
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 48,25 | 49,18 | 47,40 | 48,25 | -0,10% | - |
25.02.2021 | 48,38 | 49,15 | 47,85 | 48,30 | 2,11% | - |
24.02.2021 | 46,40 | 48,33 | 46,33 | 47,30 | 3,05% | - |
23.02.2021 | 46,13 | 46,70 | 45,55 | 45,90 | 0,66% | - |
22.02.2021 | 45,50 | 46,18 | 45,33 | 45,60 | 0,33% | - |
19.02.2021 | 45,33 | 45,75 | 45,00 | 45,45 | 0,78% | - |
18.02.2021 | 46,00 | 46,00 | 45,10 | 45,10 | -1,20% | - |
17.02.2021 | 46,05 | 46,15 | 45,65 | 45,65 | -0,87% | - |
16.02.2021 | 47,05 | 47,05 | 45,75 | 46,05 | -1,07% | - |
15.02.2021 | 47,40 | 47,48 | 46,55 | 46,55 | -0,32% | - |
12.02.2021 | 46,70 | 47,30 | 46,65 | 46,70 | 0,43% | - |
11.02.2021 | 46,40 | 46,93 | 46,28 | 46,50 | 1,53% | - |
10.02.2021 | 45,85 | 46,40 | 45,23 | 45,80 | 1,89% | - |
09.02.2021 | 45,65 | 46,08 | 44,73 | 44,95 | -2,18% | - |
08.02.2021 | 45,70 | 46,20 | 45,43 | 45,95 | 0,88% | - |
05.02.2021 | 44,93 | 45,55 | 44,65 | 45,55 | 1,50% | - |
04.02.2021 | 44,73 | 45,15 | 44,63 | 44,88 | 0,00% | - |
03.02.2021 | 45,10 | 45,45 | 44,53 | 44,88 | -0,44% | - |
02.02.2021 | 44,65 | 45,08 | 44,38 | 45,08 | 1,07% | - |
01.02.2021 | 44,35 | 44,75 | 44,05 | 44,60 | 1,48% | - |
29.01.2021 | 42,63 | 44,38 | 42,43 | 43,95 | 2,03% | - |
28.01.2021 | 42,98 | 43,45 | 42,65 | 43,08 | -0,35% | - |
27.01.2021 | 43,00 | 43,75 | 42,73 | 43,23 | 0,46% | - |
26.01.2021 | 39,75 | 43,33 | 39,75 | 43,03 | 7,29% | - |
25.01.2021 | 40,78 | 40,95 | 39,75 | 40,10 | -1,29% | - |
22.01.2021 | 41,48 | 41,53 | 40,40 | 40,63 | -2,29% | - |
21.01.2021 | 41,98 | 42,10 | 41,35 | 41,58 | -0,72% | - |
20.01.2021 | 41,38 | 42,18 | 41,00 | 41,88 | 1,33% | - |
19.01.2021 | 40,78 | 41,33 | 40,58 | 41,33 | 1,35% | - |
18.01.2021 | 40,53 | 41,75 | 40,33 | 40,78 | 0,37% | - |
15.01.2021 | 41,40 | 41,63 | 40,38 | 40,63 | -2,23% | - |
14.01.2021 | 41,78 | 42,00 | 41,50 | 41,55 | -0,30% | - |
13.01.2021 | 42,33 | 42,35 | 41,58 | 41,68 | -1,54% | - |
12.01.2021 | 42,63 | 42,63 | 41,83 | 42,33 | -0,53% | - |
11.01.2021 | 43,20 | 43,35 | 42,30 | 42,55 | -2,41% | - |
08.01.2021 | 43,85 | 43,88 | 43,28 | 43,60 | 0,06% | - |
07.01.2021 | 43,23 | 43,78 | 42,85 | 43,58 | 1,51% | 145,00 |
06.01.2021 | 43,23 | 43,35 | 42,30 | 42,93 | -0,46% | - |
05.01.2021 | 43,30 | 43,55 | 42,83 | 43,13 | -0,06% | - |
04.01.2021 | 43,18 | 43,63 | 42,90 | 43,15 | -0,23% | - |
30.12.2020 | 43,25 | 43,45 | 42,90 | 43,25 | 0,35% | - |
29.12.2020 | 42,98 | 43,58 | 42,85 | 43,10 | 0,76% | - |
28.12.2020 | 42,78 | 42,98 | 42,50 | 42,78 | 0,53% | - |
23.12.2020 | 42,48 | 42,85 | 42,23 | 42,55 | 0,12% | - |
22.12.2020 | 41,73 | 42,78 | 41,73 | 42,50 | 1,07% | - |
21.12.2020 | 41,40 | 42,25 | 40,78 | 42,05 | 0,06% | - |
18.12.2020 | 42,65 | 42,98 | 41,65 | 42,03 | -1,70% | - |
17.12.2020 | 44,08 | 44,35 | 42,70 | 42,75 | -3,01% | - |
16.12.2020 | 43,95 | 44,45 | 43,85 | 44,08 | 0,28% | - |
15.12.2020 | 43,80 | 44,15 | 43,75 | 43,95 | -0,28% | - |
14.12.2020 | 43,75 | 44,48 | 43,55 | 44,08 | 1,15% | - |
11.12.2020 | 43,30 | 43,73 | 43,15 | 43,58 | 0,64% | - |
10.12.2020 | 42,95 | 43,68 | 42,75 | 43,30 | 0,58% | - |
09.12.2020 | 43,18 | 43,45 | 42,60 | 43,05 | -0,06% | - |
08.12.2020 | 42,68 | 43,10 | 42,43 | 43,08 | 0,88% | - |
07.12.2020 | 42,75 | 43,15 | 42,33 | 42,70 | -0,41% | - |
04.12.2020 | 43,83 | 43,83 | 42,63 | 42,88 | -1,72% | - |
03.12.2020 | 43,60 | 43,88 | 43,45 | 43,63 | 0,06% | - |
02.12.2020 | 42,33 | 43,88 | 42,08 | 43,60 | 3,38% | - |
01.12.2020 | 42,03 | 42,25 | 41,60 | 42,18 | 1,32% | - |
30.11.2020 | 41,73 | 42,25 | 41,63 | 41,63 | -1,01% | - |
27.11.2020 | 42,63 | 42,65 | 41,95 | 42,05 | -1,18% | - |
26.11.2020 | 42,75 | 43,13 | 42,33 | 42,55 | -0,41% | - |
25.11.2020 | 41,90 | 42,88 | 41,70 | 42,73 | 1,85% | - |
24.11.2020 | 42,68 | 42,80 | 41,68 | 41,95 | -1,29% | - |
23.11.2020 | 43,30 | 43,35 | 42,35 | 42,50 | -1,39% | - |
20.11.2020 | 42,75 | 43,83 | 42,55 | 43,10 | 0,41% | - |
19.11.2020 | 42,78 | 42,95 | 42,35 | 42,93 | 0,35% | - |
18.11.2020 | 42,65 | 43,08 | 42,30 | 42,78 | 0,06% | - |
17.11.2020 | 42,65 | 43,13 | 42,33 | 42,75 | 0,06% | - |
16.11.2020 | 43,15 | 43,20 | 42,45 | 42,73 | -0,35% | - |
13.11.2020 | 43,73 | 44,20 | 42,75 | 42,88 | -1,72% | - |
12.11.2020 | 43,30 | 44,65 | 43,13 | 43,63 | 0,35% | - |
11.11.2020 | 42,45 | 43,73 | 42,23 | 43,48 | 2,47% | - |
10.11.2020 | 42,10 | 42,80 | 41,80 | 42,43 | 0,77% | - |
09.11.2020 | 41,88 | 42,70 | 41,35 | 42,10 | 2,00% | - |
06.11.2020 | 41,35 | 41,75 | 40,15 | 41,28 | -0,36% | - |
05.11.2020 | 41,60 | 41,95 | 41,25 | 41,43 | 0,18% | - |
04.11.2020 | 40,33 | 41,75 | 39,58 | 41,35 | 1,53% | - |
03.11.2020 | 39,78 | 40,83 | 39,50 | 40,73 | 2,78% | - |
02.11.2020 | 39,05 | 39,75 | 38,53 | 39,63 | 0,83% | - |
30.10.2020 | 39,30 | 39,58 | 38,63 | 39,30 | -1,01% | - |
29.10.2020 | 39,63 | 40,03 | 38,65 | 39,70 | 1,02% | - |
28.10.2020 | 38,38 | 39,58 | 36,85 | 39,30 | 1,88% | - |
27.10.2020 | 39,73 | 39,73 | 38,30 | 38,58 | -2,53% | - |
26.10.2020 | 39,53 | 39,93 | 39,28 | 39,58 | -1,25% | - |
23.10.2020 | 40,05 | 40,23 | 39,55 | 40,08 | 0,56% | - |
22.10.2020 | 40,05 | 40,48 | 39,50 | 39,85 | -0,69% | - |
21.10.2020 | 39,95 | 40,78 | 39,43 | 40,13 | 1,33% | - |
20.10.2020 | 39,78 | 39,98 | 39,60 | 39,60 | -0,13% | - |
19.10.2020 | 40,38 | 40,63 | 39,60 | 39,65 | -1,12% | - |
16.10.2020 | 41,68 | 41,83 | 40,10 | 40,10 | -3,78% | - |
15.10.2020 | 42,20 | 42,30 | 40,80 | 41,68 | -0,89% | - |
14.10.2020 | 41,65 | 42,40 | 41,33 | 42,05 | 0,96% | - |
13.10.2020 | 44,95 | 44,95 | 40,88 | 41,65 | -6,88% | - |
12.10.2020 | 43,88 | 45,78 | 43,70 | 44,73 | 2,35% | - |
09.10.2020 | 43,25 | 43,80 | 43,18 | 43,70 | 1,04% | - |
08.10.2020 | 43,63 | 44,05 | 43,13 | 43,25 | -0,63% | - |
07.10.2020 | 43,63 | 44,38 | 43,33 | 43,53 | 0,29% | - |
06.10.2020 | 44,30 | 44,33 | 43,40 | 43,40 | -2,25% | 50,00 |