
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 55,70 | 56,65 | 55,60 | 56,25 | 1,72% | - |
15.04.2021 | 54,80 | 55,70 | 54,70 | 55,30 | 1,28% | - |
14.04.2021 | 55,75 | 55,85 | 54,60 | 54,60 | -1,44% | - |
13.04.2021 | 54,80 | 55,85 | 54,75 | 55,40 | 1,28% | - |
12.04.2021 | 54,65 | 55,15 | 53,85 | 54,70 | -0,18% | - |
09.04.2021 | 55,30 | 55,50 | 54,65 | 54,80 | 0,37% | - |
08.04.2021 | 53,45 | 55,30 | 53,15 | 54,60 | 3,21% | - |
07.04.2021 | 53,70 | 53,95 | 52,80 | 52,90 | -0,19% | - |
06.04.2021 | 53,60 | 53,95 | 52,80 | 53,00 | 0,76% | - |
01.04.2021 | 51,45 | 53,75 | 51,35 | 52,60 | 1,35% | - |
31.03.2021 | 50,85 | 52,15 | 50,75 | 51,90 | 2,98% | - |
30.03.2021 | 50,30 | 51,00 | 50,25 | 50,40 | 0,60% | - |
29.03.2021 | 50,18 | 50,40 | 50,05 | 50,10 | 0,60% | - |
26.03.2021 | 50,45 | 50,45 | 49,80 | 49,80 | -0,10% | - |
25.03.2021 | 49,95 | 50,40 | 49,80 | 49,85 | 0,10% | - |
24.03.2021 | 51,05 | 51,10 | 49,55 | 49,80 | -2,73% | - |
23.03.2021 | 51,50 | 52,00 | 50,60 | 51,20 | -1,16% | - |
22.03.2021 | 51,65 | 52,25 | 51,25 | 51,80 | 0,58% | - |
19.03.2021 | 51,50 | 52,05 | 51,50 | 51,50 | 0,19% | - |
18.03.2021 | 53,10 | 53,10 | 51,40 | 51,40 | -1,91% | - |
17.03.2021 | 52,75 | 52,90 | 52,10 | 52,40 | -0,38% | - |
16.03.2021 | 52,05 | 52,85 | 51,50 | 52,60 | 3,75% | - |
15.03.2021 | 50,00 | 52,25 | 49,90 | 50,70 | 2,42% | - |
12.03.2021 | 49,78 | 50,10 | 49,08 | 49,50 | 0,10% | - |
11.03.2021 | 49,20 | 49,85 | 49,10 | 49,45 | 0,71% | - |
10.03.2021 | 47,35 | 49,40 | 47,35 | 49,10 | 2,94% | - |
09.03.2021 | 46,30 | 47,93 | 46,30 | 47,70 | 3,25% | - |
08.03.2021 | 47,43 | 47,48 | 46,08 | 46,20 | -2,01% | - |
05.03.2021 | 48,30 | 48,60 | 46,63 | 47,15 | -3,18% | - |
04.03.2021 | 47,93 | 48,90 | 47,85 | 48,70 | 1,88% | - |
03.03.2021 | 48,45 | 48,48 | 47,63 | 47,80 | -0,42% | - |
02.03.2021 | 49,30 | 49,85 | 47,15 | 48,00 | -0,72% | - |
01.03.2021 | 48,35 | 49,50 | 47,95 | 48,35 | 2,11% | - |
26.02.2021 | 48,25 | 49,18 | 47,35 | 47,35 | -1,97% | - |
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% | - |