
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 34,35 | 34,35 | 34,10 | 34,20 | 1,48% | - |
04.03.2021 | 33,20 | 33,80 | 33,20 | 33,70 | 1,51% | 296,00 |
03.03.2021 | 33,10 | 33,65 | 33,10 | 33,20 | -0,45% | 475,00 |
02.03.2021 | 33,30 | 33,45 | 32,95 | 33,35 | -0,45% | 505,00 |
01.03.2021 | 32,55 | 33,55 | 32,50 | 33,50 | 3,08% | 986,00 |
26.02.2021 | 33,00 | 33,30 | 32,50 | 32,50 | -1,66% | 1.751,00 |
25.02.2021 | 34,20 | 34,30 | 32,95 | 33,05 | -3,78% | 557,00 |
24.02.2021 | 34,20 | 34,40 | 33,85 | 34,35 | 0,73% | 430,00 |
23.02.2021 | 34,30 | 34,30 | 33,80 | 34,10 | -0,58% | 1.870,00 |
22.02.2021 | 34,60 | 34,60 | 33,70 | 34,30 | -1,44% | 2.283,00 |
19.02.2021 | 34,90 | 35,25 | 34,65 | 34,80 | -0,43% | 966,00 |
18.02.2021 | 35,30 | 35,30 | 34,45 | 34,95 | -0,71% | 297,00 |
17.02.2021 | 35,00 | 35,20 | 34,45 | 35,20 | 1,15% | 52,00 |
16.02.2021 | 35,20 | 35,30 | 34,70 | 34,80 | -1,14% | 773,00 |
15.02.2021 | 34,65 | 35,35 | 34,45 | 35,20 | 2,33% | 668,00 |
12.02.2021 | 34,30 | 34,65 | 34,10 | 34,40 | 0,29% | 40,00 |
11.02.2021 | 34,30 | 34,85 | 33,95 | 34,30 | 0,73% | 549,00 |
10.02.2021 | 34,40 | 34,40 | 33,85 | 34,05 | -0,87% | 58,00 |
09.02.2021 | 33,90 | 34,40 | 33,75 | 34,35 | 1,78% | 450,00 |
08.02.2021 | 34,25 | 34,30 | 33,75 | 33,75 | -1,60% | 375,00 |
05.02.2021 | 34,20 | 34,40 | 34,20 | 34,30 | 1,18% | 1.431,00 |
04.02.2021 | 33,60 | 34,00 | 33,60 | 33,90 | -0,59% | 605,00 |
03.02.2021 | 34,10 | 34,10 | 34,10 | 34,10 | -0,29% | - |
02.02.2021 | 33,20 | 34,20 | 33,20 | 34,20 | 2,09% | 1.023,00 |
01.02.2021 | 33,10 | 33,50 | 33,00 | 33,50 | -0,59% | 3.453,00 |
29.01.2021 | 32,60 | 33,70 | 32,60 | 33,70 | 0,60% | 937,00 |
28.01.2021 | 32,20 | 33,80 | 32,20 | 33,50 | 3,40% | 2.994,00 |
27.01.2021 | 32,60 | 33,10 | 32,00 | 32,40 | -2,41% | 1.871,00 |
26.01.2021 | 32,60 | 33,20 | 32,60 | 33,20 | 1,22% | 1.913,00 |
25.01.2021 | 32,60 | 32,80 | 32,60 | 32,80 | -0,91% | 1.854,00 |
22.01.2021 | 32,80 | 33,30 | 32,70 | 33,10 | 0,00% | 1.722,00 |
21.01.2021 | 33,10 | 33,30 | 33,00 | 33,10 | -0,90% | 705,00 |
20.01.2021 | 32,80 | 33,40 | 32,80 | 33,40 | 1,52% | 1.311,00 |
19.01.2021 | 32,70 | 33,00 | 32,70 | 32,90 | -0,30% | 2.677,00 |
18.01.2021 | 32,80 | 33,00 | 32,70 | 33,00 | 0,92% | 2.761,00 |
15.01.2021 | 32,50 | 32,80 | 32,50 | 32,70 | -0,30% | 3.843,00 |
14.01.2021 | 33,00 | 33,20 | 32,80 | 32,80 | -0,61% | 2.999,00 |
13.01.2021 | 32,90 | 33,00 | 32,90 | 33,00 | 0,30% | 1.590,00 |
12.01.2021 | 33,60 | 33,60 | 32,70 | 32,90 | -0,20% | 1.512,00 |
11.01.2021 | 33,53 | 33,80 | 32,91 | 32,97 | -3,13% | 1.402,00 |
08.01.2021 | 33,11 | 34,03 | 33,11 | 34,03 | 3,36% | 339,00 |
07.01.2021 | 32,69 | 32,93 | 32,69 | 32,93 | -1,05% | 180,00 |
06.01.2021 | 32,59 | 33,28 | 32,30 | 33,28 | 1,57% | 492,00 |
05.01.2021 | 32,66 | 32,82 | 32,66 | 32,76 | -0,58% | 570,00 |
04.01.2021 | 33,30 | 33,39 | 32,95 | 32,95 | -1,63% | 2.298,00 |
30.12.2020 | 33,52 | 33,52 | 33,45 | 33,50 | -0,77% | 935,00 |
29.12.2020 | 32,63 | 33,76 | 32,63 | 33,76 | 1,67% | 455,00 |
28.12.2020 | 33,01 | 33,63 | 33,00 | 33,20 | 2,22% | 540,00 |
23.12.2020 | 32,67 | 32,67 | 32,36 | 32,48 | -0,93% | 532,00 |
22.12.2020 | 31,83 | 32,79 | 31,83 | 32,79 | 2,92% | 478,00 |
21.12.2020 | 32,21 | 32,21 | 31,54 | 31,86 | -2,67% | 1.268,00 |
18.12.2020 | 32,31 | 32,78 | 32,31 | 32,73 | -0,06% | 1.160,00 |
17.12.2020 | 33,00 | 33,00 | 32,70 | 32,75 | 0,23% | 1.386,00 |
16.12.2020 | 32,52 | 32,68 | 32,50 | 32,68 | 0,66% | 1.207,00 |
15.12.2020 | 33,05 | 33,05 | 32,46 | 32,46 | -1,64% | 500,00 |
14.12.2020 | 33,36 | 33,36 | 33,00 | 33,00 | -0,17% | 500,00 |
11.12.2020 | 33,14 | 33,17 | 32,92 | 33,06 | 0,95% | 1.698,00 |
10.12.2020 | 32,34 | 33,52 | 32,34 | 32,75 | 0,17% | 414,00 |
09.12.2020 | 32,61 | 32,76 | 32,61 | 32,69 | 0,28% | 1.255,00 |
08.12.2020 | 32,57 | 32,60 | 32,40 | 32,60 | -0,43% | 1.250,00 |
07.12.2020 | 32,75 | 32,75 | 32,61 | 32,74 | -0,03% | 2.090,00 |
04.12.2020 | 32,11 | 32,75 | 32,11 | 32,75 | 1,33% | 2.029,00 |
03.12.2020 | 32,28 | 32,54 | 31,98 | 32,32 | -0,37% | 1.327,00 |
02.12.2020 | 32,87 | 32,87 | 32,32 | 32,44 | -0,95% | 3.115,00 |
01.12.2020 | 32,58 | 33,05 | 32,58 | 32,75 | 0,61% | 1.686,00 |
30.11.2020 | 32,87 | 32,87 | 32,55 | 32,55 | -0,57% | 130,00 |
27.11.2020 | 32,74 | 32,74 | 32,74 | 32,74 | 0,15% | - |
26.11.2020 | 33,07 | 33,07 | 32,69 | 32,69 | -1,68% | 45,00 |
25.11.2020 | 32,66 | 33,25 | 32,66 | 33,25 | 1,79% | 80,00 |
24.11.2020 | 33,51 | 33,51 | 32,53 | 32,66 | -1,06% | 340,00 |
23.11.2020 | 33,09 | 33,09 | 32,88 | 33,01 | -0,27% | 570,00 |
20.11.2020 | 33,01 | 33,49 | 33,01 | 33,10 | -0,99% | 1.704,00 |
19.11.2020 | 32,84 | 33,43 | 32,84 | 33,43 | -0,80% | 17,00 |
18.11.2020 | 33,70 | 33,70 | 33,70 | 33,70 | -0,25% | 5,00 |
17.11.2020 | 33,69 | 33,79 | 33,64 | 33,79 | -0,75% | 901,00 |
16.11.2020 | 32,47 | 34,04 | 32,47 | 34,04 | 4,29% | 1.980,00 |
13.11.2020 | 32,64 | 32,64 | 32,64 | 32,64 | -1,57% | - |
12.11.2020 | 32,58 | 33,16 | 32,58 | 33,16 | 0,29% | 30,00 |
11.11.2020 | 33,22 | 33,30 | 33,07 | 33,07 | -0,20% | 818,00 |
10.11.2020 | 31,29 | 33,13 | 31,29 | 33,13 | 4,31% | 190,00 |
09.11.2020 | 29,52 | 33,50 | 29,52 | 31,76 | 7,35% | 1.636,00 |
06.11.2020 | 29,58 | 29,59 | 29,58 | 29,59 | -0,62% | 70,00 |
05.11.2020 | 28,69 | 29,77 | 28,69 | 29,77 | 2,46% | 2.135,00 |
04.11.2020 | 28,26 | 29,06 | 28,26 | 29,06 | 1,33% | 200,00 |
03.11.2020 | 28,09 | 28,68 | 28,09 | 28,68 | 2,52% | 420,00 |
02.11.2020 | 27,97 | 27,97 | 27,97 | 27,97 | 0,47% | - |
30.10.2020 | 27,50 | 27,95 | 27,50 | 27,84 | 0,13% | 1.437,00 |
29.10.2020 | 28,03 | 28,30 | 27,81 | 27,81 | -0,71% | 568,00 |
28.10.2020 | 28,60 | 28,60 | 28,00 | 28,01 | -2,98% | 1.292,00 |
27.10.2020 | 28,76 | 28,87 | 28,76 | 28,87 | 0,94% | 692,00 |
26.10.2020 | 28,99 | 28,99 | 28,60 | 28,60 | -1,63% | 335,00 |
23.10.2020 | 28,85 | 29,07 | 28,85 | 29,07 | 3,43% | 75,00 |
22.10.2020 | 28,11 | 28,11 | 28,11 | 28,11 | -1,21% | - |
21.10.2020 | 29,05 | 29,05 | 28,45 | 28,45 | -2,13% | 82,00 |
20.10.2020 | 28,63 | 29,17 | 28,63 | 29,07 | -0,45% | 567,00 |
19.10.2020 | 29,20 | 29,38 | 29,20 | 29,20 | 0,21% | 280,00 |
16.10.2020 | 29,14 | 29,14 | 29,14 | 29,14 | -0,29% | 42,00 |
15.10.2020 | 29,53 | 29,53 | 29,14 | 29,23 | -2,21% | 1.788,00 |
14.10.2020 | 29,75 | 29,89 | 29,75 | 29,89 | 0,05% | 12,00 |
13.10.2020 | 29,87 | 29,87 | 29,87 | 29,87 | -0,33% | - |