
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 53,21 | 54,30 | 53,17 | 54,29 | 2,74% | - |
15.04.2021 | 52,40 | 54,14 | 52,40 | 52,84 | 1,23% | - |
14.04.2021 | 52,99 | 53,69 | 52,20 | 52,20 | 0,23% | - |
13.04.2021 | 54,38 | 54,38 | 52,08 | 52,08 | -1,75% | - |
12.04.2021 | 52,75 | 53,44 | 51,80 | 53,01 | 0,08% | - |
09.04.2021 | 52,09 | 53,16 | 51,67 | 52,97 | 1,59% | - |
08.04.2021 | 51,82 | 52,53 | 51,53 | 52,14 | 1,12% | - |
07.04.2021 | 52,84 | 52,95 | 51,46 | 51,56 | -1,45% | - |
06.04.2021 | 53,64 | 54,16 | 51,76 | 52,32 | 1,87% | - |
01.04.2021 | 50,89 | 53,06 | 50,87 | 51,36 | 2,72% | - |
31.03.2021 | 50,00 | 51,25 | 50,00 | 50,00 | 0,40% | - |
30.03.2021 | 50,00 | 51,25 | 49,80 | 49,80 | -0,40% | - |
29.03.2021 | 50,15 | 51,25 | 49,95 | 50,00 | 0,40% | - |
26.03.2021 | 50,00 | 51,50 | 49,80 | 49,80 | 0,40% | - |
25.03.2021 | 50,45 | 51,05 | 49,10 | 49,60 | 0,40% | 200,00 |
24.03.2021 | 49,10 | 50,80 | 48,80 | 49,40 | 0,20% | 900,00 |
23.03.2021 | 49,80 | 50,75 | 49,20 | 49,30 | -2,38% | - |
22.03.2021 | 49,35 | 51,75 | 49,35 | 50,50 | 1,41% | 258,00 |
19.03.2021 | 49,05 | 51,00 | 49,05 | 49,80 | 0,40% | - |
18.03.2021 | 50,15 | 51,00 | 49,60 | 49,60 | 0,00% | - |
17.03.2021 | 49,80 | 50,80 | 49,60 | 49,60 | -0,40% | - |
16.03.2021 | 49,60 | 50,75 | 49,40 | 49,80 | 2,89% | - |
15.03.2021 | 51,10 | 51,10 | 48,40 | 48,40 | 0,00% | - |
12.03.2021 | 48,30 | 50,50 | 48,20 | 48,40 | 0,41% | - |
11.03.2021 | 49,20 | 49,80 | 48,20 | 48,20 | 0,00% | - |
10.03.2021 | 48,20 | 49,65 | 48,10 | 48,20 | -0,41% | - |
09.03.2021 | 46,80 | 49,70 | 46,70 | 48,40 | 4,31% | - |
08.03.2021 | 45,00 | 48,20 | 45,00 | 46,40 | 3,57% | - |
05.03.2021 | 46,20 | 46,90 | 44,70 | 44,80 | -2,18% | - |
04.03.2021 | 46,60 | 48,10 | 45,50 | 45,80 | -1,72% | 80,00 |
03.03.2021 | 46,60 | 47,80 | 46,20 | 46,60 | 3,10% | - |
02.03.2021 | 44,40 | 47,10 | 44,40 | 45,20 | -0,88% | - |
01.03.2021 | 45,70 | 46,90 | 44,90 | 45,60 | 2,24% | - |
26.02.2021 | 44,20 | 45,70 | 44,00 | 44,60 | -3,04% | - |
25.02.2021 | 47,00 | 48,25 | 44,30 | 46,00 | -0,43% | - |
24.02.2021 | 45,40 | 47,80 | 45,40 | 46,20 | 2,67% | - |
23.02.2021 | 46,20 | 46,70 | 44,80 | 45,00 | -0,44% | - |
22.02.2021 | 45,60 | 46,60 | 45,10 | 45,20 | -0,44% | - |
19.02.2021 | 44,90 | 46,70 | 44,80 | 45,40 | 1,79% | - |
18.02.2021 | 44,40 | 46,70 | 44,40 | 44,60 | 1,36% | - |
17.02.2021 | 45,60 | 45,90 | 44,00 | 44,00 | -1,79% | - |
16.02.2021 | 46,20 | 46,30 | 44,80 | 44,80 | -1,32% | - |
15.02.2021 | 46,40 | 46,50 | 45,10 | 45,40 | 3,65% | - |
12.02.2021 | 42,80 | 45,40 | 42,80 | 43,80 | -1,35% | - |
11.02.2021 | 44,00 | 45,10 | 43,40 | 44,40 | 1,37% | - |
10.02.2021 | 44,80 | 45,50 | 43,20 | 43,80 | -1,35% | - |
09.02.2021 | 44,80 | 45,30 | 43,90 | 44,40 | 0,00% | - |
08.02.2021 | 43,80 | 45,10 | 43,80 | 44,40 | 0,68% | - |
05.02.2021 | 45,50 | 45,50 | 43,70 | 44,10 | -2,86% | - |
04.02.2021 | 44,00 | 45,50 | 43,50 | 45,40 | 3,42% | - |
03.02.2021 | 44,20 | 44,70 | 43,40 | 43,90 | -0,68% | - |
02.02.2021 | 43,20 | 44,60 | 43,10 | 44,20 | 1,84% | - |
01.02.2021 | 41,50 | 43,40 | 41,40 | 43,40 | 5,34% | - |
29.01.2021 | 41,20 | 42,80 | 40,90 | 41,20 | -2,83% | - |
28.01.2021 | 38,80 | 42,80 | 38,80 | 42,40 | 4,18% | - |
27.01.2021 | 41,90 | 42,60 | 40,40 | 40,70 | -4,46% | 23,00 |
26.01.2021 | 42,40 | 42,80 | 41,70 | 42,60 | -0,70% | 13.290,00 |
25.01.2021 | 43,80 | 43,90 | 41,60 | 42,90 | -1,38% | - |
22.01.2021 | 42,60 | 44,00 | 41,90 | 43,50 | 1,16% | - |
21.01.2021 | 41,80 | 43,10 | 41,80 | 43,00 | 1,42% | - |
20.01.2021 | 41,60 | 42,40 | 41,20 | 42,40 | 1,68% | - |
19.01.2021 | 41,60 | 42,00 | 40,60 | 41,70 | 0,00% | - |
18.01.2021 | 40,80 | 41,80 | 40,80 | 41,70 | 0,48% | - |
15.01.2021 | 40,70 | 41,80 | 40,60 | 41,50 | -0,24% | - |
14.01.2021 | 41,90 | 42,00 | 40,90 | 41,60 | 0,24% | - |
13.01.2021 | 41,20 | 42,00 | 41,00 | 41,50 | 1,00% | - |
12.01.2021 | 41,26 | 41,38 | 40,64 | 41,09 | 0,23% | - |
11.01.2021 | 40,81 | 41,09 | 40,31 | 41,00 | -0,99% | - |
08.01.2021 | 41,11 | 41,59 | 40,50 | 41,41 | 1,19% | - |
07.01.2021 | 40,96 | 42,00 | 40,38 | 40,92 | 0,92% | - |
06.01.2021 | 40,36 | 41,06 | 39,39 | 40,55 | 1,41% | - |
05.01.2021 | 38,51 | 40,16 | 38,21 | 39,98 | 2,67% | - |
04.01.2021 | 38,73 | 39,66 | 38,46 | 38,94 | 0,23% | - |
30.12.2020 | 38,61 | 39,17 | 38,06 | 38,85 | 1,33% | - |
29.12.2020 | 39,20 | 39,40 | 38,13 | 38,34 | -1,69% | - |
28.12.2020 | 37,89 | 39,28 | 37,78 | 39,00 | 0,70% | 54,00 |
23.12.2020 | 37,59 | 38,74 | 37,59 | 38,73 | 1,81% | - |
22.12.2020 | 36,44 | 38,14 | 36,41 | 38,04 | 1,92% | - |
21.12.2020 | 34,59 | 37,69 | 33,76 | 37,33 | 0,80% | 585,00 |
18.12.2020 | 36,24 | 37,27 | 36,16 | 37,03 | 0,64% | - |
17.12.2020 | 37,22 | 37,80 | 36,62 | 36,80 | -1,22% | - |
16.12.2020 | 37,08 | 37,84 | 36,64 | 37,25 | -1,01% | 125,00 |
15.12.2020 | 36,36 | 37,82 | 36,29 | 37,63 | 2,84% | - |
14.12.2020 | 36,65 | 37,26 | 36,04 | 36,59 | 0,73% | - |
11.12.2020 | 35,48 | 36,49 | 35,40 | 36,33 | 1,14% | - |
10.12.2020 | 35,70 | 36,51 | 35,65 | 35,92 | -0,91% | - |
09.12.2020 | 36,88 | 37,31 | 35,96 | 36,25 | -1,83% | - |
08.12.2020 | 35,21 | 38,17 | 35,17 | 36,92 | 3,61% | - |
07.12.2020 | 35,71 | 36,16 | 35,40 | 35,64 | -1,07% | - |
04.12.2020 | 36,44 | 36,90 | 35,65 | 36,02 | -0,99% | - |
03.12.2020 | 34,93 | 36,68 | 34,89 | 36,38 | 2,94% | - |
02.12.2020 | 35,51 | 36,12 | 35,06 | 35,34 | -1,75% | - |
01.12.2020 | 35,42 | 36,27 | 35,32 | 35,97 | 2,17% | - |
30.11.2020 | 34,64 | 36,03 | 34,64 | 35,21 | -1,74% | - |
27.11.2020 | 35,60 | 35,95 | 35,03 | 35,83 | 1,34% | - |
26.11.2020 | 35,75 | 36,08 | 35,20 | 35,36 | -1,72% | - |
25.11.2020 | 36,64 | 37,08 | 35,62 | 35,98 | -2,43% | - |
24.11.2020 | 36,64 | 37,00 | 35,75 | 36,87 | 0,68% | - |
23.11.2020 | 36,01 | 36,84 | 35,98 | 36,62 | 1,55% | - |
20.11.2020 | 35,25 | 36,10 | 34,96 | 36,06 | 0,94% | 5,00 |