
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.04.2021 | 19,40 | 20,00 | 18,80 | 18,80 | -0,53% | 670,00 |
09.04.2021 | 19,30 | 19,40 | 18,80 | 18,90 | -3,82% | - |
08.04.2021 | 19,60 | 20,00 | 19,40 | 19,65 | -0,25% | - |
07.04.2021 | 20,40 | 20,40 | 19,60 | 19,70 | -3,90% | - |
06.04.2021 | 20,40 | 20,70 | 20,20 | 20,50 | -0,97% | - |
01.04.2021 | 20,40 | 20,70 | 20,20 | 20,70 | 0,98% | - |
31.03.2021 | 20,05 | 20,80 | 19,90 | 20,50 | 0,99% | - |
30.03.2021 | 20,40 | 20,50 | 19,90 | 20,30 | 0,00% | - |
29.03.2021 | 20,60 | 20,80 | 20,00 | 20,30 | 0,00% | - |
26.03.2021 | 20,40 | 20,70 | 20,00 | 20,30 | 1,00% | - |
25.03.2021 | 20,10 | 20,40 | 19,80 | 20,10 | -1,47% | - |
24.03.2021 | 21,20 | 21,40 | 20,40 | 20,40 | -3,32% | - |
23.03.2021 | 21,40 | 21,70 | 20,90 | 21,10 | -2,76% | - |
22.03.2021 | 21,30 | 21,90 | 21,20 | 21,70 | 1,88% | - |
19.03.2021 | 21,10 | 21,40 | 20,80 | 21,30 | 1,43% | - |
18.03.2021 | 21,40 | 21,60 | 20,90 | 21,00 | -2,78% | - |
17.03.2021 | 21,30 | 21,70 | 21,00 | 21,60 | 1,89% | - |
16.03.2021 | 21,80 | 22,00 | 21,10 | 21,20 | -1,40% | - |
15.03.2021 | 21,40 | 21,90 | 21,30 | 21,50 | 0,00% | 40,00 |
12.03.2021 | 21,20 | 21,60 | 21,00 | 21,50 | 1,90% | 20,00 |
11.03.2021 | 20,80 | 21,30 | 20,60 | 21,10 | 0,96% | 25,00 |
10.03.2021 | 20,60 | 21,30 | 20,40 | 20,90 | 1,95% | 50,00 |
09.03.2021 | 20,20 | 21,00 | 19,90 | 20,50 | 1,99% | - |
08.03.2021 | 20,60 | 20,70 | 20,10 | 20,10 | -0,99% | - |
05.03.2021 | 19,90 | 20,50 | 19,40 | 20,30 | 2,53% | - |
04.03.2021 | 20,20 | 20,50 | 19,75 | 19,80 | -2,46% | - |
03.03.2021 | 20,60 | 20,80 | 20,30 | 20,30 | -1,93% | - |
02.03.2021 | 21,00 | 21,30 | 20,40 | 20,70 | -0,96% | - |
01.03.2021 | 21,00 | 21,30 | 20,50 | 20,90 | -0,95% | - |
26.02.2021 | 20,80 | 21,30 | 20,40 | 21,10 | -1,86% | - |
25.02.2021 | 22,00 | 22,00 | 21,30 | 21,50 | -3,59% | - |
24.02.2021 | 21,80 | 31,30 | 21,60 | 22,30 | 3,24% | - |
23.02.2021 | 22,20 | 22,20 | 21,10 | 21,60 | -1,37% | - |
22.02.2021 | 22,20 | 22,20 | 21,80 | 21,90 | -1,79% | 1.056,00 |
19.02.2021 | 22,00 | 30,70 | 21,80 | 22,30 | 0,00% | - |
18.02.2021 | 22,80 | 32,40 | 22,20 | 22,30 | -3,46% | - |
17.02.2021 | 23,40 | 30,90 | 22,70 | 23,10 | -0,43% | - |
16.02.2021 | 23,20 | 32,10 | 22,80 | 23,20 | 0,43% | - |
15.02.2021 | 23,20 | 23,20 | 23,00 | 23,10 | -0,86% | 1.200,00 |
12.02.2021 | 23,60 | 30,70 | 23,30 | 23,30 | -1,69% | - |
11.02.2021 | 24,60 | 25,40 | 23,30 | 23,70 | -2,47% | - |
10.02.2021 | 24,60 | 25,00 | 23,90 | 24,30 | -1,22% | - |
09.02.2021 | 25,40 | 25,70 | 22,20 | 24,60 | -3,91% | 1.100,00 |
08.02.2021 | 24,40 | 25,60 | 24,00 | 25,60 | 4,92% | - |
05.02.2021 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
04.02.2021 | 23,80 | 24,00 | 23,80 | 24,00 | -1,64% | - |
03.02.2021 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
02.02.2021 | 24,00 | 24,40 | 24,00 | 24,40 | 3,39% | - |
01.02.2021 | 23,00 | 23,60 | 23,00 | 23,60 | 0,00% | - |
29.01.2021 | 23,20 | 23,60 | 23,20 | 23,60 | -5,60% | 50,00 |
28.01.2021 | 23,40 | 25,00 | 23,40 | 25,00 | 5,04% | 60,00 |
27.01.2021 | 23,00 | 23,80 | 23,00 | 23,80 | 0,00% | 8,00 |
26.01.2021 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | 60,00 |
25.01.2021 | 22,80 | 24,00 | 22,80 | 23,40 | 2,63% | 640,00 |
22.01.2021 | 22,60 | 22,80 | 22,60 | 22,80 | -2,56% | - |
21.01.2021 | 23,20 | 23,40 | 23,20 | 23,40 | -1,68% | - |
20.01.2021 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
19.01.2021 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | - |
18.01.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
15.01.2021 | 22,40 | 23,00 | 22,40 | 23,00 | 5,50% | - |
14.01.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
13.01.2021 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
12.01.2021 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
11.01.2021 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | - |
08.01.2021 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | - |
07.01.2021 | 21,20 | 21,40 | 21,20 | 21,40 | 3,88% | - |
06.01.2021 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
05.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
04.01.2021 | 21,00 | 21,40 | 21,00 | 21,00 | 0,00% | 105,00 |
30.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
29.12.2020 | 21,40 | 22,00 | 21,40 | 22,00 | 0,00% | - |
28.12.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
23.12.2020 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | - |
22.12.2020 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
21.12.2020 | 21,20 | 21,20 | 21,00 | 21,00 | -3,67% | - |
18.12.2020 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
17.12.2020 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | 15,00 |
16.12.2020 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 1,00 |
15.12.2020 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
14.12.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
11.12.2020 | 20,40 | 20,60 | 20,40 | 20,60 | 3,00% | - |
10.12.2020 | 19,80 | 20,00 | 19,80 | 20,00 | 1,52% | - |
09.12.2020 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
08.12.2020 | 19,20 | 19,90 | 19,20 | 19,90 | 3,11% | 146,00 |
07.12.2020 | 19,10 | 19,30 | 19,10 | 19,30 | -1,53% | - |
04.12.2020 | 18,90 | 19,60 | 18,90 | 19,60 | 4,81% | 15,00 |
03.12.2020 | 18,50 | 18,70 | 18,50 | 18,70 | -0,53% | - |
02.12.2020 | 18,70 | 18,80 | 18,70 | 18,80 | -1,57% | - |
01.12.2020 | 18,70 | 19,10 | 18,70 | 19,10 | 0,00% | - |
30.11.2020 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
27.11.2020 | 19,20 | 19,40 | 19,20 | 19,40 | 3,19% | - |
26.11.2020 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
25.11.2020 | 18,90 | 19,30 | 18,90 | 19,30 | -0,52% | - |
24.11.2020 | 19,20 | 19,40 | 19,20 | 19,40 | -3,00% | - |
23.11.2020 | 19,90 | 20,00 | 19,90 | 20,00 | 3,63% | - |
20.11.2020 | 19,60 | 19,60 | 19,30 | 19,30 | 2,66% | - |
19.11.2020 | 18,40 | 18,80 | 18,40 | 18,80 | 23,68% | 100,00 |
18.11.2020 | 14,90 | 15,20 | 14,90 | 15,20 | 0,66% | - |
17.11.2020 | 15,00 | 15,10 | 14,90 | 15,10 | -1,31% | 250,00 |
16.11.2020 | 15,10 | 15,30 | 15,10 | 15,30 | -1,92% | 500,00 |