
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 21,38 | 21,38 | 20,88 | 21,20 | 1,07% | - |
21.01.2021 | 20,70 | 21,23 | 20,70 | 20,98 | -0,94% | - |
20.01.2021 | 20,88 | 21,45 | 20,88 | 21,18 | 1,44% | - |
19.01.2021 | 21,58 | 21,60 | 20,88 | 20,88 | -3,24% | - |
18.01.2021 | 20,55 | 21,60 | 20,55 | 21,58 | 3,60% | - |
15.01.2021 | 21,35 | 21,35 | 20,83 | 20,83 | -2,69% | - |
14.01.2021 | 20,55 | 21,43 | 20,55 | 21,40 | 2,64% | - |
13.01.2021 | 20,90 | 21,63 | 20,83 | 20,85 | -1,65% | - |
12.01.2021 | 21,30 | 21,63 | 20,93 | 21,20 | -0,47% | - |
11.01.2021 | 21,53 | 21,73 | 21,03 | 21,30 | -0,23% | - |
08.01.2021 | 21,58 | 21,73 | 21,33 | 21,35 | -1,73% | - |
07.01.2021 | 20,93 | 21,93 | 20,93 | 21,73 | 3,08% | - |
06.01.2021 | 20,80 | 21,28 | 20,80 | 21,08 | 1,32% | - |
05.01.2021 | 20,83 | 21,03 | 20,78 | 20,80 | 0,00% | - |
04.01.2021 | 20,93 | 21,18 | 20,78 | 20,80 | -0,83% | - |
30.12.2020 | 21,18 | 21,18 | 20,95 | 20,98 | -0,83% | - |
29.12.2020 | 20,68 | 21,18 | 20,68 | 21,15 | 0,48% | - |
28.12.2020 | 20,80 | 21,25 | 20,80 | 21,05 | 0,36% | - |
23.12.2020 | 20,80 | 21,10 | 20,50 | 20,98 | 0,84% | - |
22.12.2020 | 20,43 | 20,83 | 20,24 | 20,80 | 2,64% | - |
21.12.2020 | 20,75 | 20,90 | 20,24 | 20,27 | -2,34% | - |
18.12.2020 | 20,98 | 21,13 | 20,68 | 20,75 | -0,12% | - |
17.12.2020 | 20,80 | 21,03 | 20,78 | 20,78 | -0,95% | - |
16.12.2020 | 19,74 | 21,18 | 19,74 | 20,98 | 6,20% | - |
15.12.2020 | 19,91 | 20,09 | 19,71 | 19,75 | -0,65% | - |
14.12.2020 | 19,36 | 20,14 | 19,36 | 19,88 | 1,33% | - |
11.12.2020 | 19,88 | 20,08 | 19,61 | 19,62 | -1,16% | - |
10.12.2020 | 19,56 | 20,14 | 19,56 | 19,85 | 0,23% | - |
09.12.2020 | 20,23 | 20,33 | 19,81 | 19,81 | -3,04% | 792,00 |
08.12.2020 | 20,05 | 20,43 | 20,04 | 20,43 | 0,00% | - |
07.12.2020 | 20,45 | 20,68 | 20,13 | 20,43 | 0,74% | - |
04.12.2020 | 20,75 | 20,75 | 20,28 | 20,28 | -2,05% | - |
03.12.2020 | 20,04 | 20,78 | 20,04 | 20,70 | 3,29% | - |
02.12.2020 | 21,30 | 21,58 | 20,04 | 20,04 | -5,14% | 750,00 |
01.12.2020 | 20,85 | 21,58 | 20,85 | 21,13 | -0,12% | - |
30.11.2020 | 21,45 | 21,45 | 21,08 | 21,15 | 0,24% | - |
27.11.2020 | 21,23 | 21,48 | 21,08 | 21,10 | -1,52% | - |
26.11.2020 | 20,55 | 21,70 | 20,55 | 21,43 | 2,88% | - |
25.11.2020 | 20,38 | 21,28 | 20,38 | 20,83 | 2,21% | - |
24.11.2020 | 20,58 | 20,78 | 20,38 | 20,38 | -0,37% | - |
23.11.2020 | 20,48 | 20,80 | 20,38 | 20,45 | -1,92% | - |
20.11.2020 | 20,78 | 21,08 | 20,43 | 20,85 | 1,34% | - |
19.11.2020 | 20,93 | 20,98 | 20,45 | 20,58 | -1,44% | - |
18.11.2020 | 20,60 | 21,05 | 20,50 | 20,88 | -0,83% | - |
17.11.2020 | 20,68 | 21,38 | 20,30 | 21,05 | 2,81% | 304,00 |
16.11.2020 | 19,28 | 20,88 | 19,28 | 20,48 | 4,57% | - |
13.11.2020 | 19,71 | 19,94 | 19,52 | 19,58 | -0,66% | - |
12.11.2020 | 20,10 | 20,10 | 19,38 | 19,71 | -2,06% | - |
11.11.2020 | 19,33 | 20,18 | 19,32 | 20,13 | 4,33% | - |
10.11.2020 | 18,43 | 20,40 | 18,16 | 19,29 | 4,67% | - |
09.11.2020 | 18,04 | 18,50 | 17,91 | 18,43 | 1,82% | - |
06.11.2020 | 18,58 | 18,59 | 17,94 | 18,10 | -1,84% | - |
05.11.2020 | 18,53 | 18,58 | 18,19 | 18,44 | -0,32% | - |
04.11.2020 | 18,26 | 18,54 | 18,12 | 18,50 | 1,20% | - |
03.11.2020 | 17,60 | 18,45 | 17,60 | 18,28 | 3,98% | - |
02.11.2020 | 17,95 | 18,43 | 17,57 | 17,58 | -1,12% | - |
30.10.2020 | 18,02 | 18,13 | 17,77 | 17,78 | -0,67% | - |
29.10.2020 | 17,89 | 18,05 | 17,72 | 17,90 | -0,50% | - |
28.10.2020 | 18,13 | 18,13 | 17,86 | 17,99 | -0,83% | - |
27.10.2020 | 17,89 | 18,28 | 17,85 | 18,14 | 1,62% | - |
26.10.2020 | 18,15 | 18,33 | 17,81 | 17,85 | -0,34% | - |
23.10.2020 | 18,16 | 18,36 | 17,85 | 17,91 | -1,49% | - |
22.10.2020 | 18,15 | 18,45 | 18,12 | 18,18 | -0,05% | - |
21.10.2020 | 18,34 | 18,54 | 18,15 | 18,19 | -1,20% | - |
20.10.2020 | 18,49 | 18,55 | 18,33 | 18,41 | -0,32% | - |
19.10.2020 | 18,45 | 18,64 | 18,33 | 18,47 | 0,27% | 400,00 |
16.10.2020 | 18,69 | 18,74 | 18,29 | 18,42 | -1,39% | - |
15.10.2020 | 18,87 | 18,95 | 18,60 | 18,68 | -1,01% | - |
14.10.2020 | 18,66 | 19,00 | 18,66 | 18,87 | -0,37% | - |
13.10.2020 | 18,91 | 18,97 | 18,65 | 18,94 | 0,16% | - |
12.10.2020 | 18,82 | 18,95 | 18,46 | 18,91 | 2,49% | 1.500,00 |
09.10.2020 | 18,66 | 18,88 | 18,38 | 18,45 | -1,97% | - |
08.10.2020 | 18,92 | 18,98 | 18,65 | 18,82 | 1,07% | - |
07.10.2020 | 18,64 | 18,96 | 18,53 | 18,62 | 0,16% | - |
06.10.2020 | 18,52 | 18,79 | 18,38 | 18,59 | 0,38% | - |
05.10.2020 | 18,55 | 18,89 | 18,43 | 18,52 | -1,96% | - |
02.10.2020 | 18,65 | 18,89 | 18,51 | 18,89 | 0,80% | - |
01.10.2020 | 18,57 | 18,82 | 18,57 | 18,74 | -0,58% | - |
30.09.2020 | 18,66 | 18,96 | 18,54 | 18,85 | -0,05% | - |
29.09.2020 | 19,22 | 19,22 | 18,68 | 18,86 | -1,72% | - |
28.09.2020 | 18,46 | 19,21 | 18,46 | 19,19 | 1,70% | - |
25.09.2020 | 18,76 | 19,10 | 18,74 | 18,87 | -1,36% | - |
24.09.2020 | 18,87 | 19,13 | 18,75 | 19,13 | 1,43% | - |
23.09.2020 | 18,88 | 19,10 | 18,82 | 18,86 | 0,16% | - |
22.09.2020 | 18,94 | 19,17 | 18,78 | 18,83 | -0,74% | - |
21.09.2020 | 19,07 | 19,13 | 18,90 | 18,97 | -1,25% | - |
18.09.2020 | 19,27 | 67,24 | 18,91 | 19,21 | -0,26% | - |
17.09.2020 | 19,23 | 19,29 | 19,07 | 19,26 | -0,31% | - |
16.09.2020 | 19,24 | 19,33 | 19,01 | 19,32 | 1,90% | - |
15.09.2020 | 19,10 | 19,27 | 18,96 | 18,96 | -1,61% | - |
14.09.2020 | 19,23 | 19,29 | 18,91 | 19,27 | 0,57% | - |
11.09.2020 | 19,33 | 19,41 | 19,05 | 19,16 | 0,00% | - |
10.09.2020 | 19,40 | 19,41 | 19,13 | 19,16 | 1,38% | 1.520,00 |
09.09.2020 | 18,90 | 18,90 | 18,90 | 18,90 | -0,74% | - |
08.09.2020 | 18,62 | 19,04 | 18,62 | 19,04 | 0,21% | - |
07.09.2020 | 18,62 | 19,02 | 18,62 | 19,00 | 0,11% | - |
04.09.2020 | 19,20 | 19,22 | 18,87 | 18,98 | -0,21% | - |
03.09.2020 | 18,66 | 19,06 | 18,66 | 19,02 | -0,42% | - |
02.09.2020 | 18,80 | 19,10 | 18,80 | 19,10 | 0,10% | - |
01.09.2020 | 18,66 | 19,10 | 18,66 | 19,08 | 0,42% | - |