
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 32,21 | 32,71 | 31,93 | 32,65 | 1,94% | 4.000,00 |
18.01.2021 | 31,78 | 32,05 | 31,61 | 32,03 | 0,75% | 1.450,00 |
15.01.2021 | 32,41 | 32,58 | 31,66 | 31,79 | -2,12% | 6.830,00 |
14.01.2021 | 32,62 | 32,72 | 32,36 | 32,48 | -0,15% | 1.635,00 |
13.01.2021 | 33,04 | 33,28 | 32,53 | 32,53 | -1,36% | 1.080,00 |
12.01.2021 | 33,01 | 33,12 | 32,72 | 32,98 | -0,09% | 2.393,00 |
11.01.2021 | 32,86 | 33,33 | 32,74 | 33,01 | 0,00% | 2.550,00 |
08.01.2021 | 32,95 | 33,14 | 32,72 | 33,01 | 0,18% | 4.947,00 |
07.01.2021 | 33,27 | 33,33 | 32,66 | 32,95 | -0,60% | 5.088,00 |
06.01.2021 | 33,38 | 33,45 | 32,82 | 33,15 | -0,69% | 6.200,00 |
05.01.2021 | 33,54 | 33,68 | 33,21 | 33,38 | -0,42% | 2.345,00 |
04.01.2021 | 33,54 | 33,78 | 33,43 | 33,52 | 0,24% | 2.990,00 |
30.12.2020 | 33,78 | 33,90 | 33,36 | 33,44 | -0,62% | 1.225,00 |
29.12.2020 | 33,78 | 34,18 | 33,60 | 33,65 | -0,03% | 5.657,00 |
28.12.2020 | 33,34 | 33,86 | 33,33 | 33,66 | 1,23% | 3.770,00 |
23.12.2020 | 33,33 | 33,82 | 33,06 | 33,25 | -0,27% | 6.000,00 |
22.12.2020 | 32,83 | 33,58 | 32,81 | 33,34 | 1,18% | 2.280,00 |
21.12.2020 | 33,33 | 33,81 | 32,78 | 32,95 | -2,72% | 3.112,00 |
18.12.2020 | 33,89 | 34,52 | 33,68 | 33,87 | -0,41% | 2.893,00 |
17.12.2020 | 33,77 | 34,04 | 33,09 | 34,01 | 0,95% | 4.130,00 |
16.12.2020 | 34,03 | 34,06 | 33,40 | 33,69 | -0,85% | 2.265,00 |
15.12.2020 | 34,07 | 34,54 | 33,82 | 33,98 | 0,41% | 5.560,00 |
14.12.2020 | 33,80 | 34,28 | 33,68 | 33,84 | -0,47% | 320,00 |
11.12.2020 | 34,60 | 34,64 | 33,32 | 34,00 | -1,16% | 3.385,00 |
10.12.2020 | 34,90 | 34,98 | 34,08 | 34,40 | -2,16% | 342,00 |
09.12.2020 | 35,84 | 35,94 | 35,16 | 35,16 | -1,84% | 550,00 |
08.12.2020 | 36,20 | 36,20 | 35,78 | 35,82 | -0,89% | 1.600,00 |
07.12.2020 | 35,78 | 36,40 | 35,76 | 36,14 | 0,72% | - |
04.12.2020 | 36,08 | 36,52 | 35,86 | 35,88 | -0,22% | 74,00 |
03.12.2020 | 35,56 | 36,10 | 35,56 | 35,96 | 1,58% | 191,00 |
02.12.2020 | 35,90 | 36,04 | 35,22 | 35,40 | -1,06% | 120,00 |
01.12.2020 | 36,04 | 36,10 | 35,68 | 35,78 | -0,06% | 1.720,00 |
30.11.2020 | 37,12 | 37,44 | 35,80 | 35,80 | -3,50% | 790,00 |
27.11.2020 | 36,26 | 37,10 | 35,92 | 37,10 | 2,32% | 130,00 |
26.11.2020 | 35,90 | 36,46 | 35,90 | 36,26 | 0,72% | 1.770,00 |
25.11.2020 | 35,88 | 36,16 | 35,86 | 36,00 | 0,28% | 520,00 |
24.11.2020 | 36,56 | 36,56 | 35,84 | 35,90 | -0,94% | 255,00 |
23.11.2020 | 37,34 | 37,34 | 36,16 | 36,24 | -2,16% | 990,00 |
20.11.2020 | 36,12 | 37,20 | 35,48 | 37,04 | 2,04% | 1.551,00 |
19.11.2020 | 37,08 | 37,18 | 35,76 | 36,30 | -2,52% | 1.347,00 |
18.11.2020 | 34,60 | 37,90 | 34,60 | 37,24 | 12,03% | 5.123,00 |
17.11.2020 | 33,52 | 33,70 | 33,20 | 33,24 | -0,60% | 2.188,00 |
16.11.2020 | 34,10 | 34,32 | 33,18 | 33,44 | -0,83% | 1.266,00 |
13.11.2020 | 33,94 | 34,00 | 33,68 | 33,72 | 0,48% | 2.198,00 |
12.11.2020 | 33,26 | 34,08 | 33,26 | 33,56 | 0,48% | 2.997,00 |
11.11.2020 | 32,72 | 33,72 | 32,62 | 33,40 | 2,20% | 500,00 |
10.11.2020 | 33,46 | 33,46 | 32,00 | 32,68 | -1,57% | 886,00 |
09.11.2020 | 34,22 | 34,22 | 32,86 | 33,20 | 0,24% | 1.323,00 |
06.11.2020 | 33,02 | 33,14 | 32,82 | 33,12 | 0,91% | 1.499,00 |
05.11.2020 | 33,28 | 33,28 | 32,78 | 32,82 | 1,11% | 954,00 |
04.11.2020 | 31,56 | 32,82 | 31,52 | 32,46 | 1,37% | 1.358,00 |
03.11.2020 | 30,94 | 32,22 | 30,94 | 32,02 | 4,23% | 1.279,00 |
02.11.2020 | 31,00 | 31,10 | 30,54 | 30,72 | -0,19% | 768,00 |
30.10.2020 | 30,12 | 31,30 | 30,12 | 30,78 | 1,32% | 632,00 |
29.10.2020 | 30,76 | 31,36 | 30,36 | 30,38 | -0,85% | 526,00 |
28.10.2020 | 32,10 | 32,10 | 30,64 | 30,64 | -4,43% | 2.934,00 |
27.10.2020 | 32,46 | 32,98 | 32,06 | 32,06 | -1,17% | 1.256,00 |
26.10.2020 | 33,28 | 33,86 | 32,00 | 32,44 | -4,53% | 2.569,00 |
23.10.2020 | 34,60 | 34,60 | 33,92 | 33,98 | -1,85% | 865,00 |
22.10.2020 | 34,42 | 34,80 | 33,46 | 34,62 | 0,64% | 3.512,00 |
21.10.2020 | 36,32 | 36,40 | 34,22 | 34,40 | -3,53% | 1.640,00 |
20.10.2020 | 36,10 | 36,14 | 35,46 | 35,66 | -1,11% | - |
19.10.2020 | 36,28 | 36,82 | 36,02 | 36,06 | -0,33% | 732,00 |
16.10.2020 | 36,58 | 36,86 | 36,08 | 36,18 | -1,58% | 1.566,00 |
15.10.2020 | 37,50 | 37,50 | 36,60 | 36,76 | -1,66% | 1.086,00 |
14.10.2020 | 37,64 | 38,28 | 37,36 | 37,38 | -0,59% | 1.854,00 |
13.10.2020 | 37,80 | 38,22 | 37,46 | 37,60 | -0,58% | 3.334,00 |
12.10.2020 | 39,86 | 39,86 | 37,54 | 37,82 | -4,54% | 3.862,00 |
09.10.2020 | 39,34 | 39,98 | 39,12 | 39,62 | 1,07% | 304,00 |
08.10.2020 | 38,76 | 39,64 | 38,76 | 39,20 | 1,24% | 1.408,00 |
07.10.2020 | 40,02 | 40,02 | 38,56 | 38,72 | -1,97% | 1.211,00 |
06.10.2020 | 39,68 | 40,22 | 39,02 | 39,50 | -2,23% | 1.150,00 |
05.10.2020 | 40,64 | 40,90 | 39,80 | 40,40 | -0,30% | 3.948,00 |
02.10.2020 | 41,52 | 41,52 | 40,52 | 40,52 | -2,60% | 1.039,00 |
01.10.2020 | 42,18 | 42,28 | 41,54 | 41,60 | -0,81% | 315,00 |
30.09.2020 | 42,30 | 42,32 | 41,80 | 41,94 | -0,99% | 550,00 |
29.09.2020 | 41,96 | 42,76 | 41,96 | 42,36 | 0,86% | - |
28.09.2020 | 41,84 | 42,34 | 41,84 | 42,00 | 0,77% | 203,00 |
25.09.2020 | 42,38 | 42,38 | 41,52 | 41,68 | -1,14% | 812,00 |
24.09.2020 | 42,00 | 42,36 | 41,72 | 42,16 | 0,19% | 752,00 |
23.09.2020 | 42,30 | 42,64 | 42,08 | 42,08 | -0,19% | 140,00 |
22.09.2020 | 42,20 | 42,58 | 41,96 | 42,16 | 0,05% | 1.100,00 |
21.09.2020 | 42,40 | 42,40 | 41,70 | 42,14 | -0,05% | 1.956,00 |
19.09.2020 | 42,42 | 42,72 | 42,04 | 42,16 | 0,00% | 600,00 |
18.09.2020 | 42,42 | 42,72 | 42,04 | 42,16 | -0,33% | 600,00 |
17.09.2020 | 43,04 | 43,04 | 42,22 | 42,30 | -1,76% | 692,00 |
16.09.2020 | 43,56 | 43,66 | 43,06 | 43,06 | -0,65% | 808,00 |
15.09.2020 | 43,92 | 43,92 | 43,26 | 43,34 | -1,41% | 862,00 |
14.09.2020 | 43,24 | 44,16 | 43,10 | 43,96 | 2,76% | 1.413,00 |
11.09.2020 | 43,64 | 43,74 | 42,76 | 42,78 | -1,97% | 450,00 |
10.09.2020 | 44,44 | 44,44 | 43,60 | 43,64 | -1,36% | 1.040,00 |
09.09.2020 | 42,26 | 44,50 | 42,26 | 44,24 | 4,14% | 1.496,00 |
08.09.2020 | 43,32 | 43,32 | 42,26 | 42,48 | -2,07% | 72,00 |
07.09.2020 | 42,70 | 43,56 | 42,54 | 43,38 | 2,70% | 5.806,00 |
04.09.2020 | 41,30 | 42,28 | 41,24 | 42,24 | 2,87% | 450,00 |
03.09.2020 | 43,26 | 43,26 | 41,02 | 41,06 | -4,95% | 2.626,00 |
02.09.2020 | 42,54 | 43,28 | 42,54 | 43,20 | 2,08% | - |
01.09.2020 | 41,82 | 42,56 | 41,82 | 42,32 | 1,78% | 542,00 |
31.08.2020 | 41,76 | 41,86 | 41,56 | 41,58 | 0,05% | 638,00 |
28.08.2020 | 42,46 | 42,46 | 41,24 | 41,56 | -1,14% | 2.560,00 |