
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 45,00 | 45,73 | 44,35 | 45,44 | -0,65% | 2.435,00 |
21.01.2021 | 46,18 | 46,51 | 45,73 | 45,73 | -1,27% | 2.800,00 |
20.01.2021 | 45,64 | 46,33 | 45,43 | 46,32 | 2,39% | 5.844,00 |
19.01.2021 | 41,22 | 45,32 | 41,22 | 45,24 | 10,13% | 3.615,00 |
18.01.2021 | 41,37 | 41,37 | 41,08 | 41,08 | -0,41% | 700,00 |
15.01.2021 | 42,69 | 43,28 | 41,25 | 41,25 | -2,41% | 2.431,00 |
14.01.2021 | 40,13 | 42,48 | 39,97 | 42,27 | 6,65% | 1.975,00 |
13.01.2021 | 40,52 | 41,01 | 39,64 | 39,64 | 0,39% | 2.898,00 |
12.01.2021 | 37,38 | 39,99 | 37,38 | 39,48 | 7,28% | 1.070,00 |
11.01.2021 | 35,26 | 37,11 | 35,09 | 36,80 | 5,14% | 972,00 |
08.01.2021 | 35,38 | 35,63 | 35,00 | 35,00 | -0,41% | 2.064,00 |
07.01.2021 | 35,53 | 35,54 | 35,15 | 35,15 | 2,39% | 492,00 |
06.01.2021 | 33,80 | 34,33 | 33,80 | 34,33 | 2,17% | 550,00 |
05.01.2021 | 33,00 | 33,60 | 33,00 | 33,60 | -1,10% | 1.289,00 |
04.01.2021 | 33,97 | 33,97 | 33,97 | 33,97 | -0,07% | 40,00 |
30.12.2020 | 33,86 | 34,00 | 33,86 | 34,00 | -0,54% | 30,00 |
29.12.2020 | 34,18 | 34,18 | 34,18 | 34,18 | -0,90% | - |
28.12.2020 | 34,35 | 34,49 | 34,31 | 34,49 | -0,32% | 1.092,00 |
23.12.2020 | 33,50 | 34,60 | 33,50 | 34,60 | 3,67% | 870,00 |
22.12.2020 | 33,60 | 33,78 | 33,38 | 33,38 | -0,27% | - |
21.12.2020 | 33,71 | 33,71 | 33,07 | 33,47 | -1,25% | 599,00 |
18.12.2020 | 34,23 | 34,23 | 33,89 | 33,89 | -0,32% | 200,00 |
17.12.2020 | 33,86 | 34,41 | 33,86 | 34,00 | 0,50% | 550,00 |
16.12.2020 | 34,21 | 34,34 | 33,48 | 33,83 | -1,07% | 592,00 |
15.12.2020 | 34,25 | 34,45 | 34,20 | 34,20 | -0,39% | 433,00 |
14.12.2020 | 34,56 | 34,86 | 34,33 | 34,33 | -2,51% | 20,00 |
11.12.2020 | 35,22 | 35,22 | 35,22 | 35,22 | -4,02% | - |
10.12.2020 | 36,69 | 36,69 | 36,69 | 36,69 | 0,52% | - |
09.12.2020 | 36,10 | 36,52 | 36,10 | 36,50 | 0,63% | 2.575,00 |
08.12.2020 | 36,32 | 36,32 | 36,20 | 36,27 | 0,21% | 118,00 |
07.12.2020 | 36,51 | 36,51 | 36,20 | 36,20 | -1,03% | 1.580,00 |
04.12.2020 | 36,27 | 36,57 | 36,27 | 36,57 | 0,11% | 900,00 |
03.12.2020 | 36,29 | 36,53 | 36,29 | 36,53 | -0,69% | 200,00 |
02.12.2020 | 36,82 | 36,84 | 36,79 | 36,79 | -0,78% | 157,00 |
01.12.2020 | 36,72 | 37,29 | 36,72 | 37,08 | -1,28% | 647,00 |
30.11.2020 | 37,13 | 37,56 | 37,13 | 37,56 | -0,24% | 192,00 |
27.11.2020 | 37,89 | 38,15 | 37,65 | 37,65 | -0,45% | 2.160,00 |
26.11.2020 | 38,12 | 38,12 | 37,34 | 37,82 | -0,42% | 1.088,00 |
25.11.2020 | 39,23 | 39,23 | 37,98 | 37,98 | -2,82% | 904,00 |
24.11.2020 | 38,21 | 39,08 | 38,20 | 39,08 | 4,53% | 1.092,00 |
23.11.2020 | 36,46 | 37,38 | 36,46 | 37,38 | 3,16% | 880,00 |
20.11.2020 | 35,61 | 36,24 | 35,61 | 36,24 | 0,01% | 474,00 |
19.11.2020 | 36,29 | 36,29 | 35,89 | 36,23 | -2,03% | 713,00 |
18.11.2020 | 35,38 | 36,98 | 35,38 | 36,98 | 4,21% | 367,00 |
17.11.2020 | 35,42 | 35,49 | 35,42 | 35,49 | 0,24% | 200,00 |
16.11.2020 | 35,06 | 35,40 | 35,06 | 35,40 | 2,65% | 520,00 |
13.11.2020 | 33,19 | 34,49 | 33,19 | 34,49 | 1,62% | 60,00 |
12.11.2020 | 34,16 | 34,16 | 33,94 | 33,94 | -2,19% | 934,00 |
11.11.2020 | 35,93 | 35,93 | 34,70 | 34,70 | 0,25% | 1.955,00 |
10.11.2020 | 32,92 | 34,78 | 32,92 | 34,61 | 4,11% | 1.051,00 |
09.11.2020 | 31,95 | 33,25 | 31,95 | 33,25 | 4,92% | 3.943,00 |
06.11.2020 | 31,27 | 32,00 | 31,16 | 31,69 | 5,07% | 1.031,00 |
05.11.2020 | 30,54 | 30,54 | 30,16 | 30,16 | -1,45% | 250,00 |
04.11.2020 | 30,39 | 30,60 | 30,39 | 30,60 | 2,38% | 2.500,00 |
03.11.2020 | 29,89 | 29,89 | 29,89 | 29,89 | 0,64% | - |
02.11.2020 | 29,61 | 29,70 | 29,61 | 29,70 | 1,38% | 17,00 |
30.10.2020 | 29,28 | 29,44 | 29,28 | 29,30 | -3,17% | 30,00 |
29.10.2020 | 29,88 | 30,26 | 29,37 | 30,26 | 4,94% | 1.350,00 |
28.10.2020 | 29,39 | 29,39 | 28,69 | 28,83 | -2,60% | 890,00 |
27.10.2020 | 30,29 | 30,29 | 29,60 | 29,60 | -2,87% | 1.141,00 |
26.10.2020 | 30,92 | 30,92 | 30,48 | 30,48 | -3,96% | 639,00 |
23.10.2020 | 31,76 | 31,83 | 31,73 | 31,73 | 5,63% | 591,00 |
22.10.2020 | 30,04 | 30,04 | 30,04 | 30,04 | -0,58% | - |
21.10.2020 | 30,17 | 31,00 | 30,17 | 30,22 | -0,61% | 1.450,00 |
20.10.2020 | 28,63 | 30,50 | 28,63 | 30,40 | 7,27% | 175,00 |
19.10.2020 | 28,58 | 28,61 | 28,34 | 28,34 | 0,71% | 1.037,00 |
16.10.2020 | 27,90 | 28,14 | 27,90 | 28,14 | 4,71% | 4.300,00 |
15.10.2020 | 26,85 | 26,88 | 26,72 | 26,88 | -0,61% | 210,00 |
14.10.2020 | 27,04 | 27,04 | 27,04 | 27,04 | -0,61% | - |
13.10.2020 | 27,17 | 27,27 | 27,17 | 27,21 | -1,07% | 90,00 |
12.10.2020 | 27,00 | 27,50 | 27,00 | 27,50 | -0,25% | 1.092,00 |
09.10.2020 | 27,28 | 27,57 | 27,25 | 27,57 | -0,22% | 600,00 |
08.10.2020 | 26,91 | 27,63 | 26,91 | 27,63 | 5,52% | 1.405,00 |
07.10.2020 | 25,77 | 26,19 | 25,77 | 26,19 | 0,23% | 236,00 |
06.10.2020 | 26,13 | 26,13 | 26,13 | 26,13 | -0,87% | - |
05.10.2020 | 25,98 | 26,36 | 25,89 | 26,36 | 1,64% | 1.161,00 |
02.10.2020 | 25,41 | 25,93 | 25,41 | 25,93 | 2,07% | - |
01.10.2020 | 25,27 | 25,41 | 25,27 | 25,41 | 3,72% | 40,00 |
30.09.2020 | 24,50 | 24,50 | 24,50 | 24,50 | -2,84% | - |
29.09.2020 | 25,21 | 25,21 | 25,21 | 25,21 | -0,28% | - |
28.09.2020 | 24,98 | 25,28 | 24,98 | 25,28 | 1,12% | 20,00 |
25.09.2020 | 24,91 | 25,00 | 24,91 | 25,00 | -0,14% | 40,00 |
24.09.2020 | 25,04 | 25,04 | 25,04 | 25,04 | -0,24% | - |
23.09.2020 | 25,10 | 25,10 | 25,10 | 25,10 | -1,57% | - |
22.09.2020 | 25,39 | 25,50 | 25,39 | 25,50 | 2,23% | 150,00 |
21.09.2020 | 26,07 | 26,07 | 24,94 | 24,94 | -7,53% | 142,00 |
18.09.2020 | 26,84 | 27,10 | 26,84 | 26,97 | 1,31% | 946,00 |
17.09.2020 | 26,62 | 26,62 | 26,62 | 26,62 | -1,22% | - |
16.09.2020 | 26,66 | 26,99 | 26,66 | 26,95 | 0,96% | 700,00 |
15.09.2020 | 26,07 | 26,70 | 26,07 | 26,70 | 2,81% | 3.724,00 |
14.09.2020 | 25,91 | 26,03 | 25,91 | 25,97 | 1,68% | 306,00 |
11.09.2020 | 25,55 | 26,05 | 25,54 | 25,54 | -1,22% | 1.200,00 |
10.09.2020 | 26,92 | 27,10 | 25,85 | 25,85 | -5,22% | 1.091,00 |
09.09.2020 | 27,59 | 27,87 | 26,85 | 27,28 | -1,97% | 2.591,00 |
08.09.2020 | 25,52 | 28,25 | 25,18 | 27,82 | 9,35% | 182,00 |
07.09.2020 | 25,22 | 26,21 | 25,17 | 25,44 | 3,70% | 56,00 |
04.09.2020 | 24,54 | 24,54 | 24,54 | 24,54 | -3,65% | - |
03.09.2020 | 26,06 | 26,06 | 25,47 | 25,47 | 0,85% | 654,00 |
02.09.2020 | 25,01 | 25,25 | 25,01 | 25,25 | 2,04% | 250,00 |
01.09.2020 | 24,64 | 24,75 | 24,64 | 24,75 | -2,67% | 150,00 |