
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 34,25 | 34,44 | 34,09 | 34,44 | 0,69% | - |
18.01.2021 | 34,50 | 34,50 | 34,07 | 34,20 | 0,44% | 3.000,00 |
15.01.2021 | 33,89 | 34,05 | 33,83 | 34,05 | 0,07% | 783,00 |
14.01.2021 | 33,74 | 34,37 | 33,74 | 34,03 | 0,90% | 1.869,00 |
13.01.2021 | 33,71 | 33,98 | 33,64 | 33,72 | 0,66% | 1.036,00 |
12.01.2021 | 34,34 | 34,34 | 33,50 | 33,50 | -1,47% | 2.545,00 |
11.01.2021 | 34,00 | 34,41 | 33,94 | 34,00 | 0,37% | 4.567,00 |
08.01.2021 | 34,06 | 34,43 | 33,81 | 33,88 | 0,16% | 6.004,00 |
07.01.2021 | 33,69 | 34,20 | 33,57 | 33,82 | 1,05% | 13.638,00 |
06.01.2021 | 33,10 | 33,53 | 33,00 | 33,47 | 0,22% | 2.987,00 |
05.01.2021 | 33,20 | 33,41 | 33,20 | 33,40 | 1,37% | 1.261,00 |
04.01.2021 | 33,69 | 33,69 | 32,84 | 32,95 | -1,18% | 5.021,00 |
30.12.2020 | 33,10 | 33,55 | 33,10 | 33,34 | -0,40% | 1.821,00 |
29.12.2020 | 33,85 | 34,16 | 33,48 | 33,48 | -1,96% | 716,00 |
28.12.2020 | 34,77 | 34,77 | 34,12 | 34,15 | -2,89% | 3.675,00 |
23.12.2020 | 34,82 | 35,18 | 34,82 | 35,16 | 1,08% | 3.032,00 |
22.12.2020 | 34,87 | 35,44 | 34,79 | 34,79 | -0,73% | 2.773,00 |
21.12.2020 | 35,98 | 35,98 | 34,97 | 35,04 | -0,11% | 4.673,00 |
18.12.2020 | 35,20 | 35,20 | 35,05 | 35,08 | -0,01% | 1.285,00 |
17.12.2020 | 35,18 | 35,50 | 35,00 | 35,09 | -0,78% | 3.383,00 |
16.12.2020 | 34,82 | 35,36 | 34,60 | 35,36 | 0,74% | 1.624,00 |
15.12.2020 | 35,63 | 35,68 | 35,10 | 35,10 | -0,76% | 614,00 |
14.12.2020 | 35,69 | 35,70 | 35,37 | 35,37 | -0,38% | 1.619,00 |
11.12.2020 | 35,47 | 35,51 | 35,24 | 35,51 | 0,72% | 1.618,00 |
10.12.2020 | 35,38 | 35,65 | 35,25 | 35,25 | 0,37% | 1.632,00 |
09.12.2020 | 35,00 | 35,12 | 34,92 | 35,12 | 1,09% | 2.324,00 |
08.12.2020 | 34,18 | 34,74 | 33,90 | 34,74 | 2,45% | 1.470,00 |
07.12.2020 | 34,28 | 34,30 | 33,91 | 33,91 | 0,70% | 2.390,00 |
04.12.2020 | 33,14 | 33,73 | 33,14 | 33,68 | 1,81% | 4.658,00 |
03.12.2020 | 32,86 | 33,55 | 32,86 | 33,08 | -0,47% | 1.376,00 |
02.12.2020 | 33,66 | 33,69 | 33,23 | 33,23 | -0,51% | 2.125,00 |
01.12.2020 | 33,70 | 33,83 | 33,40 | 33,40 | 0,00% | 3.269,00 |
30.11.2020 | 33,76 | 33,79 | 33,40 | 33,40 | -0,89% | 1.540,00 |
27.11.2020 | 33,90 | 34,35 | 33,47 | 33,70 | -0,91% | 2.195,00 |
26.11.2020 | 33,99 | 34,49 | 33,99 | 34,01 | -0,53% | 1.971,00 |
25.11.2020 | 34,68 | 34,68 | 34,19 | 34,19 | -1,67% | 2.131,00 |
24.11.2020 | 33,97 | 34,83 | 33,97 | 34,77 | 2,72% | 2.213,00 |
23.11.2020 | 33,59 | 34,38 | 33,59 | 33,85 | 0,18% | 3.253,00 |
20.11.2020 | 33,51 | 33,91 | 33,27 | 33,79 | -0,59% | 4.779,00 |
19.11.2020 | 33,80 | 33,99 | 33,80 | 33,99 | -1,19% | 212,00 |
18.11.2020 | 34,42 | 34,89 | 34,40 | 34,40 | -1,05% | 522,00 |
17.11.2020 | 35,00 | 35,00 | 34,74 | 34,77 | 0,29% | 1.220,00 |
16.11.2020 | 34,12 | 34,67 | 34,12 | 34,67 | 2,91% | 3.234,00 |
13.11.2020 | 33,26 | 33,80 | 33,26 | 33,69 | 0,28% | 1.120,00 |
12.11.2020 | 33,58 | 33,73 | 33,43 | 33,59 | -0,34% | 2.512,00 |
11.11.2020 | 33,52 | 33,83 | 33,52 | 33,71 | 1,94% | 587,00 |
10.11.2020 | 32,50 | 33,08 | 32,48 | 33,07 | 2,07% | 820,00 |
09.11.2020 | 31,57 | 32,40 | 31,57 | 32,40 | 3,17% | 4.729,00 |
06.11.2020 | 31,57 | 31,78 | 31,40 | 31,40 | -1,41% | 2.119,00 |
05.11.2020 | 32,75 | 32,96 | 31,85 | 31,85 | -3,60% | 3.902,00 |
04.11.2020 | 32,38 | 33,04 | 32,04 | 33,04 | 4,08% | 1.805,00 |
03.11.2020 | 31,22 | 31,78 | 31,22 | 31,75 | 1,00% | 1.677,00 |
02.11.2020 | 31,02 | 31,47 | 31,02 | 31,43 | 1,73% | 1.266,00 |
30.10.2020 | 31,18 | 31,90 | 30,90 | 30,90 | -1,58% | 2.297,00 |
29.10.2020 | 31,67 | 31,67 | 31,36 | 31,39 | 0,22% | 1.517,00 |
28.10.2020 | 31,38 | 31,44 | 30,95 | 31,32 | -1,90% | 4.082,00 |
27.10.2020 | 32,64 | 32,64 | 31,93 | 31,93 | -1,95% | 656,00 |
26.10.2020 | 32,76 | 33,00 | 32,56 | 32,56 | -1,08% | 220,00 |
23.10.2020 | 33,00 | 33,08 | 32,92 | 32,92 | 0,97% | 878,00 |
22.10.2020 | 32,36 | 32,69 | 32,36 | 32,60 | 0,54% | 685,00 |
21.10.2020 | 32,83 | 32,84 | 32,43 | 32,43 | -1,28% | 687,00 |
20.10.2020 | 33,45 | 33,49 | 32,85 | 32,85 | -2,36% | 4.628,00 |
19.10.2020 | 33,83 | 33,97 | 33,42 | 33,64 | -1,77% | 1.177,00 |
16.10.2020 | 33,96 | 34,25 | 33,84 | 34,25 | 1,65% | 1.367,00 |
15.10.2020 | 33,52 | 33,69 | 33,21 | 33,69 | -0,03% | 387,00 |
14.10.2020 | 33,42 | 33,90 | 33,42 | 33,70 | -0,35% | 1.713,00 |
13.10.2020 | 34,12 | 34,15 | 33,82 | 33,82 | -1,69% | 680,00 |
12.10.2020 | 34,37 | 34,84 | 34,30 | 34,40 | -1,29% | 1.030,00 |
09.10.2020 | 34,58 | 34,85 | 34,32 | 34,85 | 0,23% | 2.288,00 |
08.10.2020 | 34,50 | 34,77 | 34,44 | 34,77 | 1,13% | 526,00 |
07.10.2020 | 33,74 | 34,48 | 33,74 | 34,38 | 0,94% | 1.425,00 |
06.10.2020 | 33,33 | 34,06 | 33,33 | 34,06 | 1,76% | 1.204,00 |
05.10.2020 | 33,53 | 33,53 | 33,11 | 33,47 | 1,55% | 1.153,00 |
02.10.2020 | 32,65 | 32,96 | 32,65 | 32,96 | 0,03% | 260,00 |
01.10.2020 | 32,92 | 33,19 | 32,82 | 32,95 | 0,23% | 703,00 |
30.09.2020 | 32,35 | 33,00 | 32,35 | 32,88 | -0,38% | 1.401,00 |
29.09.2020 | 33,65 | 33,65 | 32,97 | 33,00 | -1,61% | 5.867,00 |
28.09.2020 | 32,91 | 33,62 | 32,91 | 33,54 | 2,41% | 3.090,00 |
25.09.2020 | 33,12 | 33,12 | 32,63 | 32,75 | -0,77% | 1.200,00 |
24.09.2020 | 32,51 | 33,01 | 32,50 | 33,01 | 0,32% | 1.148,00 |
23.09.2020 | 32,86 | 33,17 | 32,86 | 32,90 | -0,65% | 2.511,00 |
22.09.2020 | 33,13 | 33,21 | 33,07 | 33,12 | 0,35% | 1.737,00 |
21.09.2020 | 33,83 | 33,83 | 32,97 | 33,00 | -1,95% | 2.776,00 |
18.09.2020 | 34,34 | 34,80 | 33,64 | 33,66 | -5,13% | 7.201,00 |
17.09.2020 | 35,00 | 35,61 | 35,00 | 35,48 | -1,53% | 825,00 |
16.09.2020 | 36,04 | 36,33 | 36,03 | 36,03 | -1,30% | 630,00 |
15.09.2020 | 36,07 | 36,50 | 36,07 | 36,50 | -0,05% | 985,00 |
14.09.2020 | 36,80 | 36,80 | 36,17 | 36,52 | -0,91% | 752,00 |
11.09.2020 | 36,95 | 36,95 | 36,86 | 36,86 | 0,63% | 372,00 |
10.09.2020 | 36,89 | 37,23 | 36,63 | 36,63 | -1,71% | 2.924,00 |
09.09.2020 | 36,67 | 37,34 | 36,51 | 37,26 | 1,82% | 3.786,00 |
08.09.2020 | 37,50 | 37,53 | 36,21 | 36,60 | -1,37% | 1.192,00 |
07.09.2020 | 36,91 | 37,33 | 36,84 | 37,11 | 2,18% | 1.287,00 |
04.09.2020 | 36,40 | 36,92 | 36,32 | 36,32 | -2,14% | 516,00 |
03.09.2020 | 36,84 | 37,22 | 36,82 | 37,11 | 1,67% | 1.585,00 |
02.09.2020 | 36,16 | 36,70 | 36,16 | 36,50 | 0,56% | 1.615,00 |
01.09.2020 | 36,72 | 36,81 | 36,27 | 36,30 | -1,10% | 1.586,00 |
31.08.2020 | 37,19 | 37,31 | 36,70 | 36,70 | 0,00% | 2.535,00 |
28.08.2020 | 36,85 | 37,23 | 36,70 | 36,70 | -0,88% | 2.488,00 |
27.08.2020 | 36,49 | 37,62 | 36,36 | 37,03 | 1,42% | 5.825,00 |