
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 46,98 | 46,98 | 46,20 | 46,60 | -0,11% | 2.636,00 |
25.02.2021 | 46,40 | 47,05 | 46,40 | 46,65 | 0,43% | 5.531,00 |
24.02.2021 | 46,10 | 46,60 | 46,10 | 46,45 | 0,76% | 4.504,00 |
23.02.2021 | 46,00 | 46,40 | 46,00 | 46,10 | 0,22% | 4.166,00 |
22.02.2021 | 46,30 | 46,35 | 46,00 | 46,00 | -0,65% | 2.387,00 |
19.02.2021 | 47,30 | 47,30 | 46,30 | 46,30 | -1,49% | 7.488,00 |
18.02.2021 | 47,10 | 47,35 | 47,00 | 47,00 | -0,63% | 2.060,00 |
17.02.2021 | 47,20 | 47,30 | 47,00 | 47,30 | 0,64% | 4.667,00 |
16.02.2021 | 47,45 | 47,55 | 47,00 | 47,00 | -0,84% | 5.743,00 |
15.02.2021 | 46,90 | 47,45 | 46,90 | 47,40 | 1,07% | 3.729,00 |
12.02.2021 | 48,00 | 48,00 | 46,85 | 46,90 | -1,78% | 6.636,00 |
11.02.2021 | 48,00 | 48,05 | 47,40 | 47,75 | -1,14% | 4.976,00 |
10.02.2021 | 48,15 | 48,40 | 48,00 | 48,30 | 0,42% | 4.730,00 |
09.02.2021 | 47,55 | 48,15 | 47,45 | 48,10 | 1,26% | 6.205,00 |
08.02.2021 | 47,95 | 47,95 | 47,20 | 47,50 | -0,63% | 7.225,00 |
05.02.2021 | 47,85 | 48,15 | 47,75 | 47,80 | -0,73% | 5.072,00 |
04.02.2021 | 48,20 | 48,20 | 47,65 | 48,15 | -0,52% | 4.918,00 |
03.02.2021 | 47,00 | 48,60 | 47,00 | 48,40 | -3,01% | 10.595,00 |
02.02.2021 | 49,90 | 50,10 | 49,80 | 49,90 | 0,00% | 25.693,00 |
01.02.2021 | 50,00 | 50,00 | 49,60 | 49,90 | 0,71% | 7.840,00 |
29.01.2021 | 49,60 | 49,65 | 49,25 | 49,55 | -0,10% | 8.575,00 |
28.01.2021 | 49,10 | 49,95 | 49,10 | 49,60 | 0,40% | 12.150,00 |
27.01.2021 | 50,10 | 50,30 | 49,05 | 49,40 | -1,20% | 7.162,00 |
26.01.2021 | 50,20 | 50,50 | 50,00 | 50,00 | -0,40% | 8.250,00 |
25.01.2021 | 50,80 | 50,80 | 50,00 | 50,20 | -0,40% | 9.077,00 |
22.01.2021 | 50,40 | 51,30 | 50,00 | 50,40 | 0,00% | 9.939,00 |
21.01.2021 | 48,95 | 51,10 | 48,95 | 50,40 | 3,92% | 9.997,00 |
20.01.2021 | 48,45 | 48,75 | 48,45 | 48,50 | 0,10% | 9.639,00 |
19.01.2021 | 48,25 | 48,55 | 48,20 | 48,45 | 0,73% | 13.550,00 |
18.01.2021 | 48,15 | 48,20 | 47,95 | 48,10 | 0,10% | 15.238,00 |
15.01.2021 | 48,20 | 48,20 | 47,90 | 48,05 | -0,10% | 7.399,00 |
14.01.2021 | 48,10 | 48,20 | 47,90 | 48,10 | 0,42% | 13.316,00 |
13.01.2021 | 48,00 | 48,20 | 47,90 | 47,90 | -0,21% | 7.265,00 |
12.01.2021 | 48,10 | 48,10 | 47,90 | 48,00 | 0,31% | 4.425,00 |
11.01.2021 | 48,00 | 48,10 | 47,75 | 47,85 | -0,10% | 4.499,00 |
08.01.2021 | 48,15 | 48,15 | 47,80 | 47,90 | -0,21% | 4.357,00 |
07.01.2021 | 48,00 | 48,15 | 47,85 | 48,00 | 0,31% | 5.494,00 |
06.01.2021 | 47,85 | 48,15 | 47,80 | 47,85 | -0,31% | 3.936,00 |
05.01.2021 | 48,00 | 48,15 | 47,85 | 48,00 | 0,00% | 6.389,00 |
04.01.2021 | 48,00 | 48,15 | 47,75 | 48,00 | 0,10% | 5.213,00 |
31.12.2020 | 47,50 | 47,95 | 47,50 | 47,95 | 0,95% | 548,00 |
30.12.2020 | 47,65 | 47,65 | 47,40 | 47,50 | 0,00% | 1.488,00 |
29.12.2020 | 47,65 | 47,65 | 47,40 | 47,50 | -0,21% | 4.784,00 |
28.12.2020 | 47,50 | 47,65 | 47,40 | 47,60 | 0,21% | 5.660,00 |
24.12.2020 | 47,20 | 47,50 | 47,20 | 47,50 | 0,85% | 643,00 |
23.12.2020 | 47,30 | 47,50 | 46,80 | 47,10 | -0,21% | 4.200,00 |
22.12.2020 | 47,00 | 47,60 | 47,00 | 47,20 | 0,43% | 3.912,00 |
21.12.2020 | 47,20 | 47,35 | 46,45 | 47,00 | -0,95% | 7.039,00 |
18.12.2020 | 47,40 | 47,50 | 47,20 | 47,45 | 0,32% | 7.566,00 |
17.12.2020 | 47,35 | 47,50 | 47,30 | 47,30 | 0,00% | 3.166,00 |
16.12.2020 | 47,20 | 47,50 | 47,20 | 47,30 | 0,32% | 2.210,00 |
15.12.2020 | 47,75 | 47,80 | 47,10 | 47,15 | -0,21% | 10.087,00 |
14.12.2020 | 47,50 | 47,90 | 47,25 | 47,25 | -0,11% | 3.698,00 |
11.12.2020 | 48,10 | 48,10 | 47,30 | 47,30 | -1,87% | 4.207,00 |
10.12.2020 | 48,30 | 48,35 | 48,20 | 48,20 | -0,31% | 2.233,00 |
09.12.2020 | 48,35 | 48,35 | 48,15 | 48,35 | 0,00% | 1.558,00 |
08.12.2020 | 48,60 | 48,60 | 48,20 | 48,35 | -0,10% | 3.115,00 |
07.12.2020 | 48,80 | 48,80 | 48,40 | 48,40 | -0,72% | 7.188,00 |
04.12.2020 | 48,55 | 48,90 | 48,55 | 48,75 | -0,31% | 8.375,00 |
03.12.2020 | 48,85 | 48,90 | 48,50 | 48,90 | 0,00% | 6.279,00 |
02.12.2020 | 48,85 | 48,90 | 48,75 | 48,90 | 0,31% | 8.258,00 |
01.12.2020 | 48,70 | 49,00 | 48,65 | 48,75 | 0,41% | 8.491,00 |
30.11.2020 | 46,95 | 49,50 | 46,95 | 48,55 | 2,97% | 9.004,00 |
27.11.2020 | 47,70 | 47,70 | 47,00 | 47,15 | -0,53% | 2.424,00 |
26.11.2020 | 47,10 | 48,10 | 47,10 | 47,40 | -1,25% | 3.053,00 |
25.11.2020 | 46,60 | 48,00 | 46,60 | 48,00 | 2,67% | 3.423,00 |
24.11.2020 | 46,35 | 46,75 | 46,25 | 46,75 | 0,32% | 3.632,00 |
23.11.2020 | 46,50 | 46,85 | 46,35 | 46,60 | 0,76% | 2.660,00 |
20.11.2020 | 46,20 | 46,25 | 46,15 | 46,25 | 0,00% | 2.806,00 |
19.11.2020 | 46,30 | 46,30 | 45,85 | 46,25 | -0,11% | 3.435,00 |
18.11.2020 | 46,30 | 46,40 | 46,00 | 46,30 | 0,76% | 7.870,00 |
17.11.2020 | 46,30 | 46,30 | 45,95 | 45,95 | -0,22% | 1.407,00 |
16.11.2020 | 46,05 | 46,30 | 45,95 | 46,05 | 1,21% | 4.480,00 |
13.11.2020 | 46,10 | 46,10 | 45,50 | 45,50 | -1,41% | 1.376,00 |
12.11.2020 | 46,00 | 46,30 | 45,50 | 46,15 | 1,43% | 2.678,00 |
11.11.2020 | 46,45 | 46,45 | 45,50 | 45,50 | -1,52% | 1.801,00 |
10.11.2020 | 44,90 | 46,20 | 44,60 | 46,20 | 2,78% | 2.089,00 |
09.11.2020 | 42,00 | 44,95 | 42,00 | 44,95 | 6,39% | 4.507,00 |
06.11.2020 | 41,60 | 43,10 | 41,60 | 42,25 | 1,44% | 2.156,00 |
05.11.2020 | 41,55 | 41,75 | 41,55 | 41,65 | 0,24% | 1.229,00 |
04.11.2020 | 41,60 | 41,80 | 41,55 | 41,55 | 0,00% | 613,00 |
03.11.2020 | 41,70 | 41,70 | 41,50 | 41,55 | 0,48% | 1.568,00 |
02.11.2020 | 41,25 | 41,35 | 41,10 | 41,35 | 0,24% | 1.520,00 |
30.10.2020 | 41,00 | 41,35 | 40,95 | 41,25 | -0,24% | 2.156,00 |
29.10.2020 | 41,80 | 41,80 | 41,30 | 41,35 | -1,08% | 3.566,00 |
28.10.2020 | 43,00 | 43,40 | 41,65 | 41,80 | -4,57% | 4.392,00 |
27.10.2020 | 43,20 | 43,95 | 43,15 | 43,80 | 1,86% | 3.097,00 |
26.10.2020 | 42,75 | 43,45 | 42,50 | 43,00 | 0,23% | 1.617,00 |
23.10.2020 | 41,60 | 43,00 | 41,60 | 42,90 | 3,37% | 3.235,00 |
22.10.2020 | 43,60 | 43,60 | 41,50 | 41,50 | -5,68% | 1.434,00 |
21.10.2020 | 42,15 | 44,00 | 41,70 | 44,00 | 4,27% | 4.618,00 |
20.10.2020 | 41,45 | 42,30 | 40,80 | 42,20 | 4,33% | 2.542,00 |
19.10.2020 | 41,40 | 41,40 | 40,45 | 40,45 | -0,86% | 2.350,00 |
16.10.2020 | 42,00 | 42,05 | 40,80 | 40,80 | -2,74% | 4.897,00 |
15.10.2020 | 42,40 | 42,40 | 41,60 | 41,95 | -0,59% | 5.129,00 |
14.10.2020 | 42,05 | 42,20 | 41,85 | 42,20 | 0,96% | 826,00 |
13.10.2020 | 41,85 | 42,15 | 41,80 | 41,80 | 0,00% | 846,00 |
12.10.2020 | 42,00 | 42,35 | 41,80 | 41,80 | -0,71% | 4.087,00 |
09.10.2020 | 42,00 | 42,25 | 41,85 | 42,10 | 0,24% | 1.133,00 |
08.10.2020 | 42,10 | 42,25 | 41,90 | 42,00 | -0,24% | 3.452,00 |