
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 44,00 | 44,20 | 43,60 | 44,00 | 0,46% | - |
15.01.2021 | 45,40 | 45,40 | 43,80 | 43,80 | -3,52% | 50,00 |
14.01.2021 | 44,80 | 45,40 | 44,80 | 45,40 | 0,89% | - |
13.01.2021 | 45,40 | 45,40 | 45,00 | 45,00 | 2,74% | - |
12.01.2021 | 44,00 | 44,00 | 43,80 | 43,80 | 1,86% | - |
11.01.2021 | 43,20 | 43,20 | 43,00 | 43,00 | 0,00% | - |
08.01.2021 | 43,40 | 43,40 | 43,00 | 43,00 | -0,46% | - |
07.01.2021 | 43,40 | 43,40 | 43,20 | 43,20 | 3,85% | - |
06.01.2021 | 40,20 | 41,60 | 40,20 | 41,60 | 5,58% | - |
05.01.2021 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
04.01.2021 | 41,00 | 41,00 | 39,00 | 39,00 | -2,99% | 25,00 |
30.12.2020 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | - |
29.12.2020 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
28.12.2020 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
23.12.2020 | 40,40 | 40,60 | 40,40 | 40,60 | 0,00% | - |
22.12.2020 | 40,40 | 40,60 | 40,40 | 40,60 | 2,53% | - |
21.12.2020 | 41,40 | 41,40 | 39,60 | 39,60 | -4,35% | - |
18.12.2020 | 41,60 | 41,60 | 41,40 | 41,40 | 0,49% | - |
17.12.2020 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
16.12.2020 | 42,20 | 42,20 | 41,40 | 41,40 | 0,00% | - |
15.12.2020 | 40,40 | 41,40 | 40,40 | 41,40 | 0,98% | 213,00 |
14.12.2020 | 40,40 | 41,00 | 40,40 | 41,00 | 1,99% | - |
11.12.2020 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
10.12.2020 | 40,80 | 40,80 | 40,00 | 40,00 | -2,44% | - |
09.12.2020 | 40,80 | 41,00 | 40,80 | 41,00 | 3,54% | - |
08.12.2020 | 40,20 | 40,20 | 39,60 | 39,60 | 0,51% | - |
07.12.2020 | 40,60 | 40,60 | 39,40 | 39,40 | 2,07% | - |
04.12.2020 | 38,40 | 38,60 | 38,40 | 38,60 | 0,00% | - |
03.12.2020 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | - |
02.12.2020 | 38,00 | 38,00 | 37,40 | 37,40 | -2,60% | - |
01.12.2020 | 38,20 | 38,40 | 38,20 | 38,40 | -3,03% | - |
30.11.2020 | 40,40 | 40,40 | 39,60 | 39,60 | -1,49% | 10,00 |
27.11.2020 | 40,80 | 40,80 | 40,20 | 40,20 | -2,90% | - |
26.11.2020 | 40,80 | 41,40 | 40,80 | 41,40 | 1,47% | 50,00 |
25.11.2020 | 41,60 | 41,60 | 40,80 | 40,80 | -1,45% | - |
24.11.2020 | 39,60 | 41,40 | 39,60 | 41,40 | 7,81% | - |
23.11.2020 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
20.11.2020 | 38,00 | 38,00 | 37,60 | 37,60 | 2,73% | - |
19.11.2020 | 37,00 | 37,00 | 36,60 | 36,60 | -3,68% | - |
18.11.2020 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
17.11.2020 | 38,40 | 38,40 | 37,40 | 37,40 | -0,53% | - |
16.11.2020 | 36,80 | 37,60 | 36,80 | 37,60 | 3,30% | - |
13.11.2020 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
12.11.2020 | 38,00 | 38,00 | 36,40 | 36,40 | -4,71% | 15,00 |
11.11.2020 | 39,20 | 39,20 | 38,20 | 38,20 | -3,05% | - |
10.11.2020 | 38,40 | 39,40 | 38,40 | 39,40 | 1,03% | - |
09.11.2020 | 33,20 | 39,00 | 33,20 | 39,00 | 16,77% | 70,00 |
06.11.2020 | 33,60 | 33,60 | 33,40 | 33,40 | 3,73% | - |
05.11.2020 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
04.11.2020 | 33,80 | 33,80 | 32,60 | 32,60 | -1,21% | - |
03.11.2020 | 32,80 | 33,00 | 32,80 | 33,00 | 5,77% | - |
02.11.2020 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
30.10.2020 | 31,00 | 31,00 | 30,80 | 30,80 | 1,32% | - |
29.10.2020 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
28.10.2020 | 32,00 | 32,00 | 30,60 | 30,60 | -6,71% | - |
27.10.2020 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
26.10.2020 | 33,20 | 33,20 | 32,60 | 32,60 | -3,55% | - |
23.10.2020 | 34,40 | 34,40 | 33,80 | 33,80 | 0,00% | 753,00 |
22.10.2020 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
21.10.2020 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
20.10.2020 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
19.10.2020 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
16.10.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 5,00% | - |
15.10.2020 | 32,60 | 32,80 | 32,00 | 32,00 | -2,44% | - |
14.10.2020 | 32,40 | 32,80 | 32,40 | 32,80 | -0,61% | - |
13.10.2020 | 33,20 | 33,40 | 33,00 | 33,00 | 0,00% | - |
12.10.2020 | 32,80 | 33,00 | 32,80 | 33,00 | -0,60% | - |
09.10.2020 | 32,80 | 33,20 | 32,80 | 33,20 | 2,47% | - |
08.10.2020 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
07.10.2020 | 32,20 | 33,00 | 32,20 | 33,00 | 3,77% | 160,00 |
06.10.2020 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
05.10.2020 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
02.10.2020 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
01.10.2020 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
30.09.2020 | 29,80 | 30,60 | 29,80 | 30,60 | 0,00% | - |
29.09.2020 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
28.09.2020 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
25.09.2020 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
24.09.2020 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
23.09.2020 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
22.09.2020 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
21.09.2020 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
18.09.2020 | 31,80 | 31,80 | 31,80 | 31,80 | 5,30% | - |
17.09.2020 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
16.09.2020 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | 10,00 |
15.09.2020 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
14.09.2020 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
11.09.2020 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
10.09.2020 | 30,20 | 30,20 | 30,00 | 30,00 | -2,28% | 15,00 |
09.09.2020 | 30,60 | 31,10 | 30,30 | 30,70 | -2,54% | - |
08.09.2020 | 31,60 | 31,90 | 30,70 | 31,50 | -1,25% | - |
07.09.2020 | 31,40 | 31,90 | 31,40 | 31,90 | 2,24% | - |
04.09.2020 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | - |
03.09.2020 | 32,60 | 32,80 | 32,60 | 32,80 | 1,86% | - |
02.09.2020 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
01.09.2020 | 32,80 | 32,80 | 31,80 | 32,00 | -4,19% | - |
31.08.2020 | 33,80 | 33,80 | 33,40 | 33,40 | -0,60% | - |
28.08.2020 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | - |
27.08.2020 | 32,90 | 34,00 | 32,60 | 33,90 | 3,04% | - |
26.08.2020 | 33,00 | 33,30 | 32,70 | 32,90 | -0,60% | - |