
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 28,93 | 29,56 | 28,93 | 29,56 | 1,20% | 218,00 |
14.01.2021 | 28,24 | 29,21 | 28,23 | 29,21 | 4,30% | 220,00 |
13.01.2021 | 27,38 | 28,00 | 27,38 | 28,00 | 1,30% | 270,00 |
12.01.2021 | 27,64 | 28,16 | 27,64 | 27,64 | 1,80% | 425,00 |
11.01.2021 | 27,15 | 27,58 | 27,15 | 27,15 | -1,49% | 220,00 |
08.01.2021 | 27,34 | 27,56 | 27,00 | 27,56 | 3,03% | 5.785,00 |
07.01.2021 | 26,68 | 27,25 | 26,68 | 26,75 | -1,15% | 240,00 |
06.01.2021 | 27,15 | 27,39 | 27,06 | 27,06 | 4,28% | 622,00 |
05.01.2021 | 25,85 | 25,95 | 25,85 | 25,95 | -0,75% | 15,00 |
04.01.2021 | 25,95 | 26,58 | 25,95 | 26,15 | -0,34% | 259,00 |
30.12.2020 | 25,95 | 26,24 | 25,95 | 26,24 | -0,19% | 30,00 |
29.12.2020 | 26,00 | 26,32 | 26,00 | 26,29 | 0,71% | 410,00 |
28.12.2020 | 26,74 | 26,82 | 26,05 | 26,10 | -1,49% | 2.331,00 |
23.12.2020 | 26,22 | 26,50 | 25,96 | 26,50 | 1,03% | 490,00 |
22.12.2020 | 26,09 | 26,73 | 26,09 | 26,23 | 0,71% | 1.156,00 |
21.12.2020 | 26,50 | 27,20 | 26,00 | 26,04 | -4,56% | 650,00 |
18.12.2020 | 26,80 | 27,40 | 26,80 | 27,29 | 0,68% | 1.100,00 |
17.12.2020 | 27,00 | 27,53 | 27,00 | 27,10 | -3,01% | 1.065,00 |
16.12.2020 | 27,43 | 27,94 | 27,43 | 27,94 | 2,36% | 130,00 |
15.12.2020 | 27,60 | 27,60 | 27,30 | 27,30 | -1,12% | 140,00 |
14.12.2020 | 27,91 | 28,45 | 27,61 | 27,61 | -1,41% | 103,00 |
11.12.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 1,93% | 25,00 |
10.12.2020 | 27,47 | 27,47 | 27,47 | 27,47 | -1,08% | - |
09.12.2020 | 27,31 | 27,77 | 27,31 | 27,77 | 2,42% | 300,00 |
08.12.2020 | 27,12 | 27,12 | 27,12 | 27,12 | -0,93% | - |
07.12.2020 | 27,20 | 27,74 | 27,20 | 27,37 | 0,85% | 75,00 |
04.12.2020 | 26,70 | 27,14 | 26,70 | 27,14 | 2,40% | - |
03.12.2020 | 26,28 | 26,51 | 26,28 | 26,51 | 0,08% | - |
02.12.2020 | 26,01 | 26,49 | 26,01 | 26,49 | 1,85% | 100,00 |
01.12.2020 | 26,04 | 26,77 | 26,01 | 26,01 | -3,22% | 240,00 |
30.11.2020 | 26,72 | 27,27 | 26,72 | 26,87 | 0,52% | 694,00 |
27.11.2020 | 26,44 | 26,96 | 26,44 | 26,73 | -1,00% | 310,00 |
26.11.2020 | 26,45 | 27,00 | 26,45 | 27,00 | 2,76% | 61,00 |
25.11.2020 | 26,12 | 26,28 | 26,12 | 26,28 | -0,38% | - |
24.11.2020 | 25,16 | 26,38 | 25,16 | 26,38 | 4,23% | 9.055,00 |
23.11.2020 | 24,48 | 25,31 | 24,48 | 25,31 | 2,66% | 290,00 |
20.11.2020 | 24,20 | 24,65 | 24,20 | 24,65 | -0,60% | 70,00 |
19.11.2020 | 24,50 | 24,80 | 24,34 | 24,80 | -1,67% | 200,00 |
18.11.2020 | 25,24 | 25,24 | 25,22 | 25,22 | 3,51% | 1.434,00 |
17.11.2020 | 24,14 | 24,37 | 24,14 | 24,37 | -0,12% | 335,00 |
16.11.2020 | 24,40 | 24,40 | 24,40 | 24,40 | -0,02% | 6,00 |
13.11.2020 | 24,29 | 24,41 | 24,29 | 24,40 | -5,43% | 400,00 |
12.11.2020 | 25,52 | 25,80 | 25,52 | 25,80 | -0,06% | 100,00 |
11.11.2020 | 25,53 | 27,26 | 25,53 | 25,82 | 2,12% | 249,00 |
10.11.2020 | 24,79 | 25,29 | 24,79 | 25,28 | 3,42% | 346,00 |
09.11.2020 | 23,12 | 24,58 | 23,12 | 24,45 | 3,03% | 230,00 |
06.11.2020 | 24,14 | 24,14 | 23,73 | 23,73 | -2,23% | 90,00 |
05.11.2020 | 23,63 | 24,27 | 23,63 | 24,27 | 0,21% | 80,00 |
04.11.2020 | 23,67 | 24,22 | 23,67 | 24,22 | 3,31% | 41,00 |
03.11.2020 | 23,44 | 23,44 | 23,44 | 23,44 | -0,04% | - |
02.11.2020 | 23,45 | 23,45 | 23,45 | 23,45 | 0,82% | - |
30.10.2020 | 23,00 | 23,26 | 23,00 | 23,26 | -2,45% | - |
29.10.2020 | 23,42 | 23,85 | 23,42 | 23,85 | 0,57% | 85,00 |
28.10.2020 | 23,71 | 23,71 | 23,71 | 23,71 | -2,75% | - |
27.10.2020 | 23,91 | 24,38 | 23,91 | 24,38 | -0,43% | 100,00 |
26.10.2020 | 24,02 | 24,49 | 24,02 | 24,49 | -0,51% | 300,00 |
23.10.2020 | 24,61 | 24,61 | 24,61 | 24,61 | -0,99% | 1,00 |
22.10.2020 | 24,09 | 24,86 | 24,09 | 24,86 | 1,45% | 209,00 |
21.10.2020 | 24,50 | 24,50 | 24,50 | 24,50 | -1,17% | 20,00 |
20.10.2020 | 24,80 | 24,80 | 24,79 | 24,79 | -0,76% | 213,00 |
19.10.2020 | 24,98 | 24,98 | 24,98 | 24,98 | -0,28% | - |
16.10.2020 | 24,76 | 25,26 | 24,76 | 25,05 | 1,01% | 897,00 |
15.10.2020 | 24,80 | 25,15 | 24,80 | 24,80 | -1,04% | 57,00 |
14.10.2020 | 25,02 | 25,06 | 25,02 | 25,06 | 0,56% | - |
13.10.2020 | 24,92 | 24,92 | 24,92 | 24,92 | -0,32% | - |
12.10.2020 | 25,08 | 25,18 | 25,00 | 25,00 | -1,73% | 300,00 |
09.10.2020 | 25,60 | 26,05 | 25,44 | 25,44 | 0,16% | 224,00 |
08.10.2020 | 24,64 | 25,50 | 24,64 | 25,40 | 3,59% | 160,00 |
07.10.2020 | 24,43 | 24,52 | 24,43 | 24,52 | -1,53% | 55,00 |
06.10.2020 | 24,83 | 24,90 | 24,83 | 24,90 | 0,00% | 92,00 |
05.10.2020 | 24,55 | 25,39 | 24,55 | 24,90 | 1,84% | 160,00 |
02.10.2020 | 24,24 | 24,45 | 24,19 | 24,45 | -1,13% | 280,00 |
01.10.2020 | 24,73 | 24,73 | 24,73 | 24,73 | -1,28% | - |
30.09.2020 | 25,05 | 25,05 | 25,05 | 25,05 | -2,19% | - |
29.09.2020 | 25,61 | 25,61 | 25,61 | 25,61 | -1,25% | - |
28.09.2020 | 25,68 | 26,20 | 25,68 | 25,94 | 2,75% | 252,00 |
25.09.2020 | 25,24 | 25,24 | 25,24 | 25,24 | 0,72% | - |
24.09.2020 | 25,06 | 25,06 | 25,06 | 25,06 | -3,15% | - |
23.09.2020 | 25,88 | 25,88 | 25,88 | 25,88 | 2,39% | - |
22.09.2020 | 25,27 | 25,27 | 25,27 | 25,27 | 0,48% | - |
21.09.2020 | 25,08 | 25,15 | 25,08 | 25,15 | -3,06% | 1.200,00 |
18.09.2020 | 25,79 | 25,95 | 25,79 | 25,95 | 0,41% | 300,00 |
17.09.2020 | 25,84 | 25,84 | 25,84 | 25,84 | -0,23% | - |
16.09.2020 | 25,90 | 25,90 | 25,90 | 25,90 | 0,48% | - |
15.09.2020 | 25,78 | 25,78 | 25,78 | 25,78 | -1,92% | - |
14.09.2020 | 26,28 | 26,28 | 26,28 | 26,28 | -0,57% | - |
11.09.2020 | 26,13 | 26,64 | 26,13 | 26,43 | -0,70% | 835,00 |
10.09.2020 | 26,62 | 26,62 | 26,62 | 26,62 | -1,65% | - |
09.09.2020 | 26,23 | 27,11 | 26,23 | 27,06 | 1,59% | - |
08.09.2020 | 26,58 | 26,86 | 26,23 | 26,64 | -1,24% | - |
07.09.2020 | 26,59 | 27,03 | 26,56 | 26,98 | -1,24% | 552,00 |
04.09.2020 | 26,79 | 27,32 | 26,79 | 27,32 | 0,55% | 32,00 |
03.09.2020 | 27,29 | 27,29 | 27,17 | 27,17 | -0,93% | 70,00 |
02.09.2020 | 26,90 | 27,42 | 26,90 | 27,42 | 1,56% | 220,00 |
01.09.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -0,26% | 62,00 |
31.08.2020 | 27,69 | 27,69 | 27,07 | 27,07 | -0,40% | 367,00 |
28.08.2020 | 27,18 | 27,18 | 27,18 | 27,18 | -0,67% | - |
27.08.2020 | 27,17 | 27,64 | 26,90 | 27,36 | -2,38% | 400,00 |
26.08.2020 | 27,41 | 28,03 | 27,41 | 28,03 | 1,63% | 63,00 |
25.08.2020 | 27,85 | 27,89 | 27,40 | 27,58 | -1,96% | - |