
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 25,54 | 25,54 | 25,16 | 25,16 | -1,87% | - |
26.01.2021 | 25,36 | 25,64 | 25,36 | 25,64 | -0,31% | - |
25.01.2021 | 26,60 | 26,60 | 25,72 | 25,72 | -3,31% | 176,00 |
22.01.2021 | 26,58 | 26,60 | 25,96 | 26,60 | 0,08% | - |
21.01.2021 | 26,62 | 26,78 | 26,48 | 26,58 | 0,99% | 119,00 |
20.01.2021 | 25,98 | 26,34 | 25,98 | 26,32 | 2,81% | 120,00 |
19.01.2021 | 25,74 | 25,74 | 25,42 | 25,60 | -1,16% | 1.130,00 |
18.01.2021 | 25,92 | 26,10 | 25,88 | 25,90 | 4,27% | - |
15.01.2021 | 26,24 | 26,24 | 24,84 | 24,84 | -5,34% | - |
14.01.2021 | 26,22 | 26,50 | 26,22 | 26,24 | -0,46% | 200,00 |
13.01.2021 | 27,16 | 27,16 | 26,24 | 26,36 | -3,44% | 647,00 |
12.01.2021 | 26,38 | 27,30 | 26,38 | 27,30 | 4,60% | 650,00 |
11.01.2021 | 27,08 | 27,08 | 26,08 | 26,10 | -2,90% | 290,00 |
08.01.2021 | 26,30 | 27,08 | 26,30 | 26,88 | 2,21% | 629,00 |
07.01.2021 | 26,40 | 26,40 | 26,30 | 26,30 | -1,13% | 100,00 |
06.01.2021 | 26,72 | 26,78 | 26,46 | 26,60 | 1,92% | 500,00 |
05.01.2021 | 25,98 | 26,78 | 25,80 | 26,10 | 4,65% | 1.925,00 |
04.01.2021 | 23,84 | 24,94 | 23,84 | 24,94 | 4,61% | 20,00 |
30.12.2020 | 23,84 | 23,84 | 23,84 | 23,84 | 0,08% | - |
29.12.2020 | 23,62 | 23,90 | 23,62 | 23,82 | 0,42% | - |
28.12.2020 | 23,32 | 23,72 | 23,30 | 23,72 | 3,04% | - |
23.12.2020 | 23,02 | 23,02 | 23,02 | 23,02 | 0,70% | - |
22.12.2020 | 22,82 | 23,14 | 22,82 | 22,86 | 1,42% | 100,00 |
21.12.2020 | 22,32 | 22,54 | 21,38 | 22,54 | -5,05% | 402,00 |
18.12.2020 | 23,28 | 23,74 | 23,28 | 23,74 | 1,37% | 100,00 |
17.12.2020 | 23,20 | 23,52 | 22,96 | 23,42 | 0,95% | 400,00 |
16.12.2020 | 23,80 | 23,80 | 23,20 | 23,20 | -0,34% | 45,00 |
15.12.2020 | 22,58 | 23,28 | 22,58 | 23,28 | 2,92% | 1.321,00 |
14.12.2020 | 22,28 | 22,92 | 22,28 | 22,62 | 0,18% | 290,00 |
11.12.2020 | 23,30 | 23,30 | 22,32 | 22,58 | -3,09% | 43,00 |
10.12.2020 | 23,78 | 23,78 | 23,30 | 23,30 | -2,92% | - |
09.12.2020 | 23,70 | 24,00 | 23,70 | 24,00 | 2,65% | 500,00 |
08.12.2020 | 23,48 | 23,48 | 23,28 | 23,38 | -0,93% | 50,00 |
07.12.2020 | 23,76 | 23,76 | 23,60 | 23,60 | -0,84% | - |
04.12.2020 | 23,80 | 23,90 | 23,80 | 23,80 | 0,00% | - |
03.12.2020 | 23,70 | 23,80 | 23,70 | 23,80 | -0,25% | - |
02.12.2020 | 24,20 | 24,26 | 23,44 | 23,86 | -1,49% | 800,00 |
01.12.2020 | 23,32 | 24,22 | 23,32 | 24,22 | 2,54% | 70,00 |
30.11.2020 | 24,16 | 24,16 | 23,00 | 23,62 | -0,59% | 271,00 |
27.11.2020 | 23,94 | 23,96 | 23,76 | 23,76 | -0,75% | - |
26.11.2020 | 24,04 | 24,14 | 23,94 | 23,94 | -0,42% | - |
25.11.2020 | 23,62 | 24,04 | 23,62 | 24,04 | 0,84% | - |
24.11.2020 | 24,00 | 24,00 | 23,78 | 23,84 | 0,59% | 20,00 |
23.11.2020 | 23,58 | 24,20 | 23,58 | 23,70 | 0,51% | 50,00 |
20.11.2020 | 22,72 | 23,58 | 22,72 | 23,58 | 5,65% | - |
19.11.2020 | 22,36 | 23,12 | 22,32 | 22,32 | -0,18% | 50,00 |
18.11.2020 | 20,88 | 23,20 | 20,68 | 22,36 | 7,29% | 1.180,00 |
17.11.2020 | 21,00 | 21,26 | 20,58 | 20,84 | -1,23% | 127,00 |
16.11.2020 | 19,20 | 21,50 | 19,20 | 21,10 | 9,90% | 900,00 |
13.11.2020 | 18,71 | 19,20 | 18,71 | 19,20 | 2,62% | 840,00 |
12.11.2020 | 18,60 | 18,74 | 18,18 | 18,71 | 0,59% | 25,00 |
11.11.2020 | 18,59 | 18,72 | 18,30 | 18,60 | -0,27% | - |
10.11.2020 | 17,42 | 18,65 | 17,42 | 18,65 | 2,64% | 200,00 |
09.11.2020 | 16,92 | 18,17 | 16,92 | 18,17 | 7,39% | 105,00 |
06.11.2020 | 16,92 | 16,92 | 16,92 | 16,92 | 0,00% | - |
05.11.2020 | 17,33 | 17,33 | 16,92 | 16,92 | -2,37% | - |
04.11.2020 | 17,32 | 17,33 | 17,27 | 17,33 | -1,65% | - |
03.11.2020 | 17,71 | 17,71 | 17,62 | 17,62 | -1,01% | - |
02.11.2020 | 17,20 | 17,80 | 17,20 | 17,80 | 1,31% | 300,00 |
30.10.2020 | 17,51 | 17,64 | 17,35 | 17,57 | 2,21% | 250,00 |
29.10.2020 | 16,86 | 17,19 | 16,86 | 17,19 | 1,96% | - |
28.10.2020 | 17,07 | 17,07 | 16,81 | 16,86 | -2,66% | 100,00 |
27.10.2020 | 17,60 | 17,60 | 17,32 | 17,32 | -2,26% | 30,00 |
26.10.2020 | 17,49 | 17,74 | 17,49 | 17,72 | -1,17% | - |
23.10.2020 | 17,44 | 17,93 | 17,44 | 17,93 | 2,81% | - |
22.10.2020 | 17,50 | 17,50 | 17,44 | 17,44 | -0,34% | - |
21.10.2020 | 17,85 | 17,85 | 17,50 | 17,50 | -2,78% | 400,00 |
20.10.2020 | 17,91 | 18,17 | 17,82 | 18,00 | 0,61% | - |
19.10.2020 | 18,20 | 18,20 | 17,89 | 17,89 | 0,73% | 165,00 |
16.10.2020 | 17,57 | 17,76 | 17,57 | 17,76 | 0,17% | - |
15.10.2020 | 18,62 | 18,62 | 17,73 | 17,73 | -4,78% | 370,00 |
14.10.2020 | 18,53 | 18,66 | 18,53 | 18,62 | -0,43% | 85,00 |
13.10.2020 | 18,86 | 18,86 | 18,70 | 18,70 | -0,48% | - |
12.10.2020 | 18,53 | 18,79 | 18,43 | 18,79 | 1,40% | - |
09.10.2020 | 18,52 | 18,53 | 18,52 | 18,53 | 0,00% | - |
08.10.2020 | 18,74 | 18,74 | 18,53 | 18,53 | -1,59% | - |
07.10.2020 | 18,64 | 18,83 | 18,64 | 18,83 | 0,00% | 50,00 |
06.10.2020 | 18,81 | 18,83 | 18,81 | 18,83 | 0,16% | - |
05.10.2020 | 19,00 | 19,00 | 18,80 | 18,80 | 2,34% | - |
02.10.2020 | 19,19 | 19,19 | 18,37 | 18,37 | -4,27% | - |
01.10.2020 | 19,09 | 19,19 | 19,09 | 19,19 | 0,52% | - |
30.09.2020 | 19,09 | 19,09 | 19,09 | 19,09 | -1,60% | - |
29.09.2020 | 17,83 | 19,44 | 17,83 | 19,40 | 7,60% | 325,00 |
28.09.2020 | 17,95 | 18,05 | 17,71 | 18,03 | 5,13% | 258,00 |
25.09.2020 | 17,09 | 17,15 | 17,09 | 17,15 | 0,35% | - |
24.09.2020 | 17,53 | 17,53 | 17,09 | 17,09 | -2,51% | - |
23.09.2020 | 17,50 | 17,72 | 16,98 | 17,53 | 2,88% | 400,00 |
22.09.2020 | 17,04 | 17,04 | 17,04 | 17,04 | -3,95% | - |
21.09.2020 | 17,90 | 17,90 | 17,34 | 17,74 | -0,89% | 25,00 |
18.09.2020 | 18,18 | 18,18 | 17,85 | 17,90 | -1,54% | 62,00 |
17.09.2020 | 18,34 | 18,34 | 18,18 | 18,18 | -0,87% | - |
16.09.2020 | 18,17 | 18,47 | 18,15 | 18,34 | 0,27% | 62,00 |
15.09.2020 | 18,44 | 18,44 | 18,29 | 18,29 | -0,44% | - |
14.09.2020 | 18,54 | 18,77 | 18,37 | 18,37 | -0,92% | - |
11.09.2020 | 18,67 | 18,67 | 18,51 | 18,54 | -1,59% | - |
10.09.2020 | 18,68 | 18,84 | 18,68 | 18,84 | 0,27% | 166,00 |
09.09.2020 | 19,32 | 19,32 | 18,79 | 18,79 | -2,24% | 75,00 |
08.09.2020 | 18,72 | 19,22 | 18,71 | 19,22 | 3,61% | - |
07.09.2020 | 18,75 | 18,75 | 18,45 | 18,55 | 1,31% | 612,00 |
04.09.2020 | 18,13 | 18,71 | 18,13 | 18,31 | 5,96% | - |