
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 2,34 | 2,48 | 2,34 | 2,48 | -0,40% | 850,00 |
14.01.2021 | 2,50 | 2,52 | 2,48 | 2,49 | -0,80% | 1.530,00 |
13.01.2021 | 2,36 | 2,51 | 2,36 | 2,51 | 0,00% | 3.046,00 |
12.01.2021 | 2,48 | 2,51 | 2,46 | 2,51 | 0,80% | - |
11.01.2021 | 2,49 | 2,51 | 2,48 | 2,49 | 0,00% | 500,00 |
08.01.2021 | 2,60 | 2,60 | 2,45 | 2,49 | 0,40% | 200,00 |
07.01.2021 | 2,46 | 2,49 | 2,45 | 2,48 | 0,40% | - |
06.01.2021 | 2,38 | 2,49 | 2,30 | 2,47 | -0,40% | - |
05.01.2021 | 2,47 | 2,49 | 2,46 | 2,48 | 0,00% | 572,00 |
04.01.2021 | 2,47 | 2,49 | 2,46 | 2,48 | 0,81% | 450,00 |
30.12.2020 | 2,32 | 2,46 | 2,32 | 2,46 | -0,40% | - |
29.12.2020 | 2,46 | 2,50 | 2,45 | 2,47 | -0,40% | 470,00 |
28.12.2020 | 2,48 | 2,48 | 2,46 | 2,48 | 0,00% | 350,00 |
23.12.2020 | 2,48 | 2,50 | 2,47 | 2,48 | -0,40% | 224,00 |
22.12.2020 | 2,48 | 2,50 | 2,47 | 2,49 | 0,00% | 250,00 |
21.12.2020 | 2,48 | 2,61 | 2,46 | 2,49 | 1,22% | 3.511,00 |
18.12.2020 | 2,46 | 2,48 | 2,46 | 2,46 | -0,81% | - |
17.12.2020 | 2,46 | 2,48 | 2,46 | 2,48 | -0,80% | - |
16.12.2020 | 2,48 | 2,50 | 2,48 | 2,50 | -4,58% | - |
15.12.2020 | 2,36 | 2,62 | 2,36 | 2,62 | 4,80% | 400,00 |
14.12.2020 | 2,38 | 2,54 | 2,38 | 2,50 | -1,19% | - |
11.12.2020 | 2,48 | 2,53 | 2,48 | 2,53 | 1,20% | - |
10.12.2020 | 2,50 | 2,51 | 2,48 | 2,50 | -0,40% | - |
09.12.2020 | 2,49 | 2,51 | 2,48 | 2,51 | 0,40% | 600,00 |
08.12.2020 | 2,50 | 2,51 | 2,48 | 2,50 | 0,00% | - |
07.12.2020 | 2,46 | 2,61 | 2,45 | 2,50 | 1,63% | - |
04.12.2020 | 2,46 | 2,48 | 2,45 | 2,46 | -0,40% | - |
03.12.2020 | 2,47 | 2,48 | 2,46 | 2,47 | 0,41% | 126,00 |
02.12.2020 | 2,46 | 2,47 | 2,46 | 2,46 | -0,81% | - |
01.12.2020 | 2,50 | 2,62 | 2,48 | 2,48 | -1,20% | - |
30.11.2020 | 2,50 | 2,52 | 2,49 | 2,51 | 0,00% | 200,00 |
27.11.2020 | 2,50 | 2,53 | 2,49 | 2,51 | 0,40% | - |
26.11.2020 | 2,36 | 2,50 | 2,36 | 2,50 | -0,40% | - |
25.11.2020 | 2,52 | 2,52 | 2,49 | 2,51 | -0,79% | 600,00 |
24.11.2020 | 2,40 | 2,55 | 2,40 | 2,53 | -0,39% | 400,00 |
23.11.2020 | 2,36 | 2,56 | 2,36 | 2,54 | 1,20% | - |
20.11.2020 | 2,34 | 2,52 | 2,34 | 2,51 | 0,80% | - |
19.11.2020 | 0,00 | 2,50 | 0,00 | 2,49 | 0,81% | - |
18.11.2020 | 2,48 | 2,49 | 2,45 | 2,47 | -0,80% | - |
17.11.2020 | 2,51 | 2,52 | 2,47 | 2,49 | -0,80% | - |
16.11.2020 | 2,36 | 2,53 | 2,36 | 2,51 | 0,00% | 1.300,00 |
13.11.2020 | 2,50 | 2,51 | 2,50 | 2,51 | 0,00% | - |
12.11.2020 | 2,41 | 2,58 | 2,41 | 2,51 | 4,15% | - |
11.11.2020 | 2,40 | 2,45 | 2,40 | 2,41 | -0,41% | - |
10.11.2020 | 2,38 | 2,44 | 2,37 | 2,42 | 1,68% | 35,00 |
09.11.2020 | 2,36 | 2,42 | 2,36 | 2,38 | 1,28% | - |
06.11.2020 | 2,39 | 2,42 | 2,35 | 2,35 | -2,08% | - |
05.11.2020 | 2,30 | 2,42 | 2,30 | 2,40 | -0,41% | - |
04.11.2020 | 2,45 | 2,45 | 2,40 | 2,41 | -1,63% | - |
03.11.2020 | 2,45 | 2,45 | 2,41 | 2,45 | -0,41% | - |
02.11.2020 | 2,30 | 2,47 | 2,30 | 2,46 | 0,00% | - |
30.10.2020 | 2,45 | 2,47 | 2,41 | 2,46 | 0,00% | - |
29.10.2020 | 2,42 | 2,47 | 2,42 | 2,46 | 1,65% | - |
28.10.2020 | 2,41 | 2,45 | 2,40 | 2,42 | 0,41% | - |
27.10.2020 | 2,41 | 2,50 | 2,40 | 2,41 | 0,00% | 800,00 |
26.10.2020 | 2,45 | 2,47 | 2,40 | 2,41 | -1,63% | 100,00 |
23.10.2020 | 2,32 | 2,46 | 2,32 | 2,45 | -0,41% | - |
22.10.2020 | 2,43 | 2,46 | 2,43 | 2,46 | 0,82% | - |
21.10.2020 | 2,42 | 2,47 | 2,42 | 2,44 | 0,00% | - |
20.10.2020 | 2,44 | 2,47 | 2,36 | 2,44 | -0,41% | 2.400,00 |
19.10.2020 | 2,45 | 2,45 | 2,40 | 2,45 | 0,00% | - |
16.10.2020 | 2,34 | 2,48 | 2,34 | 2,45 | -1,61% | 35,00 |
15.10.2020 | 2,49 | 2,52 | 2,44 | 2,49 | -0,40% | - |
14.10.2020 | 2,54 | 2,55 | 2,45 | 2,50 | 1,21% | - |
13.10.2020 | 2,45 | 2,49 | 2,45 | 2,47 | 1,23% | - |
12.10.2020 | 2,49 | 2,50 | 2,43 | 2,44 | -2,40% | 1.040,00 |
09.10.2020 | 2,34 | 2,53 | 2,34 | 2,50 | 0,40% | - |
08.10.2020 | 2,50 | 2,53 | 2,48 | 2,49 | -1,58% | 127,00 |
07.10.2020 | 2,52 | 2,59 | 2,46 | 2,53 | 0,80% | - |
06.10.2020 | 2,55 | 2,68 | 2,49 | 2,51 | -1,95% | - |
05.10.2020 | 2,34 | 2,60 | 2,34 | 2,56 | 2,40% | - |
02.10.2020 | 2,57 | 2,59 | 2,50 | 2,50 | -2,72% | - |
01.10.2020 | 2,40 | 2,60 | 2,40 | 2,57 | -0,39% | 200,00 |
30.09.2020 | 2,46 | 2,63 | 2,46 | 2,58 | -1,53% | - |
29.09.2020 | 2,44 | 2,66 | 2,44 | 2,62 | 1,16% | - |
28.09.2020 | 2,44 | 2,60 | 2,44 | 2,59 | 0,00% | - |
25.09.2020 | 2,58 | 2,60 | 2,56 | 2,59 | 0,00% | - |
24.09.2020 | 2,46 | 2,72 | 2,42 | 2,59 | -2,26% | 65,00 |
23.09.2020 | 2,63 | 2,78 | 2,62 | 2,65 | 5,16% | - |
22.09.2020 | 2,72 | 2,76 | 2,52 | 2,52 | -6,32% | - |
21.09.2020 | 2,65 | 2,70 | 2,60 | 2,69 | 6,75% | 1.784,00 |
18.09.2020 | 2,75 | 2,77 | 2,52 | 2,52 | -4,55% | - |
17.09.2020 | 2,82 | 2,83 | 2,64 | 2,64 | 1,54% | - |
16.09.2020 | 2,79 | 2,84 | 2,60 | 2,60 | -9,72% | - |
15.09.2020 | 2,82 | 2,88 | 2,73 | 2,88 | 11,63% | 890,00 |
14.09.2020 | 2,76 | 2,84 | 2,58 | 2,58 | 0,00% | - |
11.09.2020 | 2,75 | 2,90 | 2,58 | 2,58 | -1,53% | - |
10.09.2020 | 2,78 | 2,79 | 2,62 | 2,62 | -2,24% | 1.376,00 |
09.09.2020 | 2,91 | 2,94 | 2,68 | 2,68 | 0,00% | 2.064,00 |
08.09.2020 | 2,85 | 2,95 | 2,68 | 2,68 | -13,55% | 500,00 |
07.09.2020 | 3,02 | 3,10 | 2,83 | 3,10 | 3,33% | 1.500,00 |
04.09.2020 | 2,72 | 3,00 | 2,72 | 3,00 | 13,64% | 900,00 |
03.09.2020 | 2,84 | 2,95 | 2,64 | 2,64 | -7,04% | 1.000,00 |
02.09.2020 | 2,62 | 2,84 | 2,58 | 2,84 | 0,71% | 3.000,00 |
01.09.2020 | 2,40 | 2,82 | 2,40 | 2,82 | 2,17% | 346,00 |
31.08.2020 | 2,46 | 2,76 | 2,46 | 2,76 | 11,29% | 90,00 |
28.08.2020 | 2,42 | 2,48 | 2,42 | 2,48 | -5,70% | 350,00 |
27.08.2020 | 3,15 | 3,23 | 2,59 | 2,63 | -12,33% | 375,00 |
26.08.2020 | 3,02 | 3,20 | 3,00 | 3,00 | 5,63% | 1.200,00 |
25.08.2020 | 2,76 | 3,24 | 2,68 | 2,84 | 19,33% | 9.040,00 |