
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 31,94 | 31,95 | 30,99 | 31,15 | -5,42% | - |
26.01.2021 | 35,68 | 36,63 | 31,68 | 32,94 | -2,20% | 866.945,00 |
25.01.2021 | 33,59 | 34,24 | 32,79 | 33,68 | 2,65% | 511.882,00 |
22.01.2021 | 31,85 | 33,11 | 31,03 | 32,81 | 2,12% | 375.691,00 |
21.01.2021 | 32,91 | 32,91 | 31,04 | 32,13 | -0,22% | 280.541,00 |
20.01.2021 | 32,04 | 32,71 | 31,85 | 32,20 | 1,26% | 644.950,00 |
19.01.2021 | 31,30 | 32,02 | 31,00 | 31,80 | 3,52% | 528.628,00 |
15.01.2021 | 30,80 | 31,47 | 30,02 | 30,72 | -0,26% | 464.808,00 |
14.01.2021 | 29,28 | 30,82 | 29,28 | 30,80 | 4,51% | 291.317,00 |
13.01.2021 | 29,66 | 29,85 | 29,26 | 29,47 | -0,03% | 186.309,00 |
12.01.2021 | 29,09 | 29,59 | 28,89 | 29,48 | 0,99% | 254.106,00 |
11.01.2021 | 28,63 | 29,80 | 28,54 | 29,19 | -0,71% | 237.258,00 |
08.01.2021 | 29,20 | 29,67 | 29,04 | 29,40 | 0,58% | 168.133,00 |
07.01.2021 | 29,24 | 29,51 | 28,80 | 29,23 | 1,85% | 175.281,00 |
06.01.2021 | 28,43 | 29,14 | 28,30 | 28,70 | 0,00% | 188.087,00 |
05.01.2021 | 27,34 | 28,77 | 27,34 | 28,70 | 4,78% | 172.917,00 |
04.01.2021 | 27,49 | 27,75 | 26,78 | 27,39 | -0,58% | 194.743,00 |
31.12.2020 | 27,66 | 27,76 | 27,21 | 27,55 | -0,86% | 118.869,00 |
30.12.2020 | 27,83 | 28,21 | 27,50 | 27,79 | 0,62% | 196.961,00 |
29.12.2020 | 28,57 | 28,86 | 27,44 | 27,62 | -3,70% | 201.251,00 |
28.12.2020 | 28,93 | 29,00 | 28,30 | 28,68 | 0,28% | 204.059,00 |
24.12.2020 | 28,76 | 29,06 | 28,23 | 28,60 | -0,03% | 220.401,00 |
23.12.2020 | 28,49 | 29,72 | 28,34 | 28,61 | 0,81% | 973.786,00 |
22.12.2020 | 27,38 | 28,50 | 27,38 | 28,38 | 3,65% | 262.020,00 |
21.12.2020 | 27,56 | 27,94 | 27,28 | 27,38 | -1,58% | 156.690,00 |
18.12.2020 | 27,27 | 28,10 | 27,18 | 27,82 | 2,05% | 201.524,00 |
17.12.2020 | 27,40 | 27,68 | 26,99 | 27,26 | 0,15% | 150.649,00 |
16.12.2020 | 27,29 | 27,43 | 26,64 | 27,22 | 0,29% | 190.157,00 |
15.12.2020 | 27,42 | 27,49 | 26,94 | 27,14 | -0,55% | 142.909,00 |
14.12.2020 | 27,37 | 27,88 | 27,28 | 27,29 | -0,29% | 145.669,00 |
11.12.2020 | 27,01 | 27,40 | 26,72 | 27,37 | 0,44% | 188.461,00 |
10.12.2020 | 26,32 | 27,47 | 26,20 | 27,25 | 3,14% | 232.850,00 |
09.12.2020 | 27,52 | 27,52 | 26,14 | 26,42 | -4,21% | 618.978,00 |
08.12.2020 | 28,23 | 28,32 | 27,58 | 27,58 | -2,68% | 180.229,00 |
07.12.2020 | 28,15 | 29,06 | 28,15 | 28,34 | 0,00% | 217.499,00 |
04.12.2020 | 28,32 | 28,39 | 27,85 | 28,34 | -0,07% | 167.944,00 |
03.12.2020 | 28,26 | 28,92 | 28,25 | 28,36 | 1,00% | 136.349,00 |
02.12.2020 | 28,01 | 28,23 | 27,31 | 28,08 | -0,67% | 303.385,00 |
01.12.2020 | 28,01 | 28,47 | 27,67 | 28,27 | 1,07% | 157.728,00 |
30.11.2020 | 28,51 | 28,55 | 27,46 | 27,97 | -1,69% | 175.439,00 |
27.11.2020 | 27,92 | 28,75 | 27,82 | 28,45 | 2,15% | 167.305,00 |
25.11.2020 | 28,28 | 28,46 | 27,61 | 27,85 | -0,29% | 165.391,00 |
24.11.2020 | 28,61 | 29,23 | 27,69 | 27,93 | -1,13% | 609.645,00 |
23.11.2020 | 27,12 | 28,54 | 27,10 | 28,25 | 5,33% | 756.231,00 |
20.11.2020 | 26,71 | 27,24 | 26,29 | 26,82 | 1,51% | 287.639,00 |
19.11.2020 | 26,48 | 26,65 | 26,08 | 26,42 | -0,23% | 367.322,00 |
18.11.2020 | 27,26 | 27,50 | 26,33 | 26,48 | -2,50% | 407.101,00 |
17.11.2020 | 27,02 | 27,63 | 26,80 | 27,16 | 2,18% | 532.052,00 |
16.11.2020 | 27,96 | 28,18 | 26,35 | 26,58 | -5,41% | 438.801,00 |
13.11.2020 | 27,99 | 28,37 | 27,58 | 28,10 | 1,37% | 179.238,00 |
12.11.2020 | 27,53 | 28,58 | 27,07 | 27,72 | 1,13% | 389.760,00 |
11.11.2020 | 27,64 | 27,77 | 27,03 | 27,41 | 0,33% | 308.230,00 |
10.11.2020 | 26,67 | 27,78 | 26,28 | 27,32 | -0,80% | 312.705,00 |
09.11.2020 | 29,18 | 29,31 | 27,39 | 27,54 | -4,57% | 529.114,00 |
06.11.2020 | 29,47 | 29,55 | 28,70 | 28,86 | -2,89% | 320.646,00 |
05.11.2020 | 29,56 | 29,99 | 29,50 | 29,72 | 2,98% | 212.645,00 |
04.11.2020 | 29,66 | 29,66 | 28,54 | 28,86 | 0,59% | 382.725,00 |
03.11.2020 | 28,44 | 29,06 | 28,20 | 28,69 | 2,28% | 225.770,00 |
02.11.2020 | 29,41 | 29,77 | 27,88 | 28,05 | -3,24% | 335.613,00 |
30.10.2020 | 28,90 | 29,46 | 28,28 | 28,99 | -0,55% | 292.587,00 |
29.10.2020 | 29,69 | 30,10 | 28,98 | 29,15 | -1,52% | 256.475,00 |
28.10.2020 | 30,74 | 30,97 | 28,80 | 29,60 | -5,40% | 556.368,00 |
27.10.2020 | 34,10 | 34,19 | 30,51 | 31,29 | -0,54% | 484.885,00 |
26.10.2020 | 31,66 | 31,66 | 29,89 | 31,46 | -0,66% | 456.424,00 |
23.10.2020 | 32,64 | 32,69 | 30,38 | 31,67 | -3,74% | 343.220,00 |
22.10.2020 | 33,21 | 33,37 | 32,52 | 32,90 | -0,06% | 132.239,00 |
21.10.2020 | 33,99 | 34,46 | 32,80 | 32,92 | -1,73% | 130.564,00 |
20.10.2020 | 33,72 | 34,05 | 33,34 | 33,50 | -0,06% | 210.647,00 |
19.10.2020 | 33,24 | 33,93 | 32,88 | 33,52 | 1,30% | 147.494,00 |
16.10.2020 | 33,68 | 33,95 | 33,09 | 33,09 | -0,99% | 77.909,00 |
15.10.2020 | 32,82 | 33,76 | 32,46 | 33,42 | -0,18% | 154.976,00 |
14.10.2020 | 33,95 | 34,07 | 33,21 | 33,48 | -1,30% | 102.596,00 |
13.10.2020 | 34,57 | 34,57 | 33,85 | 33,92 | -1,19% | 159.225,00 |
12.10.2020 | 34,72 | 35,33 | 34,14 | 34,33 | 0,88% | 270.468,00 |
09.10.2020 | 32,39 | 34,11 | 32,39 | 34,03 | 5,75% | 218.882,00 |
08.10.2020 | 32,96 | 33,03 | 32,12 | 32,18 | -1,59% | 118.179,00 |
07.10.2020 | 32,10 | 32,88 | 31,87 | 32,70 | 2,19% | 155.276,00 |
06.10.2020 | 32,21 | 33,04 | 31,70 | 32,00 | -0,78% | 185.502,00 |
05.10.2020 | 31,62 | 32,28 | 31,28 | 32,25 | 3,43% | 153.480,00 |
02.10.2020 | 31,35 | 31,67 | 30,87 | 31,18 | -2,01% | 136.286,00 |
01.10.2020 | 32,01 | 32,13 | 31,61 | 31,82 | 1,14% | 164.535,00 |
30.09.2020 | 31,79 | 31,99 | 30,98 | 31,46 | -1,69% | 290.034,00 |
29.09.2020 | 31,52 | 32,31 | 31,52 | 32,00 | 1,20% | 137.167,00 |
28.09.2020 | 31,94 | 32,43 | 31,39 | 31,62 | 0,29% | 216.940,00 |
25.09.2020 | 30,53 | 31,71 | 30,44 | 31,53 | 3,58% | 167.256,00 |
24.09.2020 | 30,26 | 30,61 | 29,57 | 30,44 | -1,84% | 318.212,00 |
23.09.2020 | 31,35 | 31,58 | 30,95 | 31,01 | -1,34% | 351.301,00 |
22.09.2020 | 31,63 | 31,65 | 30,93 | 31,43 | 0,58% | 185.171,00 |
21.09.2020 | 30,21 | 31,47 | 30,17 | 31,25 | 1,17% | 248.258,00 |
18.09.2020 | 30,55 | 31,53 | 30,46 | 30,89 | 2,32% | 456.390,00 |
17.09.2020 | 30,59 | 30,94 | 29,80 | 30,19 | -2,74% | 380.362,00 |
16.09.2020 | 31,25 | 31,49 | 30,73 | 31,04 | -0,32% | 403.629,00 |
15.09.2020 | 31,70 | 31,78 | 30,26 | 31,14 | -0,57% | 402.910,00 |
14.09.2020 | 31,16 | 31,74 | 30,93 | 31,32 | 3,20% | 244.223,00 |
11.09.2020 | 30,69 | 30,90 | 29,97 | 30,35 | -0,10% | 241.106,00 |
10.09.2020 | 31,34 | 31,40 | 30,14 | 30,38 | -2,09% | 355.699,00 |
09.09.2020 | 29,55 | 31,20 | 29,14 | 31,03 | 7,00% | 702.369,00 |
08.09.2020 | 27,63 | 29,43 | 27,33 | 29,00 | 0,73% | 472.543,00 |
04.09.2020 | 29,75 | 30,07 | 27,54 | 28,79 | -3,19% | 586.834,00 |
03.09.2020 | 31,44 | 31,54 | 29,16 | 29,74 | -7,61% | 763.059,00 |