
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 20,20 | 20,69 | 20,10 | 20,66 | 1,67% | - |
03.03.2021 | 20,86 | 20,90 | 20,20 | 20,32 | -2,21% | 210,00 |
02.03.2021 | 20,66 | 21,18 | 20,66 | 20,78 | 0,58% | 200,00 |
01.03.2021 | 20,65 | 20,90 | 20,50 | 20,66 | 0,54% | 300,00 |
26.02.2021 | 20,60 | 20,98 | 20,50 | 20,55 | -0,72% | 5.240,00 |
25.02.2021 | 21,31 | 21,31 | 20,70 | 20,70 | -2,86% | 511,00 |
24.02.2021 | 21,47 | 22,25 | 21,09 | 21,31 | -1,21% | - |
23.02.2021 | 21,38 | 21,57 | 21,07 | 21,57 | 0,89% | 400,00 |
22.02.2021 | 21,71 | 21,72 | 21,38 | 21,38 | -1,52% | - |
19.02.2021 | 21,75 | 21,91 | 21,60 | 21,71 | -0,18% | - |
18.02.2021 | 21,86 | 22,11 | 21,70 | 21,75 | -0,50% | - |
17.02.2021 | 21,64 | 21,86 | 21,41 | 21,86 | 1,02% | - |
16.02.2021 | 21,73 | 21,83 | 21,60 | 21,64 | -0,87% | 177,00 |
15.02.2021 | 22,07 | 22,07 | 21,69 | 21,83 | -0,46% | 546,00 |
12.02.2021 | 21,58 | 21,93 | 21,51 | 21,93 | 1,95% | - |
11.02.2021 | 21,62 | 21,72 | 21,47 | 21,51 | -0,51% | 50,00 |
10.02.2021 | 21,59 | 22,11 | 21,59 | 21,62 | 2,01% | 1.780,00 |
09.02.2021 | 21,39 | 21,39 | 21,14 | 21,20 | -0,91% | 600,00 |
08.02.2021 | 21,55 | 21,90 | 21,38 | 21,39 | -0,97% | 3.079,00 |
05.02.2021 | 21,54 | 21,60 | 21,54 | 21,60 | 0,37% | 1.982,00 |
04.02.2021 | 21,72 | 21,72 | 21,52 | 21,52 | -0,19% | 2.524,00 |
03.02.2021 | 21,45 | 21,56 | 21,45 | 21,56 | -1,10% | 30,00 |
02.02.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 1,82% | - |
01.02.2021 | 21,10 | 21,41 | 21,10 | 21,41 | 0,09% | 69,00 |
29.01.2021 | 21,38 | 21,39 | 21,38 | 21,39 | 0,52% | 55,00 |
28.01.2021 | 21,28 | 21,28 | 21,28 | 21,28 | -2,12% | - |
27.01.2021 | 21,74 | 21,74 | 21,74 | 21,74 | -2,03% | - |
26.01.2021 | 21,88 | 22,19 | 21,88 | 22,19 | 0,96% | 160,00 |
25.01.2021 | 21,89 | 21,98 | 21,89 | 21,98 | 1,48% | 25,00 |
22.01.2021 | 21,66 | 21,86 | 21,66 | 21,66 | -2,04% | 423,00 |
21.01.2021 | 22,01 | 22,11 | 22,01 | 22,11 | -0,14% | 672,00 |
20.01.2021 | 22,32 | 22,32 | 22,14 | 22,14 | -0,81% | 100,00 |
19.01.2021 | 22,37 | 22,37 | 22,32 | 22,32 | -0,27% | 423,00 |
18.01.2021 | 22,38 | 22,38 | 22,38 | 22,38 | -0,31% | - |
15.01.2021 | 22,46 | 22,46 | 22,45 | 22,45 | 0,36% | 116,00 |
14.01.2021 | 22,33 | 22,37 | 22,33 | 22,37 | 2,52% | 10,00 |
13.01.2021 | 21,82 | 21,82 | 21,82 | 21,82 | -0,41% | - |
12.01.2021 | 22,32 | 22,32 | 21,80 | 21,91 | -2,41% | 3.795,00 |
11.01.2021 | 22,67 | 22,67 | 22,45 | 22,45 | -0,71% | 500,00 |
08.01.2021 | 22,53 | 22,61 | 22,53 | 22,61 | 0,53% | 4.300,00 |
07.01.2021 | 22,53 | 22,65 | 22,49 | 22,49 | 1,12% | 205,00 |
06.01.2021 | 22,17 | 22,24 | 22,17 | 22,24 | -0,18% | 135,00 |
05.01.2021 | 22,26 | 22,28 | 22,22 | 22,28 | -0,49% | 170,00 |
04.01.2021 | 22,24 | 22,39 | 22,24 | 22,39 | -1,10% | 10,00 |
30.12.2020 | 22,96 | 22,96 | 22,64 | 22,64 | -2,58% | 50,00 |
29.12.2020 | 23,19 | 23,38 | 23,19 | 23,24 | 1,84% | 350,00 |
28.12.2020 | 22,82 | 22,82 | 22,82 | 22,82 | 1,02% | - |
23.12.2020 | 22,59 | 22,59 | 22,59 | 22,59 | 2,59% | - |
22.12.2020 | 22,02 | 22,02 | 22,02 | 22,02 | -0,14% | - |
21.12.2020 | 22,59 | 22,59 | 22,05 | 22,05 | -2,65% | 500,00 |
18.12.2020 | 22,65 | 22,65 | 22,65 | 22,65 | 0,80% | - |
17.12.2020 | 22,47 | 22,47 | 22,47 | 22,47 | 1,35% | - |
16.12.2020 | 22,17 | 22,17 | 22,17 | 22,17 | -2,08% | - |
15.12.2020 | 22,64 | 22,64 | 22,64 | 22,64 | -0,70% | - |
14.12.2020 | 22,93 | 22,93 | 22,80 | 22,80 | 0,84% | 650,00 |
11.12.2020 | 22,61 | 22,61 | 22,61 | 22,61 | -0,88% | - |
10.12.2020 | 22,66 | 22,81 | 22,66 | 22,81 | 1,29% | 200,00 |
09.12.2020 | 22,49 | 22,52 | 22,49 | 22,52 | 0,13% | 700,00 |
08.12.2020 | 22,61 | 22,61 | 22,49 | 22,49 | 0,13% | - |
07.12.2020 | 22,73 | 22,73 | 22,42 | 22,46 | -0,84% | 1.228,00 |
04.12.2020 | 23,07 | 23,07 | 22,65 | 22,65 | -1,39% | 556,00 |
03.12.2020 | 23,18 | 23,18 | 22,97 | 22,97 | -1,25% | 150,00 |
02.12.2020 | 23,26 | 23,26 | 23,26 | 23,26 | -1,65% | - |
01.12.2020 | 23,95 | 23,95 | 23,65 | 23,65 | -1,99% | 6,00 |
30.11.2020 | 23,93 | 24,13 | 23,93 | 24,13 | 1,22% | 56,00 |
27.11.2020 | 23,84 | 23,84 | 23,84 | 23,84 | 0,00% | - |
26.11.2020 | 23,84 | 23,84 | 23,84 | 23,84 | -1,41% | - |
25.11.2020 | 24,18 | 24,18 | 24,18 | 24,18 | -2,14% | - |
24.11.2020 | 24,71 | 24,71 | 24,71 | 24,71 | 0,04% | - |
23.11.2020 | 24,70 | 24,70 | 24,70 | 24,70 | 0,53% | - |
20.11.2020 | 24,57 | 24,57 | 24,57 | 24,57 | -0,32% | - |
19.11.2020 | 24,02 | 24,65 | 24,02 | 24,65 | 3,18% | 358,00 |
18.11.2020 | 23,89 | 23,89 | 23,89 | 23,89 | -1,08% | - |
17.11.2020 | 24,15 | 24,15 | 24,15 | 24,15 | -0,33% | - |
16.11.2020 | 24,23 | 24,23 | 24,23 | 24,23 | 0,62% | - |
13.11.2020 | 24,08 | 24,08 | 24,08 | 24,08 | -0,86% | - |
12.11.2020 | 24,29 | 24,29 | 24,29 | 24,29 | -0,25% | - |
11.11.2020 | 24,01 | 24,35 | 24,01 | 24,35 | 1,93% | 2,00 |
10.11.2020 | 23,81 | 23,89 | 23,81 | 23,89 | -1,36% | 1,00 |
09.11.2020 | 24,60 | 24,60 | 24,22 | 24,22 | 0,29% | 7,00 |
06.11.2020 | 24,15 | 24,15 | 24,15 | 24,15 | 0,21% | - |
05.11.2020 | 24,10 | 24,10 | 24,10 | 24,10 | 1,26% | - |
04.11.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
03.11.2020 | 23,69 | 23,80 | 23,69 | 23,80 | 3,93% | 210,00 |
02.11.2020 | 22,90 | 22,90 | 22,90 | 22,90 | 0,62% | - |
30.10.2020 | 22,46 | 22,76 | 22,46 | 22,76 | -0,44% | 1.065,00 |
29.10.2020 | 22,76 | 22,86 | 22,76 | 22,86 | -0,17% | 101,00 |
28.10.2020 | 23,46 | 23,46 | 22,90 | 22,90 | -3,82% | 15,00 |
27.10.2020 | 24,43 | 24,43 | 23,81 | 23,81 | -0,33% | 500,00 |
26.10.2020 | 23,90 | 23,90 | 23,89 | 23,89 | 0,55% | 60,00 |
23.10.2020 | 23,76 | 23,76 | 23,76 | 23,76 | 1,06% | - |
22.10.2020 | 23,51 | 23,51 | 23,51 | 23,51 | -1,67% | - |
21.10.2020 | 23,91 | 23,91 | 23,91 | 23,91 | 0,63% | - |
20.10.2020 | 23,76 | 23,76 | 23,76 | 23,76 | -0,96% | - |
19.10.2020 | 23,99 | 23,99 | 23,99 | 23,99 | 0,84% | - |
16.10.2020 | 23,79 | 23,79 | 23,79 | 23,79 | -0,63% | - |
15.10.2020 | 23,94 | 23,94 | 23,94 | 23,94 | 1,31% | - |
14.10.2020 | 23,63 | 23,63 | 23,63 | 23,63 | -0,30% | - |
13.10.2020 | 23,64 | 23,70 | 23,64 | 23,70 | 1,67% | 100,00 |
12.10.2020 | 23,31 | 23,31 | 23,31 | 23,31 | 0,21% | - |