28,40 | 0,00% | - |
29.12.2020 | 28,70 | 28,80 | 28,10 | 28,40 | -0,70% | - |
28.12.2020 | 28,40 | 29,00 | 28,20 | 28,60 | -0,69% | 78,00 |
23.12.2020 | 28,10 | 28,80 | 28,10 | 28,80 | 2,13% | - |
22.12.2020 | 28,30 | 28,60 | 27,80 | 28,20 | -0,70% | - |
21.12.2020 | 28,10 | 28,60 | 27,30 | 28,40 | 2,90% | - |
18.12.2020 | 27,70 | 27,90 | 27,40 | 27,60 | -0,36% | - |
17.12.2020 | 28,20 | 28,40 | 27,50 | 27,70 | -1,07% | - |
16.12.2020 | 28,30 | 28,50 | 27,80 | 28,00 | -1,41% | - |
15.12.2020 | 27,80 | 28,60 | 27,50 | 28,40 | 2,16% | - |
14.12.2020 | 28,10 | 28,60 | 27,40 | 27,80 | -1,07% | - |
11.12.2020 | 28,30 | 28,50 | 27,60 | 28,10 | -1,06% | - |
10.12.2020 | 27,70 | 28,60 | 27,40 | 28,40 | 2,16% | - |
09.12.2020 | 26,90 | 28,20 | 26,90 | 27,80 | 3,73% | - |
08.12.2020 | 26,30 | 26,90 | 26,00 | 26,80 | 1,52% | - |
07.12.2020 | 26,40 | 26,50 | 25,80 | 26,40 | 0,38% | - |
04.12.2020 | 25,70 | 26,40 | 25,70 | 26,30 | 2,73% | - |
03.12.2020 | 25,60 | 26,00 | 25,40 | 25,60 | 0,00% | - |
02.12.2020 | 25,70 | 25,80 | 25,00 | 25,60 | -1,16% | - |
01.12.2020 | 25,10 | 25,90 | 24,90 | 25,90 | 3,60% | - |
30.11.2020 | 25,40 | 25,80 | 24,90 | 25,00 | -2,72% | - |
27.11.2020 | 25,70 | 25,90 | 25,40 | 25,70 | 0,00% | 10,00 |
26.11.2020 | 25,80 | 26,00 | 25,70 | 25,70 | -0,39% | - |
25.11.2020 | 26,10 | 26,10 | 25,20 | 25,80 | -0,77% | - |
24.11.2020 | 25,40 | 26,20 | 25,30 | 26,00 | 3,17% | - |
23.11.2020 | 24,50 | 25,40 | 24,50 | 25,20 | 2,44% | - |
20.11.2020 | 25,00 | 25,30 | 24,30 | 24,60 | -1,99% | - |