
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.04.2021 | 1,77 | 1,81 | 1,74 | 1,81 | 4,02% | - |
21.04.2021 | 1,72 | 1,77 | 1,68 | 1,74 | 3,88% | - |
20.04.2021 | 1,71 | 1,78 | 1,67 | 1,68 | -3,74% | - |
19.04.2021 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | 165,00 |
16.04.2021 | 1,85 | 1,85 | 1,73 | 1,73 | -1,14% | 515,00 |
15.04.2021 | 1,84 | 1,86 | 1,75 | 1,75 | -3,58% | - |
14.04.2021 | 1,76 | 1,82 | 1,76 | 1,82 | 1,40% | - |
13.04.2021 | 1,82 | 1,84 | 1,78 | 1,79 | -3,24% | - |
12.04.2021 | 1,89 | 1,89 | 1,81 | 1,85 | -5,13% | 240,00 |
09.04.2021 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | 25,00 |
08.04.2021 | 1,97 | 1,97 | 1,88 | 1,96 | 1,03% | - |
07.04.2021 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | 1.549,00 |
06.04.2021 | 1,93 | 1,98 | 1,93 | 1,98 | 0,25% | 560,00 |
01.04.2021 | 1,96 | 2,01 | 1,91 | 1,98 | 1,80% | - |
31.03.2021 | 1,92 | 1,94 | 1,92 | 1,94 | 1,84% | 3.500,00 |
30.03.2021 | 1,83 | 1,92 | 1,80 | 1,91 | -2,81% | - |
29.03.2021 | 1,96 | 1,96 | 1,96 | 1,96 | 5,38% | 100,00 |
26.03.2021 | 1,87 | 1,90 | 1,86 | 1,86 | 5,68% | 2.200,00 |
25.03.2021 | 1,81 | 1,99 | 1,76 | 1,76 | -10,66% | 3.520,00 |
24.03.2021 | 1,97 | 1,97 | 1,97 | 1,97 | -5,74% | 20,00 |
23.03.2021 | 2,22 | 2,27 | 2,03 | 2,09 | -4,13% | - |
22.03.2021 | 2,48 | 2,48 | 2,18 | 2,18 | -6,03% | 140,00 |
19.03.2021 | 2,39 | 2,55 | 2,23 | 2,32 | 0,87% | - |
18.03.2021 | 2,30 | 2,30 | 2,30 | 2,30 | 6,98% | 3.510,00 |
17.03.2021 | 2,21 | 2,26 | 2,11 | 2,15 | -3,59% | - |
16.03.2021 | 2,28 | 2,30 | 2,15 | 2,23 | -1,33% | - |
15.03.2021 | 2,26 | 2,26 | 2,26 | 2,26 | 5,61% | 1.500,00 |
12.03.2021 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | 750,00 |
11.03.2021 | 2,22 | 2,22 | 2,20 | 2,20 | 2,80% | 60,00 |
10.03.2021 | 2,14 | 2,14 | 2,14 | 2,14 | 4,39% | 76,00 |
09.03.2021 | 1,98 | 2,07 | 1,97 | 2,05 | 6,22% | - |
08.03.2021 | 1,93 | 1,93 | 1,93 | 1,93 | -6,31% | 3.500,00 |
05.03.2021 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 200,00 |
04.03.2021 | 2,28 | 2,28 | 2,04 | 2,04 | -15,70% | 295,00 |
03.03.2021 | 2,42 | 2,42 | 2,34 | 2,42 | 0,83% | 789,00 |
02.03.2021 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 12,00 |
01.03.2021 | 2,34 | 2,44 | 2,34 | 2,42 | 6,14% | 1.470,00 |
26.02.2021 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | 450,00 |
25.02.2021 | 2,51 | 2,58 | 2,35 | 2,40 | -4,00% | - |
24.02.2021 | 2,46 | 2,50 | 2,46 | 2,50 | 3,31% | 2.531,00 |
23.02.2021 | 2,60 | 2,60 | 2,40 | 2,42 | -9,02% | 1.610,00 |
22.02.2021 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | 2.000,00 |
19.02.2021 | 2,74 | 2,82 | 2,74 | 2,82 | 2,92% | 500,00 |
18.02.2021 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | 50,00 |
17.02.2021 | 3,32 | 3,32 | 2,90 | 2,90 | -11,04% | 1.550,00 |
16.02.2021 | 3,06 | 3,44 | 2,95 | 3,26 | 7,95% | - |
15.02.2021 | 3,06 | 3,06 | 3,02 | 3,02 | 2,37% | - |
12.02.2021 | 2,98 | 3,24 | 2,91 | 2,95 | 8,46% | - |
11.02.2021 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | 450,00 |
10.02.2021 | 2,60 | 2,62 | 2,56 | 2,62 | -14,38% | 495,00 |
09.02.2021 | 2,70 | 3,08 | 2,70 | 3,06 | 14,18% | 851,00 |
08.02.2021 | 3,00 | 3,00 | 2,60 | 2,68 | -4,96% | 2.299,00 |
05.02.2021 | 3,20 | 4,12 | 2,78 | 2,82 | 2,92% | 11.664,00 |
04.02.2021 | 2,40 | 2,76 | 2,40 | 2,74 | 25,69% | 2.260,00 |
03.02.2021 | 1,97 | 2,24 | 1,97 | 2,18 | 17,84% | 2.615,00 |
02.02.2021 | 1,86 | 1,88 | 1,84 | 1,85 | 1,93% | - |
01.02.2021 | 1,80 | 1,86 | 1,77 | 1,82 | 6,76% | - |
29.01.2021 | 1,67 | 1,80 | 1,67 | 1,70 | 1,19% | - |
28.01.2021 | 1,74 | 1,76 | 1,68 | 1,68 | -8,70% | - |
27.01.2021 | 1,72 | 1,86 | 1,66 | 1,84 | 5,14% | - |
26.01.2021 | 1,78 | 1,78 | 1,74 | 1,75 | -1,13% | - |
25.01.2021 | 1,78 | 1,86 | 1,77 | 1,77 | -1,12% | - |
22.01.2021 | 1,81 | 1,81 | 1,71 | 1,79 | 1,13% | - |
21.01.2021 | 1,58 | 1,77 | 1,57 | 1,77 | 12,03% | - |
20.01.2021 | 1,60 | 1,62 | 1,57 | 1,58 | -1,86% | - |
19.01.2021 | 1,54 | 1,61 | 1,54 | 1,61 | 4,55% | - |
18.01.2021 | 1,58 | 1,58 | 1,54 | 1,54 | -1,91% | - |
15.01.2021 | 1,59 | 1,59 | 1,54 | 1,57 | -1,26% | - |
14.01.2021 | 1,63 | 1,63 | 1,59 | 1,59 | 0,00% | - |
13.01.2021 | 1,60 | 1,60 | 1,58 | 1,59 | 0,63% | - |
12.01.2021 | 1,52 | 1,59 | 1,51 | 1,58 | 3,95% | - |
11.01.2021 | 1,55 | 1,59 | 1,52 | 1,52 | -5,59% | 2.000,00 |
08.01.2021 | 1,48 | 1,61 | 1,46 | 1,61 | 8,78% | - |
07.01.2021 | 1,40 | 1,50 | 1,40 | 1,48 | 4,23% | - |
06.01.2021 | 1,40 | 1,42 | 1,40 | 1,42 | -0,70% | - |
05.01.2021 | 1,42 | 1,44 | 1,40 | 1,43 | 1,42% | - |
04.01.2021 | 1,41 | 1,44 | 1,41 | 1,41 | -5,37% | - |
30.12.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
29.12.2020 | 1,54 | 1,54 | 1,50 | 1,50 | -2,60% | - |
28.12.2020 | 1,51 | 1,54 | 1,51 | 1,54 | 0,65% | - |
23.12.2020 | 1,53 | 1,55 | 1,53 | 1,53 | 0,00% | - |
22.12.2020 | 1,53 | 1,55 | 1,52 | 1,53 | -0,65% | - |
21.12.2020 | 1,53 | 1,55 | 1,52 | 1,54 | -1,28% | - |
18.12.2020 | 1,52 | 1,56 | 1,52 | 1,56 | 1,96% | - |
17.12.2020 | 1,58 | 1,59 | 1,53 | 1,53 | -3,16% | - |
16.12.2020 | 1,63 | 1,63 | 1,58 | 1,58 | -1,86% | - |
15.12.2020 | 1,55 | 1,61 | 1,55 | 1,61 | 1,90% | - |
14.12.2020 | 1,61 | 1,61 | 1,58 | 1,58 | -1,25% | - |
11.12.2020 | 1,63 | 1,66 | 1,60 | 1,60 | -2,44% | - |
10.12.2020 | 1,62 | 1,65 | 1,60 | 1,64 | 1,23% | 30,00 |
09.12.2020 | 1,69 | 1,70 | 1,60 | 1,62 | -4,71% | - |
08.12.2020 | 1,66 | 1,70 | 1,66 | 1,70 | 1,19% | - |
07.12.2020 | 1,71 | 1,71 | 1,65 | 1,68 | -1,75% | - |
04.12.2020 | 1,69 | 1,72 | 1,69 | 1,71 | 1,79% | - |
03.12.2020 | 1,64 | 1,70 | 1,63 | 1,68 | 0,00% | - |
02.12.2020 | 1,60 | 1,70 | 1,60 | 1,68 | 2,44% | - |
01.12.2020 | 1,88 | 1,88 | 1,64 | 1,64 | -6,82% | - |
30.11.2020 | 1,58 | 1,76 | 1,58 | 1,76 | 10,00% | - |
27.11.2020 | 1,61 | 1,61 | 1,60 | 1,60 | -2,44% | - |
26.11.2020 | 1,64 | 1,65 | 1,64 | 1,64 | 2,50% | - |