
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.04.2021 | 11,81 | 11,81 | 11,62 | 11,66 | -0,32% | 2.350,00 |
09.04.2021 | 11,70 | 11,75 | 11,69 | 11,69 | -0,37% | 30.875,00 |
08.04.2021 | 11,49 | 11,84 | 11,48 | 11,74 | 2,37% | 2.914,00 |
07.04.2021 | 11,48 | 11,52 | 11,38 | 11,47 | 0,25% | 848,00 |
06.04.2021 | 11,38 | 11,47 | 11,25 | 11,44 | 1,45% | 1.614,00 |
01.04.2021 | 11,25 | 11,43 | 11,23 | 11,27 | 0,19% | 5.611,00 |
31.03.2021 | 11,23 | 11,35 | 11,21 | 11,25 | -0,53% | 376,00 |
30.03.2021 | 11,34 | 11,43 | 11,26 | 11,31 | -0,83% | 2.300,00 |
29.03.2021 | 11,36 | 11,49 | 11,29 | 11,41 | 0,13% | 870,00 |
26.03.2021 | 11,32 | 11,41 | 11,24 | 11,39 | 1,18% | - |
25.03.2021 | 11,12 | 11,28 | 11,07 | 11,26 | 1,05% | 28.004,00 |
24.03.2021 | 11,41 | 11,63 | 11,13 | 11,14 | -2,58% | 1.708,00 |
23.03.2021 | 11,17 | 11,60 | 11,17 | 11,44 | 1,87% | 2.690,00 |
22.03.2021 | 11,31 | 11,35 | 11,11 | 11,23 | -0,66% | 4.947,00 |
19.03.2021 | 11,17 | 11,32 | 11,15 | 11,30 | 0,22% | 25.750,00 |
18.03.2021 | 11,41 | 11,45 | 11,24 | 11,28 | -1,23% | 1.543,00 |
17.03.2021 | 11,57 | 11,57 | 11,23 | 11,42 | -1,40% | 3.544,00 |
16.03.2021 | 11,63 | 11,65 | 11,39 | 11,58 | 0,65% | 2.310,00 |
15.03.2021 | 11,16 | 11,54 | 11,15 | 11,51 | 3,49% | 9.009,00 |
12.03.2021 | 11,13 | 11,19 | 11,01 | 11,12 | -0,29% | 23.722,00 |
11.03.2021 | 10,69 | 11,25 | 10,65 | 11,15 | 4,77% | 9.926,00 |
10.03.2021 | 10,48 | 10,68 | 10,40 | 10,64 | 1,48% | 220,00 |
09.03.2021 | 10,29 | 10,49 | 10,19 | 10,49 | 2,04% | 2.026,00 |
08.03.2021 | 10,16 | 10,32 | 10,05 | 10,28 | 1,73% | 1.226,00 |
05.03.2021 | 10,15 | 10,21 | 10,01 | 10,10 | -0,15% | 2.538,00 |
04.03.2021 | 10,28 | 10,42 | 10,10 | 10,12 | -2,93% | 4.580,00 |
03.03.2021 | 10,65 | 10,66 | 10,37 | 10,42 | -2,02% | 1.908,00 |
02.03.2021 | 10,63 | 10,72 | 10,56 | 10,64 | -0,30% | 2.250,00 |
01.03.2021 | 10,43 | 10,69 | 10,43 | 10,67 | 2,55% | 9.060,00 |
26.02.2021 | 10,40 | 10,47 | 10,27 | 10,41 | -0,60% | 205,00 |
25.02.2021 | 10,30 | 10,61 | 10,27 | 10,47 | 1,58% | 20.233,00 |
24.02.2021 | 10,36 | 10,47 | 10,24 | 10,31 | -0,60% | 3.291,00 |
23.02.2021 | 10,51 | 10,55 | 10,23 | 10,37 | -1,66% | 8.326,00 |
22.02.2021 | 10,66 | 10,66 | 10,51 | 10,54 | -1,45% | 11.287,00 |
19.02.2021 | 10,81 | 10,85 | 10,64 | 10,70 | -1,68% | 1.141,00 |
18.02.2021 | 10,87 | 10,96 | 10,77 | 10,88 | 0,25% | 16.519,00 |
17.02.2021 | 11,04 | 11,04 | 10,84 | 10,85 | -1,88% | 4.545,00 |
16.02.2021 | 11,17 | 11,19 | 11,05 | 11,06 | -0,87% | 3.472,00 |
15.02.2021 | 11,31 | 11,33 | 11,15 | 11,16 | -2,04% | 2.422,00 |
12.02.2021 | 11,25 | 11,39 | 11,14 | 11,39 | 0,77% | 6.794,00 |
11.02.2021 | 11,18 | 11,35 | 11,17 | 11,30 | 0,67% | 2.305,00 |
10.02.2021 | 11,28 | 11,31 | 11,12 | 11,23 | 0,25% | 12.648,00 |
09.02.2021 | 11,00 | 11,29 | 10,95 | 11,20 | 2,49% | 858,00 |
08.02.2021 | 11,03 | 11,17 | 10,88 | 10,93 | -0,48% | 5.682,00 |
05.02.2021 | 10,95 | 11,10 | 10,95 | 10,98 | -0,45% | 3.818,00 |
04.02.2021 | 10,97 | 11,03 | 10,94 | 11,03 | 1,19% | 12.236,00 |
03.02.2021 | 10,56 | 10,90 | 10,56 | 10,90 | 2,83% | 5.834,00 |
02.02.2021 | 10,54 | 10,79 | 10,51 | 10,60 | 0,90% | 26.768,00 |
01.02.2021 | 10,50 | 10,75 | 10,35 | 10,51 | 0,33% | 22.049,00 |
29.01.2021 | 10,10 | 10,80 | 9,90 | 10,47 | 8,99% | 89.821,00 |
28.01.2021 | 10,19 | 10,28 | 9,61 | 9,61 | -9,85% | 19.907,00 |
27.01.2021 | 9,85 | 11,30 | 9,77 | 10,66 | 7,09% | 6.266,00 |
26.01.2021 | 10,10 | 10,10 | 9,95 | 9,95 | 0,40% | 3.446,00 |
25.01.2021 | 9,68 | 9,91 | 9,68 | 9,91 | 2,65% | 13.434,00 |
22.01.2021 | 9,65 | 9,72 | 9,61 | 9,65 | -0,06% | 18.046,00 |
21.01.2021 | 9,79 | 9,79 | 9,66 | 9,66 | -1,61% | 10.482,00 |
20.01.2021 | 9,81 | 9,82 | 9,73 | 9,82 | 1,20% | 3.575,00 |
19.01.2021 | 9,93 | 9,93 | 9,69 | 9,70 | -1,46% | 9.200,00 |
18.01.2021 | 9,66 | 9,92 | 9,66 | 9,85 | 0,82% | 2.400,00 |
15.01.2021 | 9,68 | 9,77 | 9,68 | 9,77 | -0,12% | 9.064,00 |
14.01.2021 | 9,80 | 9,93 | 9,64 | 9,78 | 0,85% | 9.976,00 |
13.01.2021 | 9,66 | 9,74 | 9,65 | 9,70 | -1,02% | 8.170,00 |
12.01.2021 | 9,75 | 9,80 | 9,66 | 9,80 | -0,04% | 19.360,00 |
11.01.2021 | 9,97 | 9,97 | 9,80 | 9,80 | -0,85% | 8.036,00 |
08.01.2021 | 9,96 | 9,96 | 9,78 | 9,88 | 1,02% | 5.259,00 |
07.01.2021 | 10,12 | 10,12 | 9,74 | 9,78 | -2,12% | 8.660,00 |
06.01.2021 | 10,05 | 10,21 | 9,93 | 10,00 | -0,34% | 11.892,00 |
05.01.2021 | 9,95 | 10,03 | 9,83 | 10,03 | 1,21% | 9.327,00 |
04.01.2021 | 10,33 | 10,33 | 9,84 | 9,91 | 1,04% | 27.573,00 |
30.12.2020 | 9,82 | 9,90 | 9,81 | 9,81 | -0,22% | 3.348,00 |
29.12.2020 | 9,69 | 9,90 | 9,69 | 9,83 | 1,49% | 3.218,00 |
28.12.2020 | 9,80 | 9,80 | 9,68 | 9,69 | 0,29% | 11.311,00 |
23.12.2020 | 9,68 | 9,70 | 9,63 | 9,66 | 0,02% | 8.237,00 |
22.12.2020 | 9,65 | 9,66 | 9,56 | 9,66 | 0,86% | 14.418,00 |
21.12.2020 | 9,67 | 9,67 | 9,42 | 9,57 | -1,95% | 31.000,00 |
18.12.2020 | 9,86 | 9,93 | 9,76 | 9,76 | -1,09% | 3.377,00 |
17.12.2020 | 9,78 | 10,00 | 9,78 | 9,87 | 0,35% | 8.267,00 |
16.12.2020 | 9,85 | 9,95 | 9,77 | 9,84 | -0,20% | 2.580,00 |
15.12.2020 | 9,76 | 9,88 | 9,72 | 9,86 | 1,05% | 3.480,00 |
14.12.2020 | 10,00 | 10,00 | 9,68 | 9,76 | 2,20% | 9.638,00 |
11.12.2020 | 10,06 | 10,06 | 9,41 | 9,55 | -5,90% | 8.801,00 |
10.12.2020 | 10,23 | 10,27 | 10,10 | 10,15 | -1,07% | 5.712,00 |
09.12.2020 | 10,45 | 10,45 | 10,23 | 10,26 | -0,63% | 5.276,00 |
08.12.2020 | 10,30 | 10,33 | 10,17 | 10,32 | 0,78% | 5.460,00 |
07.12.2020 | 10,20 | 10,26 | 10,11 | 10,24 | 0,69% | 3.801,00 |
04.12.2020 | 10,09 | 10,17 | 10,09 | 10,17 | 0,44% | 898,00 |
03.12.2020 | 10,15 | 10,18 | 10,12 | 10,13 | -0,54% | 687,00 |
02.12.2020 | 10,29 | 10,29 | 10,18 | 10,18 | -1,40% | 540,00 |
01.12.2020 | 10,37 | 10,37 | 10,33 | 10,33 | 0,00% | 1.398,00 |
30.11.2020 | 10,50 | 10,50 | 10,30 | 10,33 | -0,72% | 1.705,00 |
27.11.2020 | 10,28 | 10,44 | 10,27 | 10,40 | 1,32% | 3.705,00 |
26.11.2020 | 10,34 | 10,34 | 10,24 | 10,27 | -0,63% | 7.142,00 |
25.11.2020 | 10,32 | 10,33 | 10,25 | 10,33 | 0,98% | 38.010,00 |
24.11.2020 | 10,23 | 10,23 | 10,15 | 10,23 | 1,04% | 6.629,00 |
23.11.2020 | 10,40 | 10,40 | 10,13 | 10,13 | -1,56% | 8.435,00 |
20.11.2020 | 10,16 | 10,29 | 10,16 | 10,29 | 0,83% | 2.169,00 |
19.11.2020 | 10,06 | 10,22 | 10,06 | 10,20 | 0,29% | 598,00 |
18.11.2020 | 10,14 | 10,23 | 10,14 | 10,17 | -0,10% | 1.660,00 |
17.11.2020 | 10,12 | 10,22 | 10,12 | 10,18 | -0,10% | 6.850,00 |
16.11.2020 | 10,17 | 10,24 | 10,17 | 10,19 | 2,02% | 3.713,00 |