
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 35,83 | 36,47 | 35,83 | 36,06 | 2,14% | 14.333,00 |
15.04.2021 | 35,72 | 35,91 | 35,30 | 35,30 | -0,93% | 6.252,00 |
14.04.2021 | 35,15 | 35,73 | 35,15 | 35,63 | 1,76% | 5.259,00 |
13.04.2021 | 35,80 | 35,80 | 34,81 | 35,02 | -2,29% | 8.464,00 |
12.04.2021 | 35,81 | 36,38 | 35,58 | 35,84 | 0,28% | 8.878,00 |
09.04.2021 | 36,45 | 36,45 | 35,49 | 35,74 | -1,79% | 3.164,00 |
08.04.2021 | 37,61 | 37,61 | 36,04 | 36,39 | -3,53% | 5.246,00 |
07.04.2021 | 38,35 | 38,81 | 37,42 | 37,72 | -1,27% | 7.653,00 |
06.04.2021 | 38,55 | 39,04 | 38,20 | 38,20 | 0,59% | 10.531,00 |
01.04.2021 | 37,03 | 38,06 | 37,03 | 37,98 | 2,83% | 2.661,00 |
31.03.2021 | 37,81 | 38,18 | 36,91 | 36,93 | -1,93% | 3.298,00 |
30.03.2021 | 36,86 | 37,66 | 36,77 | 37,66 | 3,58% | 2.593,00 |
29.03.2021 | 36,58 | 36,75 | 36,20 | 36,36 | -0,11% | 2.718,00 |
26.03.2021 | 37,23 | 37,30 | 36,23 | 36,40 | -0,84% | 3.567,00 |
25.03.2021 | 36,70 | 36,77 | 35,94 | 36,71 | -0,77% | 2.953,00 |
24.03.2021 | 36,18 | 37,35 | 36,10 | 36,99 | -0,19% | 11.344,00 |
23.03.2021 | 37,99 | 37,99 | 36,94 | 37,06 | -3,40% | 8.167,00 |
22.03.2021 | 38,31 | 38,64 | 38,08 | 38,37 | -1,25% | 4.191,00 |
19.03.2021 | 39,25 | 39,51 | 38,48 | 38,85 | -3,03% | 11.203,00 |
18.03.2021 | 40,58 | 40,95 | 39,72 | 40,07 | 1,10% | 9.932,00 |
17.03.2021 | 39,00 | 39,72 | 39,00 | 39,63 | 3,30% | 4.811,00 |
16.03.2021 | 39,27 | 39,44 | 38,37 | 38,37 | -1,77% | 14.365,00 |
15.03.2021 | 39,98 | 40,06 | 38,87 | 39,06 | -1,69% | 6.018,00 |
12.03.2021 | 39,66 | 40,00 | 39,49 | 39,73 | -0,01% | 4.229,00 |
11.03.2021 | 41,16 | 41,16 | 39,73 | 39,73 | -3,50% | 10.472,00 |
10.03.2021 | 40,78 | 41,36 | 40,54 | 41,17 | 0,59% | 3.271,00 |
09.03.2021 | 40,27 | 41,38 | 40,14 | 40,93 | 2,17% | 15.003,00 |
08.03.2021 | 39,03 | 40,12 | 38,76 | 40,06 | 3,93% | 17.033,00 |
05.03.2021 | 38,71 | 39,19 | 38,45 | 38,55 | -1,44% | 2.405,00 |
04.03.2021 | 38,80 | 39,17 | 38,22 | 39,11 | -0,38% | 6.170,00 |
03.03.2021 | 38,67 | 39,65 | 38,67 | 39,26 | 5,13% | 13.145,00 |
02.03.2021 | 37,80 | 37,89 | 37,35 | 37,35 | -0,53% | 3.117,00 |
01.03.2021 | 37,85 | 38,03 | 37,44 | 37,55 | 1,35% | 2.636,00 |
26.02.2021 | 36,41 | 37,34 | 36,41 | 37,05 | -1,15% | 3.352,00 |
25.02.2021 | 37,32 | 38,08 | 37,32 | 37,48 | 1,19% | 3.394,00 |
24.02.2021 | 36,47 | 37,17 | 36,47 | 37,04 | 0,69% | 3.549,00 |
23.02.2021 | 37,39 | 37,77 | 36,53 | 36,78 | -0,05% | 9.603,00 |
22.02.2021 | 37,19 | 37,19 | 36,31 | 36,80 | -2,76% | 12.815,00 |
19.02.2021 | 38,10 | 38,75 | 37,03 | 37,85 | -4,72% | 39.747,00 |
18.02.2021 | 39,74 | 40,03 | 39,48 | 39,72 | 0,80% | 5.538,00 |
17.02.2021 | 39,90 | 40,12 | 39,32 | 39,41 | -1,27% | 3.635,00 |
16.02.2021 | 39,69 | 40,11 | 39,49 | 39,91 | 1,79% | 3.073,00 |
15.02.2021 | 39,76 | 39,87 | 38,90 | 39,21 | -0,33% | 1.684,00 |
12.02.2021 | 39,12 | 39,70 | 38,64 | 39,34 | -0,19% | 4.085,00 |
11.02.2021 | 39,67 | 39,96 | 39,23 | 39,42 | 0,64% | 5.986,00 |
10.02.2021 | 39,47 | 40,16 | 39,17 | 39,17 | -1,31% | 5.545,00 |
09.02.2021 | 40,07 | 40,20 | 39,08 | 39,69 | -1,68% | 5.132,00 |
08.02.2021 | 40,40 | 40,88 | 40,11 | 40,37 | 0,00% | 40.057,00 |
05.02.2021 | 39,23 | 40,70 | 39,09 | 40,37 | 5,49% | 24.956,00 |
04.02.2021 | 38,14 | 38,50 | 37,60 | 38,27 | 1,27% | 13.686,00 |
03.02.2021 | 36,81 | 38,00 | 36,41 | 37,79 | 5,12% | 16.780,00 |
02.02.2021 | 35,70 | 36,21 | 35,60 | 35,95 | 2,82% | 12.267,00 |
01.02.2021 | 35,70 | 35,70 | 34,80 | 34,96 | -0,68% | 2.389,00 |
29.01.2021 | 34,70 | 35,84 | 34,50 | 35,20 | -0,62% | 6.916,00 |
28.01.2021 | 33,51 | 35,81 | 33,49 | 35,42 | 3,21% | 16.449,00 |
27.01.2021 | 33,68 | 34,43 | 33,46 | 34,32 | 0,94% | 5.610,00 |
26.01.2021 | 32,88 | 34,26 | 32,68 | 34,00 | 3,37% | 2.708,00 |
25.01.2021 | 34,91 | 35,03 | 32,82 | 32,89 | -4,24% | 19.617,00 |
22.01.2021 | 34,77 | 34,80 | 34,00 | 34,35 | -2,46% | 2.886,00 |
21.01.2021 | 35,25 | 35,35 | 34,91 | 35,21 | 1,44% | 1.991,00 |
20.01.2021 | 34,46 | 35,17 | 34,46 | 34,71 | 1,77% | 2.729,00 |
19.01.2021 | 34,97 | 34,97 | 34,03 | 34,11 | -1,52% | 4.362,00 |
18.01.2021 | 33,72 | 34,70 | 33,65 | 34,63 | 1,90% | 3.905,00 |
15.01.2021 | 34,70 | 35,14 | 33,06 | 33,99 | -3,81% | 17.650,00 |
14.01.2021 | 34,85 | 36,43 | 34,14 | 35,33 | -1,62% | 16.318,00 |
13.01.2021 | 36,98 | 37,00 | 35,77 | 35,91 | -2,55% | 8.043,00 |
12.01.2021 | 36,58 | 37,08 | 36,38 | 36,85 | 1,81% | 13.301,00 |
11.01.2021 | 36,19 | 36,21 | 35,37 | 36,20 | -1,25% | 8.097,00 |
08.01.2021 | 38,50 | 38,60 | 36,34 | 36,66 | -3,98% | 5.385,00 |
07.01.2021 | 36,80 | 38,46 | 36,59 | 38,18 | 4,45% | 6.746,00 |
06.01.2021 | 37,38 | 38,07 | 36,55 | 36,55 | -0,05% | 4.422,00 |
05.01.2021 | 36,40 | 37,15 | 36,15 | 36,57 | 2,41% | 7.178,00 |
04.01.2021 | 36,34 | 36,51 | 35,46 | 35,71 | -0,71% | 3.036,00 |
30.12.2020 | 36,00 | 36,32 | 35,89 | 35,97 | -1,05% | 2.042,00 |
29.12.2020 | 36,20 | 37,00 | 35,85 | 36,35 | 0,90% | 8.538,00 |
28.12.2020 | 37,13 | 37,18 | 36,02 | 36,02 | -1,60% | 3.759,00 |
23.12.2020 | 36,18 | 36,82 | 35,80 | 36,61 | 2,06% | 2.819,00 |
22.12.2020 | 35,65 | 36,19 | 35,52 | 35,87 | 2,09% | 4.535,00 |
21.12.2020 | 34,51 | 35,18 | 33,54 | 35,13 | -3,04% | 27.085,00 |
18.12.2020 | 36,50 | 37,04 | 36,22 | 36,23 | -0,94% | 4.863,00 |
17.12.2020 | 37,17 | 37,17 | 36,37 | 36,58 | -0,49% | 6.742,00 |
16.12.2020 | 37,14 | 37,65 | 36,65 | 36,76 | -0,27% | 7.880,00 |
15.12.2020 | 35,81 | 36,87 | 35,81 | 36,86 | 2,92% | 7.139,00 |
14.12.2020 | 35,63 | 37,00 | 35,63 | 35,81 | 2,10% | 5.636,00 |
11.12.2020 | 36,31 | 36,41 | 35,00 | 35,08 | -3,69% | 6.322,00 |
10.12.2020 | 36,73 | 36,73 | 35,48 | 36,42 | -0,51% | 6.350,00 |
09.12.2020 | 35,86 | 37,11 | 35,86 | 36,61 | 4,27% | 8.886,00 |
08.12.2020 | 35,81 | 35,85 | 34,94 | 35,11 | -1,56% | 3.789,00 |
07.12.2020 | 35,67 | 35,83 | 35,22 | 35,66 | -0,20% | 2.828,00 |
04.12.2020 | 34,70 | 35,83 | 34,70 | 35,73 | 2,91% | 5.061,00 |
03.12.2020 | 34,24 | 35,00 | 34,15 | 34,72 | -0,03% | 6.189,00 |
02.12.2020 | 34,16 | 34,84 | 33,86 | 34,73 | 1,48% | 8.958,00 |
01.12.2020 | 33,45 | 34,29 | 33,45 | 34,23 | 2,75% | 5.380,00 |
30.11.2020 | 33,41 | 34,20 | 32,29 | 33,31 | -2,12% | 8.242,00 |
27.11.2020 | 33,24 | 34,30 | 33,24 | 34,03 | 1,73% | 11.589,00 |
26.11.2020 | 34,30 | 34,30 | 33,45 | 33,45 | -3,14% | 3.553,00 |
25.11.2020 | 35,18 | 35,43 | 33,58 | 34,54 | 0,17% | 18.835,00 |
24.11.2020 | 33,01 | 34,63 | 32,83 | 34,48 | 7,13% | 19.606,00 |
23.11.2020 | 31,38 | 32,47 | 31,38 | 32,18 | 4,53% | 7.658,00 |
20.11.2020 | 31,30 | 31,39 | 30,56 | 30,79 | -0,89% | 2.563,00 |