
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.12.2019 | 44,01 | 44,46 | 43,64 | 43,77 | -0,91% | 641.376,00 |
06.12.2019 | 44,29 | 44,50 | 43,77 | 44,17 | 0,71% | 1.088.346,00 |
05.12.2019 | 42,72 | 44,51 | 42,42 | 43,86 | 2,43% | 2.183.908,00 |
04.12.2019 | 43,05 | 43,50 | 42,52 | 42,82 | -0,26% | 1.071.685,00 |
03.12.2019 | 42,14 | 43,03 | 41,88 | 42,93 | -1,56% | 1.051.772,00 |
02.12.2019 | 42,95 | 43,95 | 42,77 | 43,61 | 1,87% | 1.165.296,00 |
29.11.2019 | 42,72 | 43,17 | 42,51 | 42,81 | -1,34% | 762.595,00 |
27.11.2019 | 43,62 | 43,93 | 43,01 | 43,39 | 0,32% | 1.211.524,00 |
26.11.2019 | 42,78 | 43,47 | 42,40 | 43,25 | 1,10% | 1.757.678,00 |
25.11.2019 | 42,38 | 43,18 | 42,10 | 42,78 | 2,59% | 1.457.240,00 |
22.11.2019 | 41,61 | 41,71 | 40,77 | 41,70 | 0,65% | 1.593.232,00 |
21.11.2019 | 40,80 | 41,53 | 40,60 | 41,43 | 1,89% | 2.889.128,00 |
20.11.2019 | 41,09 | 41,19 | 39,83 | 40,66 | -2,42% | 3.348.834,00 |
19.11.2019 | 42,56 | 42,56 | 41,20 | 41,67 | -1,37% | 2.378.272,00 |
18.11.2019 | 43,32 | 43,40 | 41,45 | 42,25 | -2,99% | 3.566.537,00 |
15.11.2019 | 44,01 | 44,44 | 42,91 | 43,55 | 0,25% | 4.568.955,00 |
14.11.2019 | 45,70 | 45,85 | 43,00 | 43,44 | -17,70% | 13.030.878,00 |
13.11.2019 | 52,91 | 53,86 | 52,17 | 52,78 | -1,29% | 1.407.020,00 |
12.11.2019 | 53,78 | 54,00 | 52,99 | 53,47 | -0,26% | 1.419.045,00 |
11.11.2019 | 53,51 | 53,67 | 52,06 | 53,61 | -1,89% | 1.315.175,00 |
08.11.2019 | 54,04 | 55,53 | 54,04 | 54,64 | -0,02% | - |
07.11.2019 | 52,76 | 55,35 | 52,76 | 54,65 | 6,07% | - |
06.11.2019 | 52,28 | 52,28 | 51,06 | 51,52 | -1,46% | - |
05.11.2019 | 52,62 | 53,12 | 51,66 | 52,29 | -0,43% | - |
04.11.2019 | 51,71 | 53,28 | 51,70 | 52,51 | 3,50% | - |
01.11.2019 | 49,41 | 50,81 | 49,41 | 50,74 | 3,05% | - |
31.10.2019 | 48,74 | 49,40 | 48,72 | 49,23 | 0,03% | - |
30.10.2019 | 49,38 | 49,38 | 48,06 | 49,22 | -0,36% | - |
29.10.2019 | 49,78 | 49,83 | 48,64 | 49,40 | -1,47% | - |
28.10.2019 | 49,84 | 50,93 | 49,36 | 50,13 | 1,84% | - |
25.10.2019 | 48,06 | 50,05 | 48,06 | 49,23 | 1,76% | - |
24.10.2019 | 48,20 | 48,68 | 47,75 | 48,38 | 0,83% | - |
23.10.2019 | 48,51 | 48,84 | 47,18 | 47,98 | -1,50% | - |
22.10.2019 | 48,83 | 49,16 | 48,20 | 48,72 | -0,78% | - |
21.10.2019 | 48,59 | 49,19 | 48,09 | 49,10 | 3,23% | - |
18.10.2019 | 50,74 | 50,92 | 47,53 | 47,56 | -5,20% | - |
17.10.2019 | 51,26 | 51,26 | 50,06 | 50,17 | -1,61% | - |
16.10.2019 | 49,20 | 52,52 | 49,10 | 51,00 | 3,48% | - |
15.10.2019 | 48,77 | 49,34 | 48,59 | 49,28 | 1,46% | - |
14.10.2019 | 48,30 | 49,18 | 48,24 | 48,57 | 0,15% | - |
11.10.2019 | 48,78 | 49,48 | 48,24 | 48,50 | 1,65% | - |
10.10.2019 | 46,81 | 48,25 | 46,76 | 47,72 | 1,91% | - |
09.10.2019 | 46,82 | 47,19 | 46,31 | 46,82 | 1,05% | - |
08.10.2019 | 47,09 | 47,85 | 46,32 | 46,34 | -3,78% | - |
07.10.2019 | 47,62 | 48,76 | 47,24 | 48,16 | 1,40% | - |
04.10.2019 | 47,70 | 47,82 | 46,52 | 47,49 | 2,88% | - |
03.10.2019 | 43,81 | 46,69 | 43,76 | 46,16 | 5,21% | - |
02.10.2019 | 43,94 | 44,32 | 43,12 | 43,88 | -1,41% | - |
01.10.2019 | 44,90 | 45,14 | 43,52 | 44,51 | -0,42% | - |
30.09.2019 | 45,48 | 45,54 | 44,67 | 44,70 | 0,41% | - |
27.09.2019 | 46,26 | 46,36 | 43,64 | 44,51 | -3,30% | - |
26.09.2019 | 47,21 | 47,21 | 45,48 | 46,03 | -1,42% | - |
25.09.2019 | 45,47 | 46,85 | 45,34 | 46,70 | 2,40% | - |
24.09.2019 | 47,73 | 47,76 | 45,08 | 45,60 | -4,21% | - |
23.09.2019 | 47,47 | 47,91 | 46,81 | 47,61 | -0,64% | - |
20.09.2019 | 49,51 | 49,69 | 47,81 | 47,92 | -3,17% | - |
19.09.2019 | 49,30 | 51,49 | 49,28 | 49,48 | 0,99% | - |
18.09.2019 | 49,78 | 49,97 | 48,22 | 48,99 | -1,67% | - |
17.09.2019 | 49,45 | 49,84 | 48,69 | 49,83 | 0,17% | - |
16.09.2019 | 49,77 | 50,29 | 49,37 | 49,74 | -0,85% | - |
13.09.2019 | 49,09 | 50,62 | 48,91 | 50,17 | 2,42% | - |
12.09.2019 | 50,11 | 50,14 | 48,57 | 48,98 | -1,75% | - |
11.09.2019 | 50,51 | 50,51 | 48,86 | 49,85 | -0,60% | - |
10.09.2019 | 49,13 | 50,36 | 48,68 | 50,15 | 1,09% | - |
09.09.2019 | 47,35 | 50,35 | 47,35 | 49,61 | 5,87% | - |
06.09.2019 | 46,56 | 47,14 | 46,17 | 46,86 | 1,11% | - |
05.09.2019 | 46,06 | 46,57 | 45,54 | 46,35 | 2,94% | - |
04.09.2019 | 44,24 | 45,35 | 44,24 | 45,02 | 3,59% | - |
03.09.2019 | 41,44 | 44,21 | 41,44 | 43,46 | 4,01% | - |
02.09.2019 | 41,71 | 41,79 | 41,70 | 41,78 | 0,83% | - |
30.08.2019 | 42,32 | 42,55 | 41,05 | 41,44 | -0,83% | - |
29.08.2019 | 41,36 | 42,81 | 41,36 | 41,78 | 2,25% | - |
28.08.2019 | 40,19 | 41,56 | 39,88 | 40,87 | 0,84% | - |
27.08.2019 | 40,58 | 41,20 | 39,80 | 40,52 | 0,58% | - |
26.08.2019 | 40,28 | 40,81 | 40,10 | 40,29 | 1,52% | - |
23.08.2019 | 39,75 | 41,12 | 39,55 | 39,69 | -1,58% | - |
22.08.2019 | 41,52 | 41,90 | 40,17 | 40,32 | -2,91% | - |
21.08.2019 | 42,63 | 42,79 | 41,16 | 41,53 | -1,84% | - |
20.08.2019 | 42,37 | 42,60 | 41,09 | 42,31 | -0,30% | - |
19.08.2019 | 39,89 | 43,01 | 39,04 | 42,44 | 14,17% | - |
16.08.2019 | 35,82 | 37,65 | 35,82 | 37,17 | 4,52% | - |
15.08.2019 | 35,67 | 35,84 | 35,14 | 35,56 | 1,19% | - |
14.08.2019 | 35,66 | 35,68 | 34,49 | 35,14 | -4,06% | - |
13.08.2019 | 35,58 | 37,60 | 35,38 | 36,63 | 2,71% | - |
12.08.2019 | 35,12 | 35,89 | 34,78 | 35,66 | 0,01% | - |
09.08.2019 | 36,40 | 36,52 | 35,51 | 35,66 | -3,12% | - |
08.08.2019 | 36,69 | 36,91 | 36,19 | 36,81 | 1,49% | - |
07.08.2019 | 35,93 | 37,00 | 35,43 | 36,27 | -0,03% | - |
06.08.2019 | 35,61 | 36,61 | 35,56 | 36,27 | 3,85% | - |
05.08.2019 | 36,12 | 36,12 | 34,38 | 34,93 | -7,83% | - |
02.08.2019 | 36,91 | 38,19 | 36,63 | 37,90 | 1,07% | - |
01.08.2019 | 39,18 | 39,34 | 36,96 | 37,50 | -4,56% | - |
31.07.2019 | 39,92 | 40,20 | 38,88 | 39,29 | -1,89% | - |
30.07.2019 | 39,66 | 40,28 | 39,58 | 40,05 | -0,47% | - |
29.07.2019 | 40,14 | 40,41 | 39,77 | 40,24 | -0,09% | - |
26.07.2019 | 40,78 | 40,78 | 39,72 | 40,27 | -0,16% | - |
25.07.2019 | 41,37 | 41,46 | 40,13 | 40,34 | -2,46% | - |
24.07.2019 | 40,96 | 41,42 | 40,83 | 41,35 | 1,12% | - |
23.07.2019 | 40,06 | 41,17 | 39,90 | 40,90 | 2,65% | - |
22.07.2019 | 40,59 | 40,63 | 39,10 | 39,84 | -1,59% | - |