
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.03.2021 | 20,40 | 20,80 | 20,40 | 20,60 | 0,49% | - |
02.03.2021 | 20,60 | 21,00 | 20,30 | 20,50 | -0,97% | - |
01.03.2021 | 20,20 | 20,80 | 20,00 | 20,70 | 0,98% | - |
26.02.2021 | 19,90 | 20,60 | 19,65 | 20,50 | 1,74% | - |
25.02.2021 | 20,60 | 20,90 | 20,00 | 20,15 | -1,23% | - |
24.02.2021 | 20,20 | 21,40 | 20,20 | 20,40 | 1,75% | - |
23.02.2021 | 20,20 | 20,60 | 19,85 | 20,05 | -2,20% | - |
22.02.2021 | 20,20 | 20,60 | 19,90 | 20,50 | 0,99% | 1.697,00 |
19.02.2021 | 19,70 | 20,40 | 19,50 | 20,30 | 3,31% | - |
18.02.2021 | 19,80 | 20,00 | 19,35 | 19,65 | -1,01% | 2.000,00 |
17.02.2021 | 19,90 | 20,20 | 19,70 | 19,85 | -1,00% | - |
16.02.2021 | 20,40 | 20,70 | 19,85 | 20,05 | -2,67% | - |
15.02.2021 | 20,40 | 20,60 | 20,40 | 20,60 | 1,48% | - |
12.02.2021 | 19,90 | 20,40 | 19,80 | 20,30 | 2,27% | - |
11.02.2021 | 19,90 | 20,40 | 19,80 | 19,85 | -1,24% | - |
10.02.2021 | 20,40 | 20,60 | 20,00 | 20,10 | -2,43% | - |
09.02.2021 | 20,80 | 20,80 | 20,05 | 20,60 | -0,48% | - |
08.02.2021 | 20,40 | 20,80 | 20,40 | 20,70 | 2,48% | - |
05.02.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
04.02.2021 | 19,60 | 19,70 | 19,60 | 19,70 | 2,07% | - |
03.02.2021 | 19,40 | 19,40 | 19,30 | 19,30 | 1,58% | - |
02.02.2021 | 18,80 | 19,00 | 18,80 | 19,00 | 6,15% | - |
01.02.2021 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | - |
29.01.2021 | 18,20 | 18,20 | 18,00 | 18,00 | -2,17% | - |
28.01.2021 | 18,50 | 18,50 | 18,40 | 18,40 | -1,60% | - |
27.01.2021 | 19,60 | 19,60 | 18,70 | 18,70 | -6,03% | - |
26.01.2021 | 20,40 | 20,40 | 19,90 | 19,90 | -1,49% | - |
25.01.2021 | 20,60 | 21,00 | 20,20 | 20,20 | 0,00% | 2,00 |
22.01.2021 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
21.01.2021 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
20.01.2021 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
19.01.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
18.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
15.01.2021 | 21,60 | 21,60 | 21,20 | 21,20 | -2,75% | - |
14.01.2021 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | - |
13.01.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
12.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
11.01.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
08.01.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
07.01.2021 | 19,60 | 19,70 | 19,60 | 19,70 | 4,23% | - |
06.01.2021 | 18,20 | 18,90 | 18,20 | 18,90 | 5,00% | - |
05.01.2021 | 17,90 | 18,00 | 17,90 | 18,00 | 1,69% | - |
04.01.2021 | 17,90 | 17,90 | 17,70 | 17,70 | -1,67% | - |
30.12.2020 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
29.12.2020 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
28.12.2020 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
23.12.2020 | 18,30 | 18,40 | 18,30 | 18,40 | 1,10% | - |
22.12.2020 | 18,20 | 18,20 | 18,10 | 18,20 | 0,55% | - |
21.12.2020 | 18,40 | 18,40 | 18,10 | 18,10 | -0,55% | - |
18.12.2020 | 18,30 | 18,30 | 18,20 | 18,20 | -0,55% | - |
17.12.2020 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
16.12.2020 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
15.12.2020 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
14.12.2020 | 18,10 | 18,30 | 17,80 | 17,80 | -8,25% | - |
11.12.2020 | 17,90 | 19,40 | 17,90 | 19,40 | 8,99% | 100,00 |
10.12.2020 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | - |
09.12.2020 | 17,80 | 17,90 | 17,80 | 17,90 | 2,29% | - |
08.12.2020 | 17,70 | 17,70 | 17,50 | 17,50 | 1,74% | - |
07.12.2020 | 17,50 | 17,50 | 17,20 | 17,20 | -1,15% | - |
04.12.2020 | 17,20 | 17,40 | 17,20 | 17,40 | 4,82% | - |
03.12.2020 | 16,90 | 16,90 | 16,60 | 16,60 | -1,78% | - |
02.12.2020 | 17,10 | 17,10 | 16,90 | 16,90 | -2,31% | - |
01.12.2020 | 17,10 | 17,30 | 17,10 | 17,30 | 1,17% | - |
30.11.2020 | 17,40 | 17,40 | 17,10 | 17,10 | -2,29% | - |
27.11.2020 | 17,70 | 17,70 | 17,50 | 17,50 | -1,13% | - |
26.11.2020 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
25.11.2020 | 18,30 | 18,30 | 17,90 | 17,90 | -1,65% | - |
24.11.2020 | 17,60 | 18,20 | 17,60 | 18,20 | 7,69% | - |
23.11.2020 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
20.11.2020 | 17,10 | 17,10 | 16,90 | 16,90 | -0,59% | - |
19.11.2020 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
18.11.2020 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
17.11.2020 | 17,20 | 17,20 | 17,00 | 17,00 | 0,00% | - |
16.11.2020 | 16,70 | 17,00 | 16,70 | 17,00 | 4,29% | - |
13.11.2020 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
12.11.2020 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
11.11.2020 | 17,20 | 17,20 | 17,00 | 17,00 | 0,59% | - |
10.11.2020 | 16,60 | 16,90 | 16,60 | 16,90 | -0,59% | - |
09.11.2020 | 16,00 | 17,40 | 16,00 | 17,00 | 4,94% | 500,00 |
06.11.2020 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | - |
05.11.2020 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
04.11.2020 | 16,30 | 16,30 | 15,90 | 15,90 | -1,85% | - |
03.11.2020 | 16,00 | 16,20 | 16,00 | 16,20 | 4,52% | - |
02.11.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
30.10.2020 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | - |
29.10.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
28.10.2020 | 16,50 | 16,50 | 16,10 | 16,10 | -2,42% | - |
27.10.2020 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
26.10.2020 | 16,70 | 16,70 | 16,50 | 16,50 | -1,79% | - |
23.10.2020 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
22.10.2020 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
21.10.2020 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | - |
20.10.2020 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
19.10.2020 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
16.10.2020 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | - |
15.10.2020 | 16,60 | 16,60 | 16,40 | 16,40 | -1,80% | - |
14.10.2020 | 16,80 | 17,10 | 16,70 | 16,70 | -0,60% | 150,00 |
13.10.2020 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | - |
12.10.2020 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
09.10.2020 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |