
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 25,80 | 26,10 | 25,50 | 26,00 | 1,17% | - |
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% | - |
26.11.2020 | 24,22 | 24,27 | 23,73 | 23,96 | -1,09% | - |
25.11.2020 | 23,97 | 24,34 | 23,73 | 24,22 | 1,02% | 50,00 |
24.11.2020 | 23,05 | 24,07 | 23,03 | 23,98 | 4,65% | - |
23.11.2020 | 22,48 | 23,13 | 22,46 | 22,91 | 2,48% | - |
20.11.2020 | 22,42 | 22,65 | 22,28 | 22,36 | -0,47% | - |
19.11.2020 | 22,22 | 22,91 | 22,13 | 22,46 | 0,90% | - |
18.11.2020 | 22,91 | 23,02 | 22,26 | 22,26 | -3,41% | - |
17.11.2020 | 22,95 | 23,10 | 22,62 | 23,05 | 0,37% | - |
16.11.2020 | 22,53 | 23,27 | 22,10 | 22,96 | 2,64% | 27,00 |
13.11.2020 | 22,69 | 22,70 | 22,03 | 22,37 | -1,02% | - |
12.11.2020 | 23,05 | 23,49 | 22,54 | 22,60 | -2,46% | - |
11.11.2020 | 23,46 | 23,77 | 22,83 | 23,17 | -1,11% | 30,00 |
10.11.2020 | 21,96 | 23,72 | 21,85 | 23,43 | 6,21% | - |
09.11.2020 | 18,79 | 22,40 | 18,75 | 22,06 | 18,52% | 351,00 |
06.11.2020 | 18,69 | 18,86 | 18,50 | 18,61 | -0,73% | - |
05.11.2020 | 18,83 | 19,32 | 18,51 | 18,75 | -0,20% | 50,00 |
04.11.2020 | 19,35 | 19,40 | 18,67 | 18,79 | -3,31% | 200,00 |
03.11.2020 | 19,22 | 19,89 | 18,84 | 19,43 | 1,69% | - |
02.11.2020 | 18,88 | 19,17 | 18,08 | 19,11 | 0,46% | - |
30.10.2020 | 18,01 | 19,03 | 18,01 | 19,02 | 4,01% | - |
29.10.2020 | 18,30 | 18,49 | 18,01 | 18,29 | 1,27% | - |
28.10.2020 | 18,86 | 18,88 | 18,00 | 18,06 | -4,22% | 60,00 |
27.10.2020 | 19,16 | 19,17 | 18,71 | 18,85 | -1,36% | - |
26.10.2020 | 19,05 | 19,37 | 18,93 | 19,11 | -0,52% | - |
23.10.2020 | 18,98 | 19,40 | 18,84 | 19,21 | 1,41% | - |
22.10.2020 | 19,02 | 19,08 | 18,82 | 18,95 | -0,64% | - |
21.10.2020 | 19,39 | 19,45 | 19,07 | 19,07 | -1,17% | - |
20.10.2020 | 19,09 | 19,49 | 19,08 | 19,29 | 0,89% | - |
19.10.2020 | 19,51 | 19,81 | 19,10 | 19,12 | -1,43% | - |
16.10.2020 | 19,35 | 19,50 | 19,15 | 19,40 | 0,52% | - |
15.10.2020 | 19,90 | 19,91 | 19,22 | 19,30 | -3,38% | - |
14.10.2020 | 20,34 | 20,41 | 19,82 | 19,98 | -1,63% | - |
13.10.2020 | 20,83 | 20,88 | 20,26 | 20,31 | -2,24% | 150,00 |
12.10.2020 | 21,11 | 21,14 | 20,69 | 20,77 | -0,93% | - |
09.10.2020 | 21,23 | 21,30 | 20,88 | 20,97 | -0,92% | - |
08.10.2020 | 21,46 | 21,57 | 21,15 | 21,16 | -0,89% | - |
07.10.2020 | 21,36 | 21,58 | 21,28 | 21,35 | 0,66% | - |
06.10.2020 | 21,33 | 21,49 | 21,16 | 21,21 | -0,56% | 90,00 |
05.10.2020 | 21,48 | 21,56 | 21,24 | 21,33 | -0,28% | 139,00 |
02.10.2020 | 20,84 | 21,46 | 20,73 | 21,39 | 2,10% | - |
01.10.2020 | 20,74 | 21,27 | 20,71 | 20,95 | 1,63% | - |
30.09.2020 | 20,40 | 20,82 | 20,16 | 20,62 | 0,46% | 50,00 |
29.09.2020 | 20,98 | 21,03 | 20,43 | 20,52 | -1,23% | - |
28.09.2020 | 20,60 | 20,90 | 20,54 | 20,78 | 2,01% | 166,00 |
25.09.2020 | 20,49 | 20,65 | 20,08 | 20,37 | -0,24% | - |
24.09.2020 | 20,27 | 20,72 | 20,20 | 20,42 | 0,17% | - |
23.09.2020 | 20,51 | 20,88 | 20,29 | 20,38 | -0,29% | - |
22.09.2020 | 20,21 | 20,46 | 20,04 | 20,44 | 0,94% | - |
21.09.2020 | 21,01 | 21,02 | 19,93 | 20,25 | -3,69% | - |
18.09.2020 | 21,60 | 21,76 | 20,93 | 21,03 | -2,62% | - |
17.09.2020 | 22,08 | 22,27 | 21,54 | 21,59 | -2,64% | - |
16.09.2020 | 21,84 | 22,33 | 21,81 | 22,18 | 1,79% | - |
15.09.2020 | 21,05 | 21,90 | 21,01 | 21,79 | 3,17% | 50,00 |
14.09.2020 | 21,27 | 21,55 | 20,83 | 21,12 | 0,14% | - |
11.09.2020 | 21,12 | 21,45 | 21,03 | 21,09 | 0,60% | - |
10.09.2020 | 21,49 | 21,64 | 20,88 | 20,96 | -2,47% | - |
09.09.2020 | 21,73 | 21,74 | 21,18 | 21,49 | -1,08% | 50,00 |
08.09.2020 | 22,95 | 23,12 | 21,63 | 21,73 | -5,52% | - |
07.09.2020 | 23,00 | 24,14 | 22,86 | 23,00 | -0,28% | - |
04.09.2020 | 22,87 | 23,54 | 22,64 | 23,06 | 1,25% | - |
03.09.2020 | 22,98 | 23,42 | 22,68 | 22,78 | -0,78% | 90,00 |
02.09.2020 | 22,78 | 23,17 | 22,67 | 22,96 | 1,41% | 10,00 |
01.09.2020 | 22,95 | 23,06 | 22,42 | 22,64 | -1,18% | - |
31.08.2020 | 23,13 | 23,13 | 22,80 | 22,91 | -0,80% | - |
28.08.2020 | 23,19 | 23,24 | 22,91 | 23,09 | 0,11% | - |
27.08.2020 | 22,93 | 23,29 | 22,81 | 23,07 | 0,68% | 120,00 |