
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2021 | 26,69 | 26,83 | 26,55 | 26,59 | -0,13% | - |
22.04.2021 | 27,06 | 27,07 | 26,53 | 26,62 | -1,63% | 40,00 |
21.04.2021 | 27,08 | 27,44 | 26,75 | 27,06 | -0,13% | - |
20.04.2021 | 28,69 | 28,70 | 26,79 | 27,10 | -5,63% | - |
19.04.2021 | 28,28 | 28,88 | 28,03 | 28,71 | 1,47% | 18,00 |
16.04.2021 | 28,57 | 28,59 | 28,16 | 28,30 | -1,15% | - |
15.04.2021 | 28,26 | 28,66 | 27,96 | 28,63 | 1,47% | - |
14.04.2021 | 28,47 | 28,58 | 28,20 | 28,21 | -0,69% | - |
13.04.2021 | 28,62 | 28,76 | 28,21 | 28,41 | -0,68% | - |
12.04.2021 | 28,93 | 28,96 | 28,07 | 28,60 | -1,41% | - |
09.04.2021 | 28,88 | 29,28 | 28,72 | 29,01 | 0,43% | - |
08.04.2021 | 29,02 | 29,10 | 28,50 | 28,89 | -0,35% | - |
07.04.2021 | 28,86 | 29,19 | 28,65 | 28,99 | 0,59% | - |
06.04.2021 | 29,08 | 29,31 | 28,79 | 28,82 | -0,48% | - |
01.04.2021 | 28,62 | 29,06 | 28,61 | 28,96 | 0,89% | - |
31.03.2021 | 28,50 | 28,70 | 28,30 | 28,70 | 0,35% | - |
30.03.2021 | 28,10 | 28,70 | 28,00 | 28,60 | 1,78% | - |
29.03.2021 | 28,10 | 28,40 | 27,90 | 28,10 | 0,36% | - |
26.03.2021 | 27,60 | 28,30 | 27,50 | 28,00 | 1,82% | 170,00 |
25.03.2021 | 27,00 | 27,70 | 26,80 | 27,50 | 1,48% | 20,00 |
24.03.2021 | 27,00 | 27,40 | 26,90 | 27,10 | 0,00% | - |
23.03.2021 | 27,70 | 27,90 | 27,10 | 27,10 | -2,87% | - |
22.03.2021 | 28,20 | 28,30 | 27,70 | 27,90 | -1,41% | - |
19.03.2021 | 28,30 | 28,50 | 27,90 | 28,30 | 0,00% | - |
18.03.2021 | 29,10 | 29,10 | 28,20 | 28,30 | -2,08% | 600,00 |
17.03.2021 | 29,20 | 29,40 | 28,80 | 28,90 | -1,37% | - |
16.03.2021 | 28,60 | 29,40 | 28,60 | 29,30 | 2,09% | - |
15.03.2021 | 28,40 | 28,90 | 28,40 | 28,70 | 0,70% | - |
12.03.2021 | 27,90 | 28,50 | 27,70 | 28,50 | 2,15% | - |
11.03.2021 | 28,50 | 28,50 | 27,90 | 27,90 | -1,41% | - |
10.03.2021 | 28,10 | 28,40 | 28,10 | 28,30 | 0,00% | - |
09.03.2021 | 28,50 | 28,70 | 27,70 | 28,30 | 0,71% | - |
08.03.2021 | 27,70 | 28,40 | 27,30 | 28,10 | 1,08% | 547,00 |
05.03.2021 | 27,60 | 28,10 | 27,30 | 27,80 | 0,72% | 51,00 |
04.03.2021 | 27,50 | 27,90 | 27,30 | 27,60 | 0,00% | - |
03.03.2021 | 27,60 | 28,00 | 27,50 | 27,60 | 0,36% | - |
02.03.2021 | 27,90 | 28,00 | 27,40 | 27,50 | -1,43% | 2.000,00 |
01.03.2021 | 27,70 | 28,30 | 27,60 | 27,90 | 1,82% | - |
26.02.2021 | 27,50 | 27,90 | 27,10 | 27,40 | -1,44% | 40,00 |
25.02.2021 | 28,60 | 29,00 | 27,70 | 27,80 | -2,80% | - |
24.02.2021 | 28,90 | 28,90 | 27,90 | 28,60 | -0,69% | - |
23.02.2021 | 28,00 | 28,90 | 28,00 | 28,80 | 3,23% | - |
22.02.2021 | 27,70 | 28,10 | 27,10 | 27,90 | 0,72% | - |
19.02.2021 | 27,00 | 27,90 | 26,90 | 27,70 | 2,97% | - |
18.02.2021 | 26,80 | 27,20 | 26,70 | 26,90 | 0,75% | - |
17.02.2021 | 26,60 | 26,90 | 26,30 | 26,70 | 0,38% | - |
16.02.2021 | 27,10 | 27,10 | 26,50 | 26,60 | -1,85% | - |
15.02.2021 | 25,60 | 27,10 | 25,50 | 27,10 | 6,27% | - |
12.02.2021 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | 40,00 |
11.02.2021 | 25,90 | 25,90 | 25,30 | 25,50 | -0,78% | - |
10.02.2021 | 26,40 | 26,50 | 25,70 | 25,70 | -2,65% | - |
09.02.2021 | 26,30 | 26,40 | 25,90 | 26,40 | 1,15% | - |
08.02.2021 | 26,30 | 26,40 | 25,90 | 26,10 | -0,38% | - |
05.02.2021 | 26,10 | 26,30 | 25,90 | 26,20 | 0,77% | - |
04.02.2021 | 25,70 | 26,30 | 25,50 | 26,00 | 1,56% | - |
03.02.2021 | 25,70 | 26,00 | 25,40 | 25,60 | 0,00% | - |
02.02.2021 | 25,30 | 26,10 | 25,00 | 25,60 | 1,99% | - |
01.02.2021 | 24,00 | 25,30 | 24,00 | 25,10 | 5,02% | - |
29.01.2021 | 24,70 | 24,80 | 23,80 | 23,90 | -3,63% | - |
28.01.2021 | 24,70 | 25,20 | 24,20 | 24,80 | 0,40% | - |
27.01.2021 | 24,90 | 25,40 | 24,60 | 24,70 | -1,59% | 20,00 |
26.01.2021 | 24,80 | 25,40 | 24,80 | 25,10 | 0,40% | - |
25.01.2021 | 25,60 | 25,80 | 24,90 | 25,00 | -1,57% | - |
22.01.2021 | 26,10 | 26,40 | 25,10 | 25,40 | -2,68% | 10,00 |
21.01.2021 | 26,20 | 26,60 | 25,90 | 26,10 | -0,76% | - |
20.01.2021 | 25,60 | 26,30 | 25,50 | 26,30 | 2,73% | - |
19.01.2021 | 25,80 | 26,10 | 25,50 | 25,60 | -0,39% | - |
18.01.2021 | 25,40 | 25,90 | 25,30 | 25,70 | 1,18% | 70,00 |
15.01.2021 | 26,00 | 26,10 | 25,30 | 25,40 | -1,93% | - |
14.01.2021 | 25,20 | 25,90 | 24,60 | 25,90 | 3,60% | 150,00 |
13.01.2021 | 25,00 | 25,50 | 25,00 | 25,00 | 0,08% | - |
12.01.2021 | 24,89 | 25,15 | 24,72 | 24,98 | 0,40% | - |
11.01.2021 | 24,70 | 24,97 | 24,37 | 24,88 | -0,08% | - |
08.01.2021 | 25,17 | 25,33 | 24,66 | 24,90 | -0,14% | - |
07.01.2021 | 25,29 | 25,34 | 24,65 | 24,94 | -0,50% | - |
06.01.2021 | 24,68 | 25,31 | 24,17 | 25,06 | 1,66% | - |
05.01.2021 | 24,92 | 24,96 | 24,03 | 24,65 | -0,92% | - |
04.01.2021 | 25,46 | 25,97 | 24,65 | 24,88 | -3,57% | 50,00 |
30.12.2020 | 25,55 | 26,01 | 25,48 | 25,80 | 1,18% | - |
29.12.2020 | 25,36 | 25,98 | 25,21 | 25,50 | 1,51% | - |
28.12.2020 | 25,63 | 25,78 | 25,09 | 25,12 | 0,14% | 20,00 |
23.12.2020 | 24,42 | 25,19 | 24,35 | 25,09 | 2,91% | 80,00 |
22.12.2020 | 23,95 | 24,44 | 23,87 | 24,38 | 1,18% | 60,00 |
21.12.2020 | 24,76 | 24,79 | 23,04 | 24,09 | -3,16% | 10,00 |
18.12.2020 | 25,38 | 25,41 | 24,81 | 24,88 | -2,14% | - |
17.12.2020 | 25,82 | 25,97 | 25,41 | 25,42 | -1,22% | - |
16.12.2020 | 25,60 | 25,94 | 25,48 | 25,74 | 0,66% | - |
15.12.2020 | 25,17 | 25,58 | 24,92 | 25,57 | 1,85% | - |
14.12.2020 | 25,15 | 25,59 | 25,05 | 25,10 | 0,60% | 80,00 |
11.12.2020 | 24,97 | 25,00 | 24,45 | 24,95 | -0,02% | - |
10.12.2020 | 24,93 | 25,34 | 24,89 | 24,96 | -0,40% | - |
09.12.2020 | 25,59 | 25,61 | 24,78 | 25,06 | -1,51% | - |
08.12.2020 | 25,53 | 25,72 | 25,08 | 25,44 | -0,92% | - |
07.12.2020 | 26,28 | 26,30 | 25,17 | 25,68 | -2,87% | 200,00 |
04.12.2020 | 25,61 | 26,66 | 25,53 | 26,44 | 3,54% | - |
03.12.2020 | 24,83 | 25,80 | 24,80 | 25,53 | 3,03% | - |
02.12.2020 | 24,18 | 25,09 | 24,07 | 24,78 | 2,29% | 390,00 |
01.12.2020 | 24,03 | 24,36 | 23,70 | 24,23 | 1,34% | - |
30.11.2020 | 23,50 | 24,20 | 23,50 | 23,91 | 0,78% | 47,00 |
27.11.2020 | 24,02 | 24,25 | 23,66 | 23,72 | -0,98% | - |