
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.04.2021 | 23,35 | 23,42 | 22,78 | 22,83 | -2,23% | 200,00 |
20.04.2021 | 22,93 | 23,60 | 22,92 | 23,35 | 0,69% | - |
19.04.2021 | 23,49 | 23,69 | 22,65 | 23,19 | -1,28% | 270,00 |
16.04.2021 | 24,51 | 24,52 | 23,34 | 23,49 | 0,00% | 42,00 |
15.04.2021 | 24,00 | 25,83 | 23,40 | 23,49 | -2,13% | 950,00 |
14.04.2021 | 23,32 | 24,16 | 23,01 | 24,00 | 3,05% | 3.370,00 |
13.04.2021 | 23,31 | 23,47 | 23,02 | 23,29 | 0,13% | - |
12.04.2021 | 23,27 | 23,77 | 23,06 | 23,26 | -0,94% | - |
09.04.2021 | 23,55 | 23,69 | 23,23 | 23,48 | -0,72% | 200,00 |
08.04.2021 | 23,46 | 23,73 | 23,14 | 23,65 | 1,85% | - |
07.04.2021 | 23,40 | 24,01 | 23,20 | 23,22 | -0,73% | 180,00 |
06.04.2021 | 23,59 | 23,77 | 23,04 | 23,39 | -0,38% | 1.450,00 |
01.04.2021 | 23,38 | 23,81 | 23,24 | 23,48 | 0,38% | 10.000,00 |
31.03.2021 | 24,71 | 24,71 | 23,23 | 23,39 | -4,61% | 400,00 |
30.03.2021 | 24,16 | 24,69 | 24,13 | 24,52 | 1,49% | - |
29.03.2021 | 24,10 | 24,53 | 23,87 | 24,16 | 0,25% | - |
26.03.2021 | 23,78 | 24,41 | 23,77 | 24,10 | 1,52% | - |
25.03.2021 | 24,35 | 24,35 | 23,60 | 23,74 | -2,55% | - |
24.03.2021 | 24,52 | 24,54 | 24,04 | 24,36 | -0,25% | - |
23.03.2021 | 23,92 | 24,58 | 23,92 | 24,42 | 1,92% | - |
22.03.2021 | 24,70 | 24,71 | 23,71 | 23,96 | -2,76% | 1.888,00 |
19.03.2021 | 24,47 | 24,95 | 24,11 | 24,64 | 0,41% | 170,00 |
18.03.2021 | 24,57 | 24,78 | 24,47 | 24,54 | 0,25% | 1.091,00 |
17.03.2021 | 24,97 | 24,98 | 24,42 | 24,48 | -2,00% | 170,00 |
16.03.2021 | 24,79 | 25,13 | 24,69 | 24,98 | 0,89% | 2.166,00 |
15.03.2021 | 24,87 | 25,13 | 24,48 | 24,76 | -0,16% | 50,00 |
12.03.2021 | 24,90 | 24,91 | 24,69 | 24,80 | 0,08% | - |
11.03.2021 | 24,51 | 24,95 | 24,38 | 24,78 | 1,23% | - |
10.03.2021 | 23,92 | 24,61 | 23,85 | 24,48 | 2,17% | - |
09.03.2021 | 23,61 | 23,98 | 23,46 | 23,96 | 1,44% | - |
08.03.2021 | 23,29 | 23,84 | 23,16 | 23,62 | 1,64% | 300,00 |
05.03.2021 | 23,28 | 23,33 | 23,00 | 23,24 | -0,77% | 200,00 |
04.03.2021 | 23,43 | 23,49 | 23,10 | 23,42 | -0,34% | - |
03.03.2021 | 23,99 | 24,22 | 23,28 | 23,50 | -1,34% | 1.000,00 |
02.03.2021 | 23,73 | 24,36 | 23,73 | 23,82 | -0,58% | 215,00 |
01.03.2021 | 23,58 | 24,11 | 23,58 | 23,96 | 2,13% | 70,00 |
26.02.2021 | 23,49 | 23,91 | 23,35 | 23,46 | -1,64% | - |
25.02.2021 | 23,55 | 24,11 | 23,46 | 23,85 | 1,49% | 100,00 |
24.02.2021 | 23,67 | 23,96 | 23,37 | 23,50 | -0,84% | - |
23.02.2021 | 23,68 | 23,82 | 23,38 | 23,70 | 0,77% | - |
22.02.2021 | 24,56 | 24,60 | 22,97 | 23,52 | -4,39% | 400,00 |
19.02.2021 | 24,69 | 24,79 | 24,31 | 24,60 | 0,57% | 1.821,00 |
18.02.2021 | 24,74 | 25,01 | 24,36 | 24,46 | -1,13% | 1.138,00 |
17.02.2021 | 24,87 | 25,02 | 24,56 | 24,74 | -0,56% | 266,00 |
16.02.2021 | 24,76 | 25,18 | 24,75 | 24,88 | 1,97% | 13,00 |
15.02.2021 | 24,40 | 24,40 | 24,40 | 24,40 | -0,33% | - |
12.02.2021 | 24,48 | 24,48 | 24,48 | 24,48 | 1,75% | - |
11.02.2021 | 24,06 | 24,06 | 24,06 | 24,06 | -0,66% | - |
10.02.2021 | 24,22 | 24,22 | 24,22 | 24,22 | 0,25% | - |
09.02.2021 | 24,16 | 24,16 | 24,16 | 24,16 | -0,74% | - |
08.02.2021 | 24,34 | 24,34 | 24,34 | 24,34 | -0,33% | - |
05.02.2021 | 24,42 | 24,42 | 24,42 | 24,42 | -1,77% | 155,00 |
04.02.2021 | 24,94 | 24,94 | 24,86 | 24,86 | -1,11% | 591,00 |
03.02.2021 | 25,34 | 25,38 | 25,08 | 25,14 | -0,55% | 1.125,00 |
02.02.2021 | 25,28 | 25,28 | 25,28 | 25,28 | -1,33% | - |
01.02.2021 | 25,60 | 25,62 | 25,60 | 25,62 | 5,00% | 41,00 |
29.01.2021 | 24,40 | 24,40 | 24,40 | 24,40 | -2,48% | - |
28.01.2021 | 25,02 | 25,02 | 25,02 | 25,02 | -2,80% | - |
27.01.2021 | 25,74 | 25,74 | 25,74 | 25,74 | 0,31% | - |
26.01.2021 | 25,68 | 25,68 | 25,66 | 25,66 | 0,47% | 50,00 |
25.01.2021 | 25,54 | 25,54 | 25,54 | 25,54 | -0,39% | 100,00 |
22.01.2021 | 25,66 | 25,94 | 25,64 | 25,64 | -1,00% | 848,00 |
21.01.2021 | 26,18 | 26,18 | 25,90 | 25,90 | -1,15% | 2.000,00 |
20.01.2021 | 25,88 | 26,20 | 25,86 | 26,20 | 0,61% | 336,00 |
19.01.2021 | 26,04 | 26,04 | 26,04 | 26,04 | 1,09% | - |
18.01.2021 | 25,66 | 25,84 | 25,66 | 25,76 | -0,54% | 4.753,00 |
15.01.2021 | 26,50 | 26,50 | 25,90 | 25,90 | -1,89% | 1.261,00 |
14.01.2021 | 26,64 | 26,68 | 25,92 | 26,40 | -2,15% | 700,00 |
13.01.2021 | 26,34 | 26,98 | 26,34 | 26,98 | 1,50% | 325,00 |
12.01.2021 | 26,58 | 26,58 | 26,58 | 26,58 | -0,37% | - |
11.01.2021 | 26,68 | 26,68 | 26,68 | 26,68 | -0,89% | - |
08.01.2021 | 26,96 | 26,96 | 26,92 | 26,92 | -0,74% | 150,00 |
07.01.2021 | 26,66 | 27,12 | 26,66 | 27,12 | -0,66% | 550,00 |
06.01.2021 | 28,50 | 28,50 | 27,30 | 27,30 | -5,73% | 811,00 |
05.01.2021 | 28,96 | 28,96 | 28,96 | 28,96 | 2,04% | 54,00 |
04.01.2021 | 28,58 | 28,58 | 28,38 | 28,38 | -2,14% | 725,00 |
30.12.2020 | 28,68 | 29,00 | 28,68 | 29,00 | 1,75% | 761,00 |
29.12.2020 | 28,50 | 28,50 | 28,50 | 28,50 | 2,08% | - |
28.12.2020 | 28,16 | 28,16 | 27,92 | 27,92 | 1,31% | 625,00 |
23.12.2020 | 27,56 | 27,56 | 27,56 | 27,56 | 0,58% | - |
22.12.2020 | 27,34 | 27,60 | 27,34 | 27,40 | 0,37% | 2.289,00 |
21.12.2020 | 27,30 | 27,30 | 27,30 | 27,30 | -2,64% | 20,00 |
18.12.2020 | 28,04 | 28,04 | 28,04 | 28,04 | 2,26% | - |
17.12.2020 | 27,42 | 27,42 | 27,42 | 27,42 | -1,15% | - |
16.12.2020 | 27,74 | 27,74 | 27,74 | 27,74 | -0,36% | - |
15.12.2020 | 27,38 | 27,84 | 27,38 | 27,84 | 3,65% | 894,00 |
14.12.2020 | 26,86 | 26,86 | 26,86 | 26,86 | 0,30% | - |
11.12.2020 | 27,08 | 27,08 | 26,70 | 26,78 | 2,45% | 1.300,00 |
10.12.2020 | 26,14 | 26,14 | 26,14 | 26,14 | -0,91% | 4,00 |
09.12.2020 | 26,30 | 26,38 | 26,24 | 26,38 | 1,77% | 560,00 |
08.12.2020 | 25,30 | 25,92 | 25,30 | 25,92 | 1,65% | 100,00 |
07.12.2020 | 25,42 | 25,50 | 25,42 | 25,50 | 3,32% | 500,00 |
04.12.2020 | 24,42 | 24,68 | 24,42 | 24,68 | 4,66% | 550,00 |
03.12.2020 | 23,64 | 23,64 | 23,58 | 23,58 | -0,84% | 500,00 |
02.12.2020 | 23,62 | 23,86 | 23,62 | 23,78 | -0,50% | 2.123,00 |
01.12.2020 | 24,30 | 24,30 | 23,90 | 23,90 | -1,65% | 210,00 |
30.11.2020 | 25,38 | 25,56 | 24,30 | 24,30 | -0,57% | 500,00 |
27.11.2020 | 24,44 | 24,44 | 24,44 | 24,44 | 0,33% | - |
26.11.2020 | 24,36 | 24,36 | 24,36 | 24,36 | 3,31% | - |
25.11.2020 | 23,32 | 23,58 | 23,32 | 23,58 | 0,94% | 500,00 |