
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.12.2019 | 1,20 | 1,20 | 1,15 | 1,15 | -1,71% | 30.175,00 |
05.12.2019 | 1,10 | 1,18 | 1,10 | 1,17 | 4,46% | 55.858,00 |
04.12.2019 | 1,12 | 1,15 | 1,10 | 1,12 | -1,75% | 29.261,00 |
03.12.2019 | 1,14 | 1,16 | 1,08 | 1,14 | 2,70% | 18.888,00 |
02.12.2019 | 1,20 | 1,20 | 1,07 | 1,11 | -5,53% | 72.537,00 |
29.11.2019 | 1,18 | 1,20 | 1,13 | 1,18 | 0,43% | 24.908,00 |
27.11.2019 | 1,16 | 1,18 | 1,13 | 1,17 | -0,85% | 62.692,00 |
26.11.2019 | 1,06 | 1,18 | 1,06 | 1,18 | 8,26% | 66.221,00 |
25.11.2019 | 1,14 | 1,14 | 1,08 | 1,09 | -1,80% | 21.704,00 |
22.11.2019 | 1,14 | 1,15 | 1,09 | 1,11 | -5,93% | 9.460,00 |
21.11.2019 | 1,10 | 1,18 | 1,08 | 1,18 | 8,26% | 45.670,00 |
20.11.2019 | 1,17 | 1,17 | 1,08 | 1,09 | -6,84% | 88.698,00 |
19.11.2019 | 1,16 | 1,18 | 1,13 | 1,17 | 2,09% | 33.161,00 |
18.11.2019 | 1,20 | 1,20 | 1,13 | 1,15 | -2,05% | 8.115,00 |
15.11.2019 | 1,20 | 1,23 | 1,10 | 1,17 | 3,54% | 48.874,00 |
14.11.2019 | 1,10 | 1,29 | 1,10 | 1,13 | -4,24% | 62.796,00 |
13.11.2019 | 1,20 | 1,29 | 1,15 | 1,18 | -0,84% | 75.288,00 |
12.11.2019 | 1,25 | 1,25 | 1,18 | 1,19 | -3,25% | 20.912,00 |
11.11.2019 | 1,22 | 1,25 | 1,22 | 1,23 | -1,99% | 13.260,00 |
08.11.2019 | 1,27 | 1,29 | 1,21 | 1,26 | -0,40% | 8.812,00 |
07.11.2019 | 1,29 | 1,31 | 1,21 | 1,26 | -2,33% | 20.058,00 |
06.11.2019 | 1,29 | 1,31 | 1,27 | 1,29 | 1,57% | 14.308,00 |
05.11.2019 | 1,28 | 1,30 | 1,26 | 1,27 | -0,78% | 18.393,00 |
04.11.2019 | 1,30 | 1,33 | 1,28 | 1,28 | -0,39% | 26.883,00 |
01.11.2019 | 1,25 | 1,29 | 1,25 | 1,29 | 5,33% | 7.544,00 |
31.10.2019 | 1,29 | 1,30 | 1,22 | 1,22 | -3,56% | 14.005,00 |
30.10.2019 | 1,30 | 1,30 | 1,22 | 1,27 | 2,02% | 15.448,00 |
29.10.2019 | 1,22 | 1,28 | 1,21 | 1,24 | 2,48% | 29.321,00 |
28.10.2019 | 1,25 | 1,38 | 1,15 | 1,21 | -2,42% | 228.245,00 |
25.10.2019 | 1,29 | 1,31 | 1,23 | 1,24 | -4,62% | 22.099,00 |
24.10.2019 | 1,30 | 1,30 | 1,26 | 1,30 | 0,78% | 19.384,00 |
23.10.2019 | 1,31 | 1,33 | 1,25 | 1,29 | -2,27% | 16.897,00 |
22.10.2019 | 1,32 | 1,35 | 1,28 | 1,32 | 3,13% | 18.047,00 |
21.10.2019 | 1,27 | 1,29 | 1,25 | 1,28 | 2,40% | 8.710,00 |
18.10.2019 | 1,26 | 1,28 | 1,21 | 1,25 | -2,34% | 17.178,00 |
17.10.2019 | 1,33 | 1,33 | 1,22 | 1,28 | -1,54% | 10.628,00 |
16.10.2019 | 1,27 | 1,35 | 1,25 | 1,30 | 3,17% | 34.070,00 |
15.10.2019 | 1,30 | 1,33 | 1,21 | 1,26 | -3,08% | 64.761,00 |
14.10.2019 | 1,33 | 1,38 | 1,30 | 1,30 | -3,70% | 80.855,00 |
11.10.2019 | 1,06 | 1,38 | 1,02 | 1,35 | 22,73% | 349.389,00 |
10.10.2019 | 1,16 | 1,16 | 1,07 | 1,10 | -6,14% | 45.559,00 |
09.10.2019 | 1,12 | 1,18 | 1,11 | 1,17 | 5,59% | 17.359,00 |
08.10.2019 | 1,29 | 1,29 | 1,11 | 1,11 | -8,26% | 51.340,00 |
07.10.2019 | 1,18 | 1,30 | 1,18 | 1,21 | 0,00% | 24.838,00 |
04.10.2019 | 1,23 | 1,23 | 1,17 | 1,21 | 0,00% | 11.868,00 |
03.10.2019 | 1,21 | 1,26 | 1,19 | 1,21 | 0,83% | 31.250,00 |
02.10.2019 | 1,22 | 1,23 | 1,18 | 1,20 | -3,23% | 14.795,00 |
01.10.2019 | 1,30 | 1,30 | 1,19 | 1,24 | -3,13% | 47.461,00 |
30.09.2019 | 1,22 | 1,35 | 1,20 | 1,28 | 5,79% | 26.196,00 |
27.09.2019 | 1,23 | 1,32 | 1,20 | 1,21 | -1,63% | 88.753,00 |
26.09.2019 | 1,31 | 1,31 | 1,23 | 1,23 | -3,15% | 41.401,00 |
25.09.2019 | 1,41 | 1,41 | 1,22 | 1,27 | -2,31% | 31.583,00 |
24.09.2019 | 1,37 | 1,38 | 1,27 | 1,30 | -4,41% | 109.253,00 |
23.09.2019 | 1,42 | 1,42 | 1,35 | 1,36 | -5,56% | 36.683,00 |
20.09.2019 | 1,44 | 1,46 | 1,37 | 1,44 | 0,00% | 80.718,00 |
19.09.2019 | 1,38 | 1,68 | 1,35 | 1,44 | 5,11% | 388.980,00 |
18.09.2019 | 1,43 | 1,50 | 1,32 | 1,37 | -4,86% | 56.988,00 |
17.09.2019 | 1,50 | 1,50 | 1,44 | 1,44 | -5,14% | 85.124,00 |
16.09.2019 | 1,42 | 1,59 | 1,42 | 1,52 | 6,15% | 88.470,00 |
13.09.2019 | 1,47 | 1,50 | 1,43 | 1,43 | -2,72% | 70.048,00 |
12.09.2019 | 1,65 | 1,65 | 1,42 | 1,47 | -8,13% | 120.140,00 |
11.09.2019 | 1,59 | 1,71 | 1,57 | 1,60 | 2,56% | 185.668,00 |
10.09.2019 | 1,52 | 1,62 | 1,45 | 1,56 | 1,96% | 198.462,00 |
09.09.2019 | 1,34 | 1,54 | 1,34 | 1,53 | 13,33% | 292.896,00 |
06.09.2019 | 1,31 | 1,38 | 1,23 | 1,35 | 1,50% | 59.683,00 |
05.09.2019 | 1,39 | 1,43 | 1,24 | 1,33 | -0,75% | 163.899,00 |
04.09.2019 | 1,21 | 1,40 | 1,21 | 1,34 | 4,35% | 150.496,00 |
03.09.2019 | 1,33 | 1,37 | 1,06 | 1,28 | 5,88% | 306.288,00 |
02.09.2019 | 1,21 | 1,21 | 1,21 | 1,21 | 0,23% | - |
30.08.2019 | 1,33 | 1,36 | 1,15 | 1,21 | -9,70% | 278.914,00 |
29.08.2019 | 1,35 | 1,45 | 1,29 | 1,34 | -2,19% | 421.480,00 |
28.08.2019 | 1,18 | 1,57 | 1,12 | 1,37 | 21,24% | 2.769.798,00 |
27.08.2019 | 0,86 | 1,71 | 0,84 | 1,13 | 34,52% | 6.756.048,00 |
26.08.2019 | 0,83 | 0,89 | 0,82 | 0,84 | 3,70% | 58.355,00 |
23.08.2019 | 0,82 | 0,88 | 0,81 | 0,81 | -8,47% | 90.404,00 |
22.08.2019 | 0,93 | 0,96 | 0,81 | 0,89 | -5,85% | 171.957,00 |
21.08.2019 | 0,95 | 1,00 | 0,91 | 0,94 | -2,08% | 79.193,00 |
20.08.2019 | 1,02 | 1,04 | 0,96 | 0,96 | -5,88% | 72.330,00 |
19.08.2019 | 1,04 | 1,10 | 1,01 | 1,02 | -2,86% | 54.536,00 |
16.08.2019 | 1,05 | 1,10 | 1,01 | 1,05 | 2,94% | 96.228,00 |
15.08.2019 | 1,09 | 1,10 | 1,01 | 1,02 | -14,57% | 79.673,00 |
14.08.2019 | 1,20 | 1,20 | 1,17 | 1,19 | 0,34% | 21.493,00 |
13.08.2019 | 1,23 | 1,27 | 1,19 | 1,19 | -5,56% | 31.133,00 |
12.08.2019 | 1,23 | 1,28 | 1,14 | 1,26 | 0,80% | 46.481,00 |
09.08.2019 | 1,28 | 1,29 | 1,20 | 1,25 | -3,10% | 27.691,00 |
08.08.2019 | 1,30 | 1,30 | 1,24 | 1,29 | 4,88% | 35.008,00 |
07.08.2019 | 1,36 | 1,36 | 1,22 | 1,23 | -10,22% | 94.001,00 |
06.08.2019 | 1,32 | 1,41 | 1,30 | 1,37 | 3,01% | 110.320,00 |
05.08.2019 | 1,40 | 1,81 | 1,30 | 1,33 | -5,00% | 1.336.157,00 |
02.08.2019 | 1,21 | 1,40 | 1,21 | 1,40 | 16,67% | 80.016,00 |
01.08.2019 | 1,18 | 1,23 | 1,18 | 1,20 | 4,35% | 42.288,00 |
31.07.2019 | 1,20 | 1,23 | 1,15 | 1,15 | -4,17% | 46.626,00 |
30.07.2019 | 1,19 | 1,22 | 1,16 | 1,20 | 0,00% | 20.210,00 |
29.07.2019 | 1,30 | 1,30 | 1,11 | 1,20 | -5,51% | 40.188,00 |
26.07.2019 | 1,12 | 1,30 | 1,12 | 1,27 | 14,41% | 124.574,00 |
25.07.2019 | 1,10 | 1,20 | 1,10 | 1,11 | -2,63% | 56.352,00 |
24.07.2019 | 1,21 | 1,24 | 1,10 | 1,14 | -5,00% | 88.100,00 |
23.07.2019 | 1,23 | 1,24 | 1,20 | 1,20 | -3,23% | 31.632,00 |
22.07.2019 | 1,25 | 1,29 | 1,24 | 1,24 | 0,81% | 74.761,00 |
19.07.2019 | 1,23 | 1,30 | 1,23 | 1,23 | 0,82% | 152.275,00 |