
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 3,66 | 3,69 | 3,55 | 3,58 | -1,94% | 663,00 |
18.01.2021 | 3,63 | 3,70 | 3,63 | 3,66 | 1,11% | 1.866,00 |
15.01.2021 | 3,46 | 3,65 | 3,45 | 3,62 | 2,82% | 3.372,00 |
14.01.2021 | 3,47 | 3,54 | 3,47 | 3,52 | -0,03% | 1.645,00 |
13.01.2021 | 3,52 | 3,52 | 3,51 | 3,52 | 0,60% | 283,00 |
12.01.2021 | 3,49 | 3,50 | 3,49 | 3,50 | 0,17% | 1.800,00 |
11.01.2021 | 3,48 | 3,53 | 3,48 | 3,49 | -0,48% | 3.600,00 |
08.01.2021 | 3,50 | 3,61 | 3,49 | 3,51 | -1,18% | 11.860,00 |
07.01.2021 | 3,47 | 3,60 | 3,47 | 3,55 | 2,48% | 6.539,00 |
06.01.2021 | 3,28 | 3,48 | 3,28 | 3,46 | 7,45% | 11.630,00 |
05.01.2021 | 3,21 | 3,24 | 3,21 | 3,22 | 0,72% | 2.546,00 |
04.01.2021 | 3,24 | 3,28 | 3,20 | 3,20 | -1,36% | 14.797,00 |
30.12.2020 | 3,21 | 3,26 | 3,21 | 3,24 | 0,31% | 500,00 |
29.12.2020 | 3,23 | 3,23 | 3,23 | 3,23 | -0,65% | - |
28.12.2020 | 3,16 | 3,26 | 3,16 | 3,26 | 6,83% | 5.714,00 |
23.12.2020 | 3,05 | 3,05 | 3,05 | 3,05 | -0,55% | - |
22.12.2020 | 3,03 | 3,06 | 3,03 | 3,06 | 2,00% | 62,00 |
21.12.2020 | 3,06 | 3,06 | 2,98 | 3,00 | -3,72% | 240.844,00 |
18.12.2020 | 3,12 | 3,12 | 3,12 | 3,12 | -1,17% | 6.566,00 |
17.12.2020 | 3,13 | 3,16 | 3,13 | 3,16 | 1,87% | 4.000,00 |
16.12.2020 | 3,06 | 3,13 | 3,06 | 3,10 | -0,03% | 150,00 |
15.12.2020 | 2,97 | 3,10 | 2,97 | 3,10 | 4,17% | 13.700,00 |
14.12.2020 | 2,96 | 3,03 | 2,96 | 2,98 | 0,24% | - |
11.12.2020 | 3,10 | 3,10 | 2,97 | 2,97 | -3,92% | 1.775,00 |
10.12.2020 | 3,15 | 3,15 | 3,05 | 3,09 | -1,90% | 2.626,00 |
09.12.2020 | 3,11 | 3,21 | 3,11 | 3,15 | 1,03% | 10.169,00 |
08.12.2020 | 3,15 | 3,15 | 3,08 | 3,12 | -0,98% | 1.601,00 |
07.12.2020 | 3,18 | 3,18 | 3,15 | 3,15 | -1,72% | 2.483,00 |
04.12.2020 | 3,13 | 3,20 | 3,13 | 3,20 | 2,07% | 100.000,00 |
03.12.2020 | 3,16 | 3,16 | 3,13 | 3,14 | -0,63% | 5.000,00 |
02.12.2020 | 3,18 | 3,18 | 3,14 | 3,16 | -0,22% | 813,00 |
01.12.2020 | 3,14 | 3,17 | 3,14 | 3,17 | 0,48% | 750,00 |
30.11.2020 | 3,09 | 3,18 | 3,09 | 3,15 | 2,54% | 2.220,00 |
27.11.2020 | 3,11 | 3,11 | 3,07 | 3,07 | -0,42% | - |
26.11.2020 | 3,09 | 3,09 | 3,08 | 3,09 | -0,36% | 100,00 |
25.11.2020 | 3,22 | 3,28 | 3,10 | 3,10 | -3,70% | 17.890,00 |
24.11.2020 | 3,07 | 3,22 | 3,07 | 3,22 | 5,20% | 33.416,00 |
23.11.2020 | 2,99 | 3,06 | 2,99 | 3,06 | 3,63% | 473,00 |
20.11.2020 | 3,00 | 3,02 | 2,95 | 2,95 | -1,80% | 11.800,00 |
19.11.2020 | 3,00 | 3,03 | 2,99 | 3,00 | -1,51% | 1.907,00 |
18.11.2020 | 3,03 | 3,05 | 3,03 | 3,05 | 0,89% | 2.500,00 |
17.11.2020 | 2,93 | 3,03 | 2,93 | 3,02 | 2,20% | 5.764,00 |
16.11.2020 | 2,89 | 3,00 | 2,89 | 2,96 | 2,07% | 9.828,00 |
13.11.2020 | 2,81 | 2,90 | 2,81 | 2,90 | 1,26% | 14.570,00 |
12.11.2020 | 2,79 | 2,90 | 2,79 | 2,86 | -1,31% | 26.075,00 |
11.11.2020 | 2,90 | 2,90 | 2,89 | 2,90 | 0,00% | 13.276,00 |
10.11.2020 | 2,69 | 2,90 | 2,69 | 2,90 | 5,45% | 29.533,00 |
09.11.2020 | 2,49 | 2,75 | 2,49 | 2,75 | 10,44% | 11.835,00 |
06.11.2020 | 2,42 | 2,49 | 2,42 | 2,49 | 2,17% | 20.000,00 |
05.11.2020 | 2,42 | 2,44 | 2,38 | 2,44 | 0,12% | 5.719,00 |
04.11.2020 | 2,50 | 2,51 | 2,40 | 2,43 | -4,44% | 14.060,00 |
03.11.2020 | 2,42 | 2,55 | 2,42 | 2,55 | 7,02% | 165,00 |
02.11.2020 | 2,32 | 2,38 | 2,31 | 2,38 | 4,43% | 4.300,00 |
30.10.2020 | 2,27 | 2,28 | 2,26 | 2,28 | -0,57% | 2.508,00 |
29.10.2020 | 2,29 | 2,29 | 2,28 | 2,29 | -1,29% | 2.333,00 |
28.10.2020 | 2,39 | 2,39 | 2,32 | 2,32 | -5,26% | 11.616,00 |
27.10.2020 | 2,46 | 2,49 | 2,45 | 2,45 | -1,33% | 2.000,00 |
26.10.2020 | 2,47 | 2,48 | 2,47 | 2,48 | -0,12% | 551,00 |
23.10.2020 | 2,45 | 2,49 | 2,45 | 2,49 | 2,60% | 500,00 |
22.10.2020 | 2,43 | 2,43 | 2,42 | 2,42 | -1,30% | - |
21.10.2020 | 2,45 | 2,50 | 2,44 | 2,46 | 0,00% | 5.168,00 |
20.10.2020 | 2,44 | 2,46 | 2,44 | 2,46 | 0,29% | 920,00 |
19.10.2020 | 2,41 | 2,46 | 2,41 | 2,45 | 0,82% | 13.708,00 |
16.10.2020 | 2,37 | 2,43 | 2,37 | 2,43 | 3,36% | 18.203,00 |
15.10.2020 | 2,43 | 2,43 | 2,35 | 2,35 | -3,29% | 13.718,00 |
14.10.2020 | 2,47 | 2,48 | 2,43 | 2,43 | -2,13% | 15.662,00 |
13.10.2020 | 2,65 | 2,65 | 2,48 | 2,48 | -6,93% | 7.666,00 |
12.10.2020 | 2,61 | 2,67 | 2,61 | 2,67 | 2,22% | 6.241,00 |
09.10.2020 | 2,61 | 2,61 | 2,61 | 2,61 | -0,19% | 900,00 |
08.10.2020 | 2,54 | 2,62 | 2,54 | 2,62 | 3,93% | 7.195,00 |
07.10.2020 | 2,50 | 2,55 | 2,50 | 2,52 | 0,72% | 13.256,00 |
06.10.2020 | 2,39 | 2,54 | 2,39 | 2,50 | 4,43% | 29.535,00 |
05.10.2020 | 2,35 | 2,40 | 2,35 | 2,39 | 1,53% | 1.524,00 |
02.10.2020 | 2,26 | 2,36 | 2,26 | 2,36 | 1,38% | 4.200,00 |
01.10.2020 | 2,36 | 2,36 | 2,28 | 2,32 | 3,70% | 424,00 |
30.09.2020 | 2,15 | 2,25 | 2,15 | 2,24 | 3,46% | 369,00 |
29.09.2020 | 2,21 | 2,22 | 2,17 | 2,17 | -1,99% | 2.374,00 |
28.09.2020 | 2,10 | 2,21 | 2,10 | 2,21 | 8,12% | 5.132,00 |
25.09.2020 | 2,07 | 2,08 | 2,04 | 2,04 | 0,20% | 29.899,00 |
24.09.2020 | 2,03 | 2,04 | 2,01 | 2,04 | 0,49% | 9.834,00 |
23.09.2020 | 2,06 | 2,08 | 2,03 | 2,03 | -1,74% | 22.871,00 |
22.09.2020 | 2,09 | 2,09 | 2,04 | 2,07 | -1,53% | 21.517,00 |
21.09.2020 | 2,15 | 2,16 | 2,06 | 2,10 | -3,85% | 13.987,00 |
18.09.2020 | 2,24 | 2,24 | 2,18 | 2,18 | -2,55% | 8.314,00 |
17.09.2020 | 2,23 | 2,24 | 2,22 | 2,24 | -1,06% | 14.500,00 |
16.09.2020 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | - |
15.09.2020 | 2,32 | 2,32 | 2,28 | 2,28 | -2,48% | 1.075,00 |
14.09.2020 | 2,33 | 2,34 | 2,32 | 2,34 | 0,99% | 2.180,00 |
11.09.2020 | 2,31 | 2,32 | 2,31 | 2,32 | -0,09% | - |
10.09.2020 | 2,32 | 2,32 | 2,32 | 2,32 | -1,49% | - |
09.09.2020 | 2,28 | 2,36 | 2,28 | 2,36 | 2,75% | - |
08.09.2020 | 2,33 | 2,33 | 2,29 | 2,29 | -1,84% | - |
07.09.2020 | 2,35 | 2,35 | 2,32 | 2,34 | 0,99% | 1.387,00 |
04.09.2020 | 2,29 | 2,34 | 2,29 | 2,31 | 0,26% | 2.793,00 |
03.09.2020 | 2,30 | 2,39 | 2,30 | 2,31 | 0,48% | 10.523,00 |
02.09.2020 | 2,31 | 2,31 | 2,30 | 2,30 | -0,22% | 2.548,00 |
01.09.2020 | 2,33 | 2,35 | 2,30 | 2,30 | -4,33% | 46.906,00 |
31.08.2020 | 2,40 | 2,44 | 2,40 | 2,40 | 0,59% | 3.382,00 |
28.08.2020 | 2,36 | 2,41 | 2,36 | 2,39 | 1,40% | 5.800,00 |
27.08.2020 | 2,40 | 2,41 | 2,33 | 2,36 | -2,08% | 2.431,00 |