
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 46,15 | 46,37 | 46,15 | 46,37 | 0,40% | 10,00 |
21.01.2021 | 46,36 | 46,38 | 46,19 | 46,19 | -0,66% | 400,00 |
20.01.2021 | 46,84 | 47,50 | 46,49 | 46,49 | 1,35% | 1.620,00 |
19.01.2021 | 45,71 | 45,87 | 45,43 | 45,87 | 0,33% | 805,00 |
18.01.2021 | 45,72 | 45,72 | 45,72 | 45,72 | 0,31% | 199,00 |
15.01.2021 | 45,25 | 45,58 | 45,25 | 45,58 | 0,18% | 365,00 |
14.01.2021 | 45,85 | 45,97 | 45,50 | 45,50 | -1,56% | 394,00 |
13.01.2021 | 45,86 | 46,22 | 45,86 | 46,22 | 0,08% | 898,00 |
12.01.2021 | 44,29 | 46,19 | 44,29 | 46,19 | 4,73% | 518,00 |
11.01.2021 | 44,73 | 44,87 | 44,10 | 44,10 | -0,56% | 1.057,00 |
08.01.2021 | 43,30 | 44,35 | 43,30 | 44,35 | 1,53% | 675,00 |
07.01.2021 | 43,57 | 43,68 | 43,57 | 43,68 | -0,73% | 659,00 |
06.01.2021 | 41,73 | 44,00 | 41,53 | 44,00 | 5,23% | 2.611,00 |
05.01.2021 | 41,94 | 41,94 | 41,82 | 41,82 | 1,81% | 240,00 |
04.01.2021 | 41,18 | 41,18 | 41,07 | 41,07 | -1,16% | 102,00 |
30.12.2020 | 41,41 | 41,55 | 41,41 | 41,55 | 0,23% | 200,00 |
29.12.2020 | 40,89 | 41,46 | 40,89 | 41,46 | 0,36% | 331,00 |
28.12.2020 | 41,31 | 41,31 | 40,85 | 41,31 | -1,89% | 387,00 |
23.12.2020 | 42,24 | 42,29 | 42,10 | 42,10 | 0,24% | 250,00 |
22.12.2020 | 41,94 | 42,30 | 41,94 | 42,00 | 0,00% | 450,00 |
21.12.2020 | 43,68 | 43,68 | 42,00 | 42,00 | -1,94% | 460,00 |
18.12.2020 | 43,16 | 43,48 | 42,83 | 42,83 | -1,47% | 1.505,00 |
17.12.2020 | 44,05 | 44,31 | 43,47 | 43,47 | -0,87% | 763,00 |
16.12.2020 | 42,71 | 44,07 | 42,66 | 43,85 | 4,43% | 758,00 |
15.12.2020 | 40,77 | 41,99 | 40,77 | 41,99 | 2,34% | 1.158,00 |
14.12.2020 | 40,65 | 41,27 | 40,65 | 41,03 | 0,75% | 319,00 |
11.12.2020 | 40,70 | 40,73 | 40,70 | 40,73 | 0,02% | 25,00 |
10.12.2020 | 40,83 | 40,90 | 40,72 | 40,72 | -1,63% | 1.120,00 |
09.12.2020 | 41,09 | 41,39 | 40,88 | 41,39 | 1,16% | 537,00 |
08.12.2020 | 41,10 | 41,18 | 40,92 | 40,92 | -1,28% | 500,00 |
07.12.2020 | 41,84 | 42,00 | 41,45 | 41,45 | -0,52% | 480,00 |
04.12.2020 | 41,33 | 41,66 | 41,33 | 41,66 | 0,19% | 200,00 |
03.12.2020 | 42,27 | 42,55 | 41,58 | 41,58 | -1,88% | 1.120,00 |
02.12.2020 | 41,70 | 42,38 | 41,70 | 42,38 | 0,30% | 1.000,00 |
01.12.2020 | 42,37 | 42,57 | 42,10 | 42,25 | -1,37% | 1.166,00 |
30.11.2020 | 42,60 | 42,84 | 42,52 | 42,84 | -0,60% | 1.930,00 |
27.11.2020 | 42,74 | 43,10 | 42,65 | 43,10 | 1,33% | 1.066,00 |
26.11.2020 | 42,45 | 42,60 | 42,34 | 42,53 | -0,47% | 457,00 |
25.11.2020 | 42,48 | 42,73 | 42,48 | 42,73 | -0,77% | 100,00 |
24.11.2020 | 42,28 | 43,06 | 42,20 | 43,06 | 3,09% | 460,00 |
23.11.2020 | 41,33 | 41,77 | 41,33 | 41,77 | 0,60% | 151,00 |
20.11.2020 | 41,87 | 42,00 | 41,49 | 41,52 | -0,17% | 731,00 |
19.11.2020 | 40,89 | 41,59 | 40,76 | 41,59 | 1,39% | 43,00 |
18.11.2020 | 40,47 | 41,02 | 40,47 | 41,02 | 0,29% | 415,00 |
17.11.2020 | 40,72 | 40,90 | 40,72 | 40,90 | 0,11% | 80,00 |
16.11.2020 | 41,43 | 41,43 | 40,37 | 40,86 | 1,05% | 832,00 |
13.11.2020 | 39,42 | 40,43 | 39,42 | 40,43 | 1,25% | 976,00 |
12.11.2020 | 40,69 | 40,69 | 39,93 | 39,93 | -0,52% | 1.024,00 |
11.11.2020 | 39,51 | 40,14 | 39,51 | 40,14 | 2,38% | 1.075,00 |
10.11.2020 | 40,75 | 40,98 | 38,71 | 39,21 | -4,31% | 1.824,00 |
09.11.2020 | 43,42 | 43,48 | 40,35 | 40,97 | -0,90% | 2.353,00 |
06.11.2020 | 41,66 | 41,66 | 41,34 | 41,34 | -0,88% | 134,00 |
05.11.2020 | 40,99 | 41,94 | 40,98 | 41,71 | -1,18% | 1.403,00 |
04.11.2020 | 41,95 | 42,21 | 41,69 | 42,21 | 0,86% | 1.365,00 |
03.11.2020 | 41,36 | 41,85 | 41,36 | 41,85 | -0,74% | 2.470,00 |
02.11.2020 | 40,93 | 42,16 | 40,93 | 42,16 | 3,78% | 772,00 |
30.10.2020 | 41,55 | 42,07 | 40,62 | 40,62 | -5,42% | 862,00 |
29.10.2020 | 43,34 | 43,51 | 41,59 | 42,95 | -4,32% | 4.644,00 |
28.10.2020 | 45,21 | 45,43 | 44,89 | 44,89 | -0,10% | 891,00 |
27.10.2020 | 45,17 | 45,17 | 44,94 | 44,94 | 0,98% | 211,00 |
26.10.2020 | 45,09 | 45,45 | 44,50 | 44,50 | 0,34% | 1.490,00 |
23.10.2020 | 44,27 | 44,35 | 44,27 | 44,35 | 0,80% | 1.500,00 |
22.10.2020 | 44,41 | 44,51 | 44,00 | 44,00 | -2,22% | 310,00 |
21.10.2020 | 45,89 | 45,90 | 45,00 | 45,00 | -2,00% | 540,00 |
20.10.2020 | 46,31 | 46,31 | 45,92 | 45,92 | -2,43% | 42,00 |
19.10.2020 | 47,96 | 48,24 | 47,07 | 47,07 | -0,62% | 652,00 |
16.10.2020 | 47,30 | 47,41 | 47,30 | 47,36 | -0,86% | 295,00 |
15.10.2020 | 47,86 | 48,00 | 47,41 | 47,77 | -1,75% | 707,00 |
14.10.2020 | 48,95 | 49,34 | 48,62 | 48,62 | 1,94% | 910,00 |
13.10.2020 | 46,75 | 47,70 | 46,75 | 47,70 | 0,68% | 1,00 |
12.10.2020 | 46,88 | 47,59 | 46,53 | 47,38 | 1,53% | 563,00 |
09.10.2020 | 44,28 | 46,66 | 44,28 | 46,66 | 7,03% | 404,00 |
08.10.2020 | 43,57 | 43,78 | 43,47 | 43,60 | 1,25% | 2.058,00 |
07.10.2020 | 42,49 | 43,06 | 42,46 | 43,06 | -1,00% | 878,00 |
06.10.2020 | 43,72 | 43,99 | 43,49 | 43,49 | -0,17% | 464,00 |
05.10.2020 | 44,43 | 44,43 | 43,57 | 43,57 | -2,05% | 576,00 |
02.10.2020 | 44,20 | 44,48 | 44,08 | 44,48 | -0,30% | 100,00 |
01.10.2020 | 44,42 | 44,70 | 44,42 | 44,61 | -0,49% | 358,00 |
30.09.2020 | 44,41 | 44,83 | 44,41 | 44,83 | -2,65% | 1,00 |
29.09.2020 | 46,27 | 46,27 | 46,03 | 46,05 | 0,17% | 150,00 |
28.09.2020 | 45,77 | 45,97 | 45,38 | 45,97 | 3,21% | 582,00 |
25.09.2020 | 45,01 | 45,01 | 44,54 | 44,54 | -0,07% | 200,00 |
24.09.2020 | 43,70 | 44,57 | 43,04 | 44,57 | 1,38% | 485,00 |
23.09.2020 | 43,42 | 43,97 | 43,42 | 43,97 | 1,92% | 1.914,00 |
22.09.2020 | 42,79 | 43,19 | 42,79 | 43,14 | 2,81% | 410,00 |
21.09.2020 | 40,32 | 41,96 | 40,32 | 41,96 | 2,92% | 1.849,00 |
18.09.2020 | 40,88 | 41,08 | 40,77 | 40,77 | -0,98% | 695,00 |
17.09.2020 | 42,22 | 42,40 | 41,17 | 41,17 | -5,61% | 590,00 |
16.09.2020 | 43,62 | 43,62 | 43,62 | 43,62 | -1,00% | - |
15.09.2020 | 43,90 | 44,27 | 43,90 | 44,06 | -1,65% | 205,00 |
14.09.2020 | 45,11 | 45,11 | 44,80 | 44,80 | 0,83% | 175,00 |
11.09.2020 | 44,26 | 44,43 | 44,26 | 44,43 | -2,14% | 100,00 |
10.09.2020 | 45,03 | 45,40 | 44,95 | 45,40 | 1,25% | 252,00 |
09.09.2020 | 43,64 | 45,15 | 43,64 | 44,84 | 2,57% | 275,00 |
08.09.2020 | 44,43 | 44,43 | 43,68 | 43,71 | -2,24% | 420,00 |
07.09.2020 | 44,46 | 44,71 | 44,46 | 44,71 | 0,47% | 82,00 |
04.09.2020 | 45,05 | 45,19 | 44,50 | 44,50 | -1,13% | 69,00 |
03.09.2020 | 46,41 | 46,84 | 45,01 | 45,01 | -2,42% | 1.044,00 |
02.09.2020 | 45,02 | 46,13 | 45,02 | 46,13 | 1,46% | 913,00 |
01.09.2020 | 45,57 | 45,57 | 45,46 | 45,46 | 0,60% | 150,00 |