
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2021 | 32,40 | 32,75 | 32,10 | 32,10 | 0,38% | 4.273,00 |
20.01.2021 | 31,79 | 32,12 | 31,62 | 31,98 | 2,27% | 4.461,00 |
19.01.2021 | 31,91 | 32,26 | 31,27 | 31,27 | -1,82% | 6.117,00 |
18.01.2021 | 29,97 | 31,92 | 29,97 | 31,85 | 3,98% | 5.312,00 |
15.01.2021 | 30,93 | 31,18 | 30,50 | 30,63 | -2,14% | 3.771,00 |
14.01.2021 | 30,82 | 31,31 | 30,82 | 31,30 | 0,87% | 3.999,00 |
13.01.2021 | 30,84 | 31,13 | 30,78 | 31,03 | 0,75% | 7.166,00 |
12.01.2021 | 30,75 | 30,80 | 30,47 | 30,80 | 0,56% | 3.284,00 |
11.01.2021 | 30,50 | 30,83 | 30,22 | 30,63 | -0,62% | 6.454,00 |
08.01.2021 | 31,50 | 31,54 | 30,68 | 30,82 | -1,72% | 2.669,00 |
07.01.2021 | 30,74 | 31,36 | 30,74 | 31,36 | 1,82% | 2.157,00 |
06.01.2021 | 30,14 | 30,80 | 29,92 | 30,80 | 3,04% | 13.575,00 |
05.01.2021 | 29,80 | 29,89 | 29,80 | 29,89 | 0,17% | 300,00 |
04.01.2021 | 29,44 | 30,50 | 29,44 | 29,84 | 1,29% | 7.757,00 |
30.12.2020 | 29,34 | 29,58 | 29,28 | 29,46 | 0,34% | 916,00 |
29.12.2020 | 29,62 | 29,62 | 29,36 | 29,36 | -0,07% | 835,00 |
28.12.2020 | 29,11 | 29,50 | 29,11 | 29,38 | 0,44% | 363,00 |
23.12.2020 | 29,20 | 29,25 | 29,02 | 29,25 | 0,07% | 241,00 |
22.12.2020 | 29,05 | 29,30 | 29,04 | 29,23 | 0,62% | 391,00 |
21.12.2020 | 29,01 | 29,24 | 28,22 | 29,05 | -1,86% | 6.942,00 |
18.12.2020 | 29,50 | 29,92 | 29,44 | 29,60 | 0,17% | 22.129,00 |
17.12.2020 | 29,50 | 29,63 | 29,43 | 29,55 | 0,89% | 6.337,00 |
16.12.2020 | 28,93 | 29,50 | 28,93 | 29,29 | 1,98% | 4.370,00 |
15.12.2020 | 28,17 | 28,82 | 28,17 | 28,72 | 1,92% | 1.617,00 |
14.12.2020 | 28,06 | 28,31 | 28,05 | 28,18 | 0,57% | 1.600,00 |
11.12.2020 | 28,00 | 28,21 | 27,58 | 28,02 | -0,07% | 2.248,00 |
10.12.2020 | 28,00 | 28,22 | 27,77 | 28,04 | -0,64% | 823,00 |
09.12.2020 | 28,24 | 28,26 | 28,22 | 28,22 | 1,73% | 828,00 |
08.12.2020 | 27,81 | 27,84 | 27,58 | 27,74 | -0,82% | 267,00 |
07.12.2020 | 28,09 | 28,31 | 27,92 | 27,97 | -0,36% | 194,00 |
04.12.2020 | 27,56 | 28,10 | 27,56 | 28,07 | 2,30% | 2.214,00 |
03.12.2020 | 27,21 | 27,50 | 27,07 | 27,44 | 1,22% | 736,00 |
02.12.2020 | 27,23 | 27,23 | 26,99 | 27,11 | -0,91% | 1.011,00 |
01.12.2020 | 27,00 | 27,52 | 27,00 | 27,36 | 2,24% | 4.482,00 |
30.11.2020 | 26,77 | 27,00 | 26,62 | 26,76 | -0,34% | 2.835,00 |
27.11.2020 | 26,80 | 27,10 | 26,80 | 26,85 | -0,07% | 837,00 |
26.11.2020 | 27,00 | 27,00 | 26,83 | 26,87 | -0,26% | 432,00 |
25.11.2020 | 27,17 | 27,18 | 26,91 | 26,94 | -0,66% | 1.281,00 |
24.11.2020 | 26,34 | 27,22 | 26,34 | 27,12 | 3,35% | 4.349,00 |
23.11.2020 | 26,39 | 26,65 | 26,15 | 26,24 | 1,78% | 704,00 |
20.11.2020 | 25,84 | 26,07 | 25,78 | 25,78 | -0,04% | 763,00 |
19.11.2020 | 25,96 | 25,96 | 25,70 | 25,79 | -1,45% | 1.215,00 |
18.11.2020 | 26,10 | 26,25 | 26,10 | 26,17 | -0,30% | 1.261,00 |
17.11.2020 | 26,23 | 26,25 | 25,88 | 26,25 | 0,38% | 1.160,00 |
16.11.2020 | 25,60 | 26,76 | 25,54 | 26,15 | 2,43% | 6.633,00 |
13.11.2020 | 25,38 | 25,68 | 25,38 | 25,53 | 0,12% | 219,00 |
12.11.2020 | 25,71 | 25,75 | 25,49 | 25,50 | -1,51% | 920,00 |
11.11.2020 | 25,52 | 26,10 | 25,52 | 25,89 | 2,29% | 3.165,00 |
10.11.2020 | 25,84 | 25,87 | 24,49 | 25,31 | -0,55% | 2.220,00 |
09.11.2020 | 25,20 | 25,99 | 25,20 | 25,45 | 2,09% | 17.704,00 |
06.11.2020 | 24,75 | 24,93 | 24,75 | 24,93 | 0,77% | 2.827,00 |
05.11.2020 | 24,74 | 24,88 | 24,74 | 24,74 | 1,31% | 314,00 |
04.11.2020 | 23,88 | 24,42 | 23,88 | 24,42 | 0,58% | 747,00 |
03.11.2020 | 24,46 | 24,62 | 24,28 | 24,28 | 0,75% | 1.306,00 |
02.11.2020 | 23,87 | 24,10 | 23,78 | 24,10 | 1,39% | 2.102,00 |
30.10.2020 | 23,11 | 23,77 | 23,11 | 23,77 | -0,21% | 396,00 |
29.10.2020 | 24,02 | 24,03 | 23,62 | 23,82 | 0,25% | 3.282,00 |
28.10.2020 | 23,97 | 23,97 | 23,53 | 23,76 | -3,26% | 6.629,00 |
27.10.2020 | 24,58 | 24,58 | 24,09 | 24,56 | 1,07% | 1.731,00 |
26.10.2020 | 24,38 | 24,54 | 24,04 | 24,30 | -3,57% | 6.282,00 |
23.10.2020 | 24,83 | 25,25 | 24,82 | 25,20 | 1,00% | 658,00 |
22.10.2020 | 24,69 | 25,00 | 24,54 | 24,95 | 0,00% | 4.291,00 |
21.10.2020 | 24,82 | 24,95 | 24,82 | 24,95 | -0,28% | 199,00 |
20.10.2020 | 24,19 | 25,30 | 24,19 | 25,02 | 2,54% | 7.929,00 |
19.10.2020 | 24,29 | 24,43 | 24,02 | 24,40 | 0,62% | 1.143,00 |
16.10.2020 | 24,06 | 24,33 | 24,00 | 24,25 | 0,92% | 1.961,00 |
15.10.2020 | 24,01 | 24,03 | 23,64 | 24,03 | -0,41% | 5.899,00 |
14.10.2020 | 23,90 | 24,25 | 23,90 | 24,13 | 1,69% | 225,00 |
13.10.2020 | 23,88 | 23,88 | 23,62 | 23,73 | -0,79% | 154,00 |
12.10.2020 | 24,14 | 24,27 | 23,91 | 23,92 | 0,08% | 1.550,00 |
09.10.2020 | 24,04 | 24,16 | 23,90 | 23,90 | 0,17% | 660,00 |
08.10.2020 | 23,93 | 24,00 | 23,65 | 23,86 | -0,04% | 1.994,00 |
07.10.2020 | 23,31 | 24,05 | 23,28 | 23,87 | 3,02% | 6.759,00 |
06.10.2020 | 23,07 | 23,39 | 23,03 | 23,17 | 1,22% | 1.411,00 |
05.10.2020 | 22,68 | 23,00 | 22,68 | 22,89 | 0,93% | 1.790,00 |
02.10.2020 | 22,20 | 22,68 | 22,20 | 22,68 | 1,07% | 451,00 |
01.10.2020 | 22,49 | 22,59 | 22,44 | 22,44 | 0,22% | 678,00 |
30.09.2020 | 22,04 | 22,39 | 22,04 | 22,39 | 0,63% | 26,00 |
29.09.2020 | 22,30 | 22,47 | 22,19 | 22,25 | 0,50% | 6.811,00 |
28.09.2020 | 22,29 | 22,29 | 22,06 | 22,14 | 1,89% | 1.830,00 |
24.09.2020 | 21,78 | 22,04 | 21,71 | 21,73 | -2,07% | 1.354,00 |
23.09.2020 | 21,88 | 22,29 | 21,88 | 22,19 | 3,26% | 225,00 |
22.09.2020 | 21,77 | 21,77 | 21,49 | 21,49 | -0,32% | 2.006,00 |
21.09.2020 | 22,01 | 22,01 | 21,56 | 21,56 | -3,96% | 728,00 |
18.09.2020 | 22,36 | 22,45 | 22,20 | 22,45 | 0,76% | 4.938,00 |
17.09.2020 | 22,07 | 22,32 | 21,91 | 22,28 | -0,40% | 706,00 |
16.09.2020 | 22,10 | 22,37 | 22,10 | 22,37 | 1,18% | 145,00 |
15.09.2020 | 21,93 | 22,25 | 21,93 | 22,11 | 0,96% | 716,00 |
14.09.2020 | 21,94 | 21,94 | 21,90 | 21,90 | -0,09% | 175,00 |
10.09.2020 | 21,67 | 22,18 | 21,67 | 21,92 | -0,36% | 1.631,00 |
09.09.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 2,52% | 1,00 |
08.09.2020 | 21,65 | 21,65 | 21,46 | 21,46 | -1,65% | 47,00 |
07.09.2020 | 21,72 | 22,29 | 21,72 | 21,82 | 0,51% | 3.269,00 |
04.09.2020 | 21,50 | 21,84 | 21,50 | 21,71 | 3,53% | 2.390,00 |
03.09.2020 | 21,26 | 21,26 | 20,97 | 20,97 | -0,14% | 40,00 |
02.09.2020 | 20,98 | 21,02 | 20,98 | 21,00 | 0,86% | 1.100,00 |
01.09.2020 | 20,93 | 21,02 | 20,82 | 20,82 | -0,90% | 410,00 |
31.08.2020 | 21,00 | 21,06 | 21,00 | 21,01 | 0,72% | 476,00 |
28.08.2020 | 20,56 | 20,86 | 20,56 | 20,86 | 1,21% | 38,00 |
27.08.2020 | 20,71 | 20,83 | 20,61 | 20,61 | -1,15% | 27,00 |