
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2021 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | 200,00 |
20.01.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 124,00 |
19.01.2021 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
18.01.2021 | 23,10 | 24,20 | 23,10 | 24,20 | 1,68% | 141,00 |
15.01.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | - |
14.01.2021 | 23,80 | 24,20 | 23,80 | 24,10 | 1,69% | 231,00 |
13.01.2021 | 23,70 | 23,70 | 23,70 | 23,70 | 1,28% | - |
12.01.2021 | 23,90 | 23,90 | 23,30 | 23,40 | -2,90% | 350,00 |
11.01.2021 | 24,10 | 24,10 | 24,10 | 24,10 | -3,21% | - |
08.01.2021 | 25,00 | 25,00 | 24,90 | 24,90 | 5,51% | 140,00 |
07.01.2021 | 22,80 | 24,10 | 22,80 | 23,60 | 4,89% | 355,00 |
06.01.2021 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
05.01.2021 | 22,30 | 22,50 | 22,10 | 22,50 | 3,69% | 585,00 |
04.01.2021 | 22,40 | 22,60 | 21,70 | 21,70 | 0,93% | 300,00 |
30.12.2020 | 21,40 | 21,50 | 21,40 | 21,50 | 2,38% | 100,00 |
29.12.2020 | 21,70 | 21,70 | 21,00 | 21,00 | -0,47% | 500,00 |
28.12.2020 | 21,50 | 22,00 | 21,10 | 21,10 | -1,40% | 777,00 |
23.12.2020 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
22.12.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
21.12.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
18.12.2020 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
17.12.2020 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | - |
16.12.2020 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | - |
15.12.2020 | 21,70 | 22,30 | 21,60 | 22,30 | 0,00% | 250,00 |
14.12.2020 | 21,40 | 22,30 | 21,40 | 22,30 | 4,21% | 578,00 |
11.12.2020 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
10.12.2020 | 22,10 | 22,10 | 21,80 | 21,80 | -0,91% | 95,00 |
09.12.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
08.12.2020 | 21,40 | 22,10 | 21,20 | 22,00 | 5,26% | 705,00 |
07.12.2020 | 20,10 | 20,90 | 20,10 | 20,90 | 4,76% | 100,00 |
04.12.2020 | 20,30 | 20,30 | 19,95 | 19,95 | -1,24% | 236,00 |
03.12.2020 | 20,40 | 20,40 | 20,20 | 20,20 | 0,50% | 100,00 |
02.12.2020 | 20,10 | 20,10 | 20,10 | 20,10 | 1,26% | 30,00 |
01.12.2020 | 19,35 | 19,85 | 19,35 | 19,85 | 2,32% | 140,00 |
30.11.2020 | 18,85 | 19,40 | 18,85 | 19,40 | 1,31% | 100,00 |
27.11.2020 | 19,15 | 19,15 | 19,15 | 19,15 | 2,41% | - |
26.11.2020 | 18,70 | 18,70 | 18,70 | 18,70 | -0,80% | - |
25.11.2020 | 18,75 | 18,95 | 18,75 | 18,85 | 0,53% | 350,00 |
24.11.2020 | 18,65 | 18,90 | 18,65 | 18,75 | 1,90% | 165,00 |
23.11.2020 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 10,00 |
20.11.2020 | 18,75 | 18,75 | 18,60 | 18,70 | -0,27% | 750,00 |
19.11.2020 | 18,75 | 18,75 | 18,75 | 18,75 | -1,06% | - |
18.11.2020 | 18,85 | 19,15 | 18,85 | 18,95 | 1,07% | 435,00 |
17.11.2020 | 18,75 | 18,75 | 18,75 | 18,75 | -5,78% | - |
16.11.2020 | 19,20 | 19,90 | 19,20 | 19,90 | 3,65% | 222,00 |
13.11.2020 | 19,20 | 19,20 | 19,20 | 19,20 | -2,29% | - |
12.11.2020 | 19,65 | 19,65 | 19,65 | 19,65 | 3,15% | 150,00 |
11.11.2020 | 19,05 | 19,05 | 19,05 | 19,05 | -3,05% | - |
10.11.2020 | 19,65 | 19,65 | 19,65 | 19,65 | 1,81% | - |
09.11.2020 | 18,75 | 19,30 | 18,75 | 19,30 | 2,12% | 5,00 |
06.11.2020 | 18,70 | 18,90 | 18,70 | 18,90 | 1,61% | 100,00 |
05.11.2020 | 18,50 | 18,70 | 18,50 | 18,60 | 3,33% | 325,00 |
04.11.2020 | 17,50 | 18,00 | 17,50 | 18,00 | 3,15% | 210,00 |
03.11.2020 | 17,45 | 17,45 | 17,45 | 17,45 | 0,29% | - |
02.11.2020 | 17,40 | 17,40 | 17,40 | 17,40 | -0,85% | - |
30.10.2020 | 17,15 | 17,55 | 17,15 | 17,55 | 3,54% | 200,00 |
29.10.2020 | 17,00 | 17,00 | 16,95 | 16,95 | 0,30% | 90,00 |
28.10.2020 | 17,85 | 17,85 | 16,90 | 16,90 | -5,85% | 1.100,00 |
27.10.2020 | 18,80 | 18,80 | 17,95 | 17,95 | -1,91% | 620,00 |
26.10.2020 | 18,55 | 18,55 | 18,30 | 18,30 | -1,88% | 200,00 |
23.10.2020 | 18,65 | 18,65 | 18,65 | 18,65 | 1,08% | - |
22.10.2020 | 18,45 | 18,45 | 18,45 | 18,45 | -1,07% | - |
21.10.2020 | 19,30 | 19,55 | 18,65 | 18,65 | -6,05% | 1.626,00 |
20.10.2020 | 19,05 | 19,85 | 19,05 | 19,85 | 2,58% | 25,00 |
19.10.2020 | 19,35 | 19,35 | 19,35 | 19,35 | 0,52% | - |
16.10.2020 | 19,25 | 19,25 | 19,25 | 19,25 | 1,05% | - |
15.10.2020 | 19,65 | 19,65 | 19,05 | 19,05 | -3,54% | 267,00 |
14.10.2020 | 20,20 | 20,20 | 19,75 | 19,75 | -2,23% | 211,00 |
13.10.2020 | 20,60 | 20,60 | 20,20 | 20,20 | -2,42% | 465,00 |
12.10.2020 | 20,00 | 20,70 | 20,00 | 20,70 | 3,50% | 580,00 |
09.10.2020 | 19,85 | 20,10 | 19,85 | 20,00 | 5,26% | 285,00 |
08.10.2020 | 18,40 | 19,00 | 18,40 | 19,00 | 3,26% | 260,00 |
07.10.2020 | 18,25 | 18,40 | 18,25 | 18,40 | -0,27% | 163,00 |
06.10.2020 | 18,35 | 18,45 | 18,35 | 18,45 | -0,81% | 15,00 |
05.10.2020 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | 200,00 |
02.10.2020 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | - |
01.10.2020 | 17,75 | 19,15 | 17,75 | 18,35 | 3,09% | 779,00 |
30.09.2020 | 18,25 | 18,80 | 17,80 | 17,80 | -6,07% | 236,00 |
29.09.2020 | 18,15 | 18,95 | 18,15 | 18,95 | 5,28% | 140,00 |
28.09.2020 | 15,60 | 18,00 | 15,60 | 18,00 | 11,11% | 1.345,00 |
25.09.2020 | 16,20 | 16,20 | 16,20 | 16,20 | 2,21% | 200,00 |
24.09.2020 | 15,85 | 15,85 | 15,85 | 15,85 | -1,25% | - |
23.09.2020 | 15,65 | 16,05 | 15,65 | 16,05 | 5,59% | 20,00 |
22.09.2020 | 15,20 | 15,20 | 15,20 | 15,20 | -2,25% | 15,00 |
21.09.2020 | 16,90 | 16,90 | 14,75 | 15,55 | -7,72% | 2.418,00 |
18.09.2020 | 16,90 | 16,90 | 16,85 | 16,85 | 0,00% | 100,00 |
17.09.2020 | 16,85 | 16,85 | 16,85 | 16,85 | 2,43% | - |
16.09.2020 | 16,45 | 16,45 | 16,45 | 16,45 | -1,50% | - |
15.09.2020 | 17,15 | 17,15 | 16,70 | 16,70 | -1,76% | 356,00 |
14.09.2020 | 17,05 | 17,05 | 16,90 | 17,00 | -0,87% | 700,00 |
11.09.2020 | 17,15 | 17,15 | 17,15 | 17,15 | 1,48% | - |
10.09.2020 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
09.09.2020 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
08.09.2020 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | 350,00 |
07.09.2020 | 17,15 | 17,15 | 16,70 | 16,70 | -1,76% | 379,00 |
04.09.2020 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
03.09.2020 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | - |
02.09.2020 | 17,30 | 17,35 | 17,30 | 17,35 | -0,57% | 200,00 |
01.09.2020 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | - |
31.08.2020 | 17,30 | 17,55 | 17,30 | 17,55 | 1,15% | 188,00 |