
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 35,08 | 35,08 | 34,49 | 35,04 | -4,32% | 325,00 |
21.01.2021 | 37,27 | 37,27 | 36,62 | 36,62 | -3,70% | 453,00 |
20.01.2021 | 37,94 | 38,02 | 37,94 | 38,02 | 2,26% | - |
19.01.2021 | 37,13 | 37,81 | 37,13 | 37,18 | -0,38% | 17,00 |
18.01.2021 | 37,15 | 37,32 | 37,00 | 37,32 | -3,57% | 956,00 |
15.01.2021 | 39,01 | 39,01 | 38,51 | 38,70 | -1,73% | 550,00 |
14.01.2021 | 38,61 | 39,38 | 38,37 | 39,38 | 0,86% | 200,00 |
13.01.2021 | 38,96 | 39,08 | 38,82 | 39,05 | 1,07% | 1.734,00 |
12.01.2021 | 37,76 | 38,63 | 37,66 | 38,63 | 4,01% | 248,00 |
11.01.2021 | 36,13 | 37,14 | 36,13 | 37,14 | 2,70% | 100,00 |
08.01.2021 | 36,45 | 36,45 | 36,17 | 36,17 | 0,75% | 10,00 |
07.01.2021 | 35,59 | 35,90 | 35,59 | 35,90 | 1,79% | 209,00 |
06.01.2021 | 33,93 | 35,27 | 33,93 | 35,27 | 9,57% | 130,00 |
05.01.2021 | 32,19 | 32,19 | 32,19 | 32,19 | 0,55% | - |
04.01.2021 | 32,01 | 32,01 | 32,01 | 32,01 | 0,34% | - |
30.12.2020 | 31,90 | 31,90 | 31,90 | 31,90 | -0,62% | - |
29.12.2020 | 32,07 | 32,10 | 32,07 | 32,10 | -0,34% | 2,00 |
28.12.2020 | 32,21 | 33,12 | 32,21 | 32,21 | -1,20% | 610,00 |
23.12.2020 | 32,01 | 32,60 | 32,01 | 32,60 | -0,56% | 150,00 |
22.12.2020 | 32,28 | 32,79 | 32,28 | 32,79 | -0,89% | 22,00 |
21.12.2020 | 32,80 | 33,08 | 32,80 | 33,08 | -3,50% | 440,00 |
18.12.2020 | 34,28 | 34,28 | 34,28 | 34,28 | 0,84% | 10,00 |
17.12.2020 | 34,74 | 34,76 | 34,00 | 34,00 | -3,07% | 1.118,00 |
16.12.2020 | 35,02 | 35,07 | 35,02 | 35,07 | 1,31% | 35,00 |
15.12.2020 | 34,62 | 34,62 | 34,62 | 34,62 | -1,59% | 4.125,00 |
14.12.2020 | 35,93 | 36,08 | 35,18 | 35,18 | -1,35% | 400,00 |
11.12.2020 | 36,30 | 36,30 | 35,66 | 35,66 | 0,64% | 87,00 |
10.12.2020 | 35,16 | 35,43 | 35,16 | 35,43 | -0,78% | 45,00 |
09.12.2020 | 35,02 | 35,71 | 35,02 | 35,71 | 2,03% | 371,00 |
08.12.2020 | 35,00 | 35,10 | 35,00 | 35,00 | -3,11% | 240,00 |
07.12.2020 | 36,13 | 36,13 | 36,13 | 36,13 | -0,67% | - |
04.12.2020 | 34,10 | 36,37 | 34,10 | 36,37 | 10,61% | 35,00 |
03.12.2020 | 32,92 | 32,92 | 32,88 | 32,88 | 1,95% | 600,00 |
02.12.2020 | 32,25 | 32,25 | 32,25 | 32,25 | -6,25% | - |
01.12.2020 | 33,11 | 34,40 | 33,11 | 34,40 | -2,44% | 33,00 |
30.11.2020 | 35,23 | 35,43 | 35,23 | 35,26 | -2,91% | 200,00 |
27.11.2020 | 36,32 | 36,32 | 36,32 | 36,32 | -0,47% | - |
26.11.2020 | 36,41 | 36,49 | 36,41 | 36,49 | -1,46% | 111,00 |
25.11.2020 | 37,34 | 37,81 | 37,01 | 37,03 | -0,70% | 40,00 |
24.11.2020 | 36,45 | 37,29 | 36,41 | 37,29 | 6,41% | 350,00 |
23.11.2020 | 33,78 | 35,04 | 33,77 | 35,04 | 6,47% | 893,00 |
20.11.2020 | 32,91 | 32,91 | 32,91 | 32,91 | 0,27% | - |
19.11.2020 | 32,84 | 32,84 | 32,82 | 32,82 | 1,17% | 25,00 |
18.11.2020 | 32,44 | 32,44 | 32,44 | 32,44 | 0,87% | - |
17.11.2020 | 32,11 | 32,16 | 32,11 | 32,16 | 6,60% | 25,00 |
16.11.2020 | 29,94 | 30,17 | 29,94 | 30,17 | 2,72% | 50,00 |
13.11.2020 | 28,35 | 29,37 | 28,35 | 29,37 | 1,63% | 1,00 |
12.11.2020 | 29,81 | 29,81 | 28,90 | 28,90 | -5,29% | 325,00 |
11.11.2020 | 30,37 | 31,00 | 30,37 | 30,52 | 5,13% | 335,00 |
10.11.2020 | 28,31 | 29,03 | 28,31 | 29,03 | 13,33% | 698,00 |
09.11.2020 | 25,60 | 25,61 | 25,60 | 25,61 | 1,97% | 1.000,00 |
06.11.2020 | 25,05 | 25,12 | 25,05 | 25,12 | -2,79% | 100,00 |
05.11.2020 | 25,48 | 25,91 | 25,48 | 25,84 | -0,25% | 8,00 |
04.11.2020 | 25,40 | 25,90 | 25,40 | 25,90 | 0,92% | 15,00 |
03.11.2020 | 25,67 | 25,67 | 25,67 | 25,67 | -0,83% | - |
02.11.2020 | 23,80 | 25,88 | 23,80 | 25,88 | 6,61% | 325,00 |
30.10.2020 | 24,72 | 24,72 | 24,28 | 24,28 | -1,94% | 20,00 |
29.10.2020 | 24,76 | 24,76 | 24,76 | 24,76 | -0,92% | - |
28.10.2020 | 25,31 | 25,31 | 24,95 | 24,99 | -1,88% | 250,00 |
27.10.2020 | 25,72 | 25,89 | 25,47 | 25,47 | -6,03% | 909,00 |
26.10.2020 | 27,10 | 27,10 | 27,10 | 27,10 | 0,91% | 50,00 |
23.10.2020 | 26,86 | 26,86 | 26,86 | 26,86 | 4,78% | - |
22.10.2020 | 25,63 | 25,63 | 25,63 | 25,63 | -6,13% | - |
21.10.2020 | 27,31 | 27,31 | 27,31 | 27,31 | -2,06% | - |
20.10.2020 | 27,88 | 27,88 | 27,88 | 27,88 | -3,41% | - |
19.10.2020 | 28,69 | 28,87 | 28,69 | 28,87 | -2,15% | 40,00 |
16.10.2020 | 29,77 | 30,06 | 29,50 | 29,50 | 0,48% | 325,00 |
15.10.2020 | 29,36 | 29,36 | 29,36 | 29,36 | -2,10% | - |
14.10.2020 | 29,46 | 29,99 | 29,46 | 29,99 | 0,71% | - |
13.10.2020 | 30,18 | 30,18 | 29,78 | 29,78 | -0,13% | 1.050,00 |
12.10.2020 | 29,48 | 29,82 | 29,47 | 29,82 | -0,98% | 100,00 |
09.10.2020 | 30,02 | 30,12 | 30,02 | 30,12 | 3,74% | 160,00 |
08.10.2020 | 29,03 | 29,03 | 29,03 | 29,03 | 2,91% | - |
07.10.2020 | 28,21 | 28,21 | 28,21 | 28,21 | -3,85% | - |
06.10.2020 | 28,95 | 29,34 | 28,95 | 29,34 | 2,43% | 200,00 |
05.10.2020 | 28,67 | 28,67 | 28,65 | 28,65 | 6,39% | 150,00 |
02.10.2020 | 26,93 | 26,93 | 26,93 | 26,93 | -1,57% | - |
01.10.2020 | 28,05 | 28,05 | 27,36 | 27,36 | -0,91% | 160,00 |
30.09.2020 | 27,61 | 27,61 | 27,61 | 27,61 | -3,68% | - |
29.09.2020 | 28,66 | 28,66 | 28,66 | 28,66 | 0,09% | - |
28.09.2020 | 28,96 | 28,96 | 28,64 | 28,64 | -0,93% | 347,00 |
25.09.2020 | 28,91 | 28,91 | 28,91 | 28,91 | 2,34% | - |
24.09.2020 | 28,32 | 28,32 | 28,25 | 28,25 | -3,04% | 300,00 |
23.09.2020 | 29,13 | 29,13 | 29,13 | 29,13 | 0,47% | - |
22.09.2020 | 29,00 | 29,00 | 29,00 | 29,00 | -0,65% | - |
21.09.2020 | 30,22 | 30,22 | 29,19 | 29,19 | -4,00% | 575,00 |
18.09.2020 | 30,40 | 30,40 | 30,40 | 30,40 | 1,86% | - |
17.09.2020 | 29,45 | 29,85 | 29,45 | 29,85 | 2,93% | 140,00 |
16.09.2020 | 28,83 | 29,00 | 28,83 | 29,00 | 3,33% | 65,00 |
15.09.2020 | 28,06 | 28,06 | 28,06 | 28,06 | 0,25% | - |
14.09.2020 | 27,91 | 27,99 | 27,91 | 27,99 | 0,48% | 390,00 |
11.09.2020 | 27,86 | 27,86 | 27,86 | 27,86 | -2,16% | - |
10.09.2020 | 29,01 | 29,01 | 28,47 | 28,47 | -3,15% | 200,00 |
09.09.2020 | 28,47 | 29,49 | 28,47 | 29,40 | 0,56% | - |
08.09.2020 | 30,44 | 30,69 | 28,63 | 29,23 | -4,00% | 25.174,00 |
07.09.2020 | 30,35 | 30,45 | 30,35 | 30,45 | -1,78% | - |
04.09.2020 | 30,35 | 31,00 | 30,35 | 31,00 | 1,42% | 66,00 |
03.09.2020 | 30,73 | 30,73 | 30,32 | 30,57 | -1,40% | 40,00 |
02.09.2020 | 31,29 | 31,34 | 31,00 | 31,00 | -0,58% | 125,00 |
01.09.2020 | 31,65 | 31,65 | 31,08 | 31,18 | -1,81% | - |