
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.01.2021 | 53,55 | 53,74 | 49,88 | 50,48 | -2,90% | - |
25.01.2021 | 51,98 | 51,98 | 51,98 | 51,98 | 1,72% | - |
22.01.2021 | 51,10 | 51,10 | 51,10 | 51,10 | 2,38% | - |
21.01.2021 | 50,88 | 50,88 | 49,91 | 49,91 | 1,36% | 20,00 |
20.01.2021 | 49,24 | 49,24 | 49,24 | 49,24 | -2,26% | - |
19.01.2021 | 50,38 | 50,38 | 50,38 | 50,38 | -0,12% | - |
18.01.2021 | 50,44 | 50,44 | 50,44 | 50,44 | -1,71% | - |
15.01.2021 | 51,32 | 51,32 | 51,32 | 51,32 | 2,87% | - |
14.01.2021 | 49,89 | 49,89 | 49,89 | 49,89 | 1,82% | - |
13.01.2021 | 49,00 | 49,00 | 49,00 | 49,00 | -2,69% | - |
12.01.2021 | 51,37 | 52,17 | 49,96 | 50,36 | -1,48% | - |
11.01.2021 | 51,60 | 51,84 | 50,30 | 51,11 | 6,79% | - |
08.01.2021 | 47,86 | 47,86 | 47,86 | 47,86 | 0,49% | - |
07.01.2021 | 46,80 | 48,69 | 46,80 | 47,63 | 0,73% | - |
06.01.2021 | 46,66 | 47,85 | 46,15 | 47,28 | 0,08% | - |
05.01.2021 | 48,10 | 48,78 | 46,98 | 47,24 | -4,83% | - |
04.01.2021 | 49,64 | 49,64 | 49,64 | 49,64 | 0,89% | - |
30.12.2020 | 49,20 | 49,20 | 49,20 | 49,20 | -0,73% | - |
29.12.2020 | 49,56 | 49,56 | 49,56 | 49,56 | 1,85% | - |
28.12.2020 | 48,66 | 48,66 | 48,66 | 48,66 | -1,97% | - |
23.12.2020 | 49,64 | 49,64 | 49,64 | 49,64 | -2,05% | - |
22.12.2020 | 48,98 | 52,16 | 45,50 | 50,68 | 3,22% | - |
21.12.2020 | 49,10 | 49,10 | 49,10 | 49,10 | 0,28% | 210,00 |
18.12.2020 | 49,76 | 50,26 | 48,16 | 48,97 | -1,28% | - |
17.12.2020 | 49,94 | 50,16 | 48,82 | 49,60 | -5,74% | - |
16.12.2020 | 52,62 | 52,62 | 52,62 | 52,62 | 3,46% | - |
15.12.2020 | 50,86 | 50,86 | 50,86 | 50,86 | 3,54% | - |
14.12.2020 | 49,12 | 49,12 | 49,12 | 49,12 | 4,78% | 30,00 |
11.12.2020 | 46,88 | 46,88 | 46,88 | 46,88 | -0,13% | - |
10.12.2020 | 46,94 | 46,94 | 46,94 | 46,94 | -1,90% | - |
09.12.2020 | 47,85 | 47,85 | 47,85 | 47,85 | 2,84% | - |
08.12.2020 | 46,53 | 46,53 | 46,53 | 46,53 | -0,06% | - |
07.12.2020 | 46,56 | 46,56 | 46,56 | 46,56 | 2,76% | - |
04.12.2020 | 45,31 | 45,31 | 45,31 | 45,31 | 0,13% | - |
03.12.2020 | 45,25 | 45,25 | 45,25 | 45,25 | -0,31% | - |
02.12.2020 | 45,39 | 45,39 | 45,39 | 45,39 | 0,15% | - |
01.12.2020 | 45,32 | 45,32 | 45,32 | 45,32 | -1,11% | - |
30.11.2020 | 45,83 | 45,83 | 45,83 | 45,83 | 3,01% | - |
27.11.2020 | 44,49 | 44,49 | 44,49 | 44,49 | 0,09% | - |
26.11.2020 | 44,45 | 44,45 | 44,45 | 44,45 | -3,68% | - |
25.11.2020 | 46,15 | 46,15 | 46,15 | 46,15 | -2,80% | - |
24.11.2020 | 47,48 | 47,48 | 47,48 | 47,48 | 2,37% | - |
23.11.2020 | 46,38 | 46,38 | 46,38 | 46,38 | -1,44% | - |
20.11.2020 | 47,06 | 47,06 | 47,06 | 47,06 | -1,64% | - |
19.11.2020 | 48,94 | 49,24 | 47,50 | 47,85 | -4,23% | - |
18.11.2020 | 50,51 | 52,74 | 49,45 | 49,96 | 0,08% | - |
17.11.2020 | 50,33 | 50,33 | 48,93 | 49,92 | -0,43% | - |
16.11.2020 | 49,89 | 50,94 | 49,07 | 50,14 | -0,98% | - |
13.11.2020 | 49,39 | 50,73 | 49,24 | 50,63 | 1,75% | - |
12.11.2020 | 51,76 | 51,96 | 49,04 | 49,76 | -3,45% | - |
11.11.2020 | 49,11 | 51,68 | 49,11 | 51,54 | 5,14% | - |
10.11.2020 | 49,11 | 50,57 | 45,65 | 49,02 | 7,85% | - |
09.11.2020 | 45,45 | 45,45 | 45,45 | 45,45 | 0,29% | - |
06.11.2020 | 45,32 | 45,32 | 45,32 | 45,32 | 2,12% | - |
05.11.2020 | 44,38 | 44,38 | 44,38 | 44,38 | -1,92% | - |
04.11.2020 | 41,54 | 45,54 | 41,19 | 45,25 | 11,25% | - |
03.11.2020 | 40,60 | 41,99 | 40,05 | 40,68 | 2,90% | - |
02.11.2020 | 41,31 | 42,06 | 38,46 | 39,53 | -5,22% | - |
30.10.2020 | 42,50 | 42,88 | 39,95 | 41,71 | -1,69% | - |
29.10.2020 | 39,97 | 42,96 | 37,00 | 42,42 | -2,97% | - |
28.10.2020 | 43,72 | 43,72 | 43,72 | 43,72 | -1,02% | - |
27.10.2020 | 44,17 | 44,17 | 44,17 | 44,17 | -2,75% | - |
26.10.2020 | 49,89 | 49,89 | 44,28 | 45,42 | -6,22% | - |
23.10.2020 | 46,67 | 48,66 | 46,50 | 48,44 | 12,25% | - |
22.10.2020 | 43,15 | 43,15 | 43,15 | 43,15 | -2,64% | - |
21.10.2020 | 44,32 | 44,32 | 44,32 | 44,32 | -1,03% | - |
20.10.2020 | 44,78 | 44,78 | 44,78 | 44,78 | -2,82% | - |
19.10.2020 | 48,62 | 50,80 | 45,21 | 46,08 | -6,65% | - |
16.10.2020 | 49,35 | 50,53 | 48,64 | 49,37 | -0,31% | - |
15.10.2020 | 50,53 | 50,75 | 48,43 | 49,52 | -1,81% | - |
14.10.2020 | 49,80 | 51,84 | 49,25 | 50,44 | 0,60% | - |
13.10.2020 | 50,21 | 50,60 | 49,44 | 50,14 | 0,04% | - |
12.10.2020 | 50,24 | 51,09 | 49,04 | 50,12 | -1,56% | - |
09.10.2020 | 50,27 | 51,29 | 50,10 | 50,91 | 0,34% | - |
08.10.2020 | 50,45 | 50,97 | 49,51 | 50,74 | 1,64% | - |
07.10.2020 | 50,28 | 51,33 | 49,70 | 49,92 | -1,83% | - |
06.10.2020 | 50,28 | 51,07 | 49,18 | 50,85 | 13,10% | - |
05.10.2020 | 44,96 | 44,96 | 44,96 | 44,96 | -2,28% | - |
02.10.2020 | 46,01 | 46,01 | 46,01 | 46,01 | 0,39% | - |
01.10.2020 | 45,83 | 45,83 | 45,83 | 45,83 | 2,23% | - |
30.09.2020 | 44,83 | 44,83 | 44,83 | 44,83 | -0,47% | - |
29.09.2020 | 45,04 | 45,04 | 45,04 | 45,04 | 1,10% | - |
28.09.2020 | 44,55 | 44,55 | 44,55 | 44,55 | -1,66% | - |
25.09.2020 | 44,40 | 45,56 | 44,33 | 45,30 | 2,06% | - |
24.09.2020 | 43,81 | 44,57 | 42,35 | 44,39 | -3,89% | - |
23.09.2020 | 46,18 | 46,18 | 46,18 | 46,18 | 5,65% | 3,00 |
22.09.2020 | 43,71 | 43,71 | 43,71 | 43,71 | -1,79% | - |
21.09.2020 | 46,72 | 47,30 | 44,34 | 44,51 | 2,17% | - |
18.09.2020 | 43,56 | 43,56 | 43,56 | 43,56 | -2,72% | - |
17.09.2020 | 44,78 | 44,78 | 44,78 | 44,78 | 1,96% | - |
16.09.2020 | 43,92 | 43,92 | 43,92 | 43,92 | 1,04% | - |
15.09.2020 | 43,47 | 43,47 | 43,47 | 43,47 | -3,45% | - |
14.09.2020 | 40,64 | 45,24 | 40,64 | 45,03 | 11,84% | - |
11.09.2020 | 40,11 | 41,93 | 40,11 | 40,26 | -1,95% | - |
10.09.2020 | 41,23 | 42,13 | 40,78 | 41,06 | -0,56% | - |
09.09.2020 | 39,42 | 42,02 | 39,42 | 41,29 | 1,09% | - |
08.09.2020 | 40,34 | 41,02 | 39,02 | 40,85 | 1,33% | - |
07.09.2020 | 40,26 | 40,32 | 40,26 | 40,31 | 1,82% | - |
04.09.2020 | 40,69 | 41,19 | 38,38 | 39,59 | -7,31% | - |
03.09.2020 | 42,71 | 42,71 | 42,71 | 42,71 | -1,16% | - |