
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.03.2021 | 51,05 | 52,38 | 50,74 | 52,18 | 3,25% | 58.958,00 |
26.02.2021 | 50,98 | 52,24 | 50,02 | 50,54 | -1,77% | 123.406,00 |
25.02.2021 | 55,55 | 55,55 | 0,00 | 51,45 | -6,57% | 195.128,00 |
24.02.2021 | 53,14 | 55,44 | 53,14 | 55,07 | 2,95% | 73.425,00 |
23.02.2021 | 53,88 | 54,17 | 53,00 | 53,49 | -0,33% | 38.053,00 |
22.02.2021 | 53,99 | 54,03 | 53,08 | 53,66 | -0,38% | 41.071,00 |
19.02.2021 | 53,20 | 54,13 | 52,07 | 53,87 | 1,15% | 39.249,00 |
18.02.2021 | 54,04 | 54,25 | 52,99 | 53,25 | -1,73% | 55.033,00 |
17.02.2021 | 54,70 | 54,79 | 53,96 | 54,19 | -0,68% | 43.865,00 |
16.02.2021 | 55,20 | 55,30 | 0,00 | 54,56 | -1,25% | 44.261,00 |
15.02.2021 | 54,41 | 55,29 | 54,13 | 55,25 | 2,09% | 42.217,00 |
12.02.2021 | 54,04 | 54,24 | 53,25 | 54,12 | 0,33% | 29.235,00 |
11.02.2021 | 54,15 | 54,44 | 53,74 | 53,94 | -0,21% | 39.524,00 |
10.02.2021 | 55,43 | 55,56 | 53,51 | 54,05 | -2,12% | 62.259,00 |
09.02.2021 | 55,43 | 55,96 | 54,83 | 55,22 | -1,24% | 37.889,00 |
08.02.2021 | 56,86 | 57,18 | 55,16 | 55,92 | -0,45% | 82.052,00 |
05.02.2021 | 54,35 | 56,67 | 54,16 | 56,17 | 3,60% | 125.354,00 |
04.02.2021 | 54,60 | 54,69 | 53,25 | 54,22 | 0,07% | 100.111,00 |
03.02.2021 | 51,83 | 54,43 | 51,26 | 54,18 | 4,91% | 100.338,00 |
02.02.2021 | 51,12 | 51,85 | 50,77 | 51,64 | 1,41% | 36.902,00 |
01.02.2021 | 50,57 | 51,07 | 49,90 | 50,92 | 1,63% | 35.896,00 |
29.01.2021 | 50,40 | 50,92 | 49,61 | 50,11 | -1,52% | 65.731,00 |
28.01.2021 | 50,03 | 51,29 | 49,58 | 50,88 | 1,67% | 88.601,00 |
27.01.2021 | 51,88 | 51,89 | 49,71 | 50,05 | -3,65% | 15.796,00 |
26.01.2021 | 51,25 | 52,29 | 51,22 | 51,94 | 0,38% | 29.055,00 |
25.01.2021 | 52,72 | 52,89 | 50,74 | 51,75 | -1,63% | 80.586,00 |
22.01.2021 | 52,83 | 53,05 | 51,99 | 52,61 | -1,04% | 69.128,00 |
21.01.2021 | 53,86 | 54,80 | 52,89 | 53,16 | -1,29% | 59.432,00 |
20.01.2021 | 53,27 | 53,91 | 52,86 | 53,86 | 0,99% | 38.787,00 |
19.01.2021 | 52,97 | 53,73 | 52,89 | 53,33 | 0,84% | 54.288,00 |
18.01.2021 | 52,71 | 52,96 | 51,49 | 52,88 | 1,40% | 46.123,00 |
15.01.2021 | 52,31 | 53,16 | 51,89 | 52,15 | -0,87% | 44.172,00 |
14.01.2021 | 53,07 | 53,26 | 52,44 | 52,61 | -0,22% | 42.924,00 |
13.01.2021 | 50,69 | 52,95 | 50,34 | 52,73 | 4,00% | 74.435,00 |
12.01.2021 | 51,21 | 51,47 | 50,18 | 50,70 | -0,78% | 39.030,00 |
11.01.2021 | 51,65 | 51,69 | 50,84 | 51,10 | -1,28% | 55.430,00 |
08.01.2021 | 53,56 | 53,59 | 51,34 | 51,76 | -2,45% | 117.475,00 |
07.01.2021 | 52,75 | 53,54 | 52,07 | 53,06 | 3,42% | 137.773,00 |
06.01.2021 | 49,77 | 52,14 | 49,57 | 51,31 | 3,42% | 60.722,00 |
05.01.2021 | 49,89 | 50,17 | 49,06 | 49,61 | 0,03% | 53.571,00 |
04.01.2021 | 48,82 | 49,95 | 48,54 | 49,60 | 2,32% | 56.224,00 |
30.12.2020 | 48,56 | 48,74 | 48,19 | 48,47 | -0,05% | 27.066,00 |
29.12.2020 | 49,07 | 49,09 | 48,34 | 48,50 | -0,30% | 82.027,00 |
28.12.2020 | 48,84 | 49,40 | 48,52 | 48,65 | 0,58% | 72.634,00 |
23.12.2020 | 48,30 | 48,78 | 48,13 | 48,36 | 0,32% | 43.905,00 |
22.12.2020 | 47,08 | 48,57 | 47,02 | 48,21 | 1,29% | 51.244,00 |
21.12.2020 | 48,66 | 48,72 | 46,63 | 47,60 | -3,27% | 91.177,00 |
18.12.2020 | 49,16 | 50,10 | 48,93 | 49,20 | -0,16% | 41.786,00 |
17.12.2020 | 49,60 | 49,95 | 49,11 | 49,28 | -0,01% | 42.089,00 |
16.12.2020 | 47,31 | 49,55 | 47,15 | 49,29 | 4,08% | 53.988,00 |
15.12.2020 | 47,34 | 47,49 | 46,88 | 47,35 | 0,22% | 27.567,00 |
14.12.2020 | 46,62 | 47,47 | 46,46 | 47,25 | 1,53% | 26.836,00 |
11.12.2020 | 47,27 | 47,41 | 46,34 | 46,54 | -1,78% | 23.733,00 |
10.12.2020 | 47,22 | 47,68 | 46,99 | 47,38 | -0,06% | 30.541,00 |
09.12.2020 | 47,36 | 47,81 | 47,15 | 47,41 | 0,47% | 21.637,00 |
08.12.2020 | 47,27 | 47,38 | 46,48 | 47,19 | -0,31% | 35.790,00 |
07.12.2020 | 47,90 | 48,03 | 47,09 | 47,34 | -1,28% | 31.439,00 |
04.12.2020 | 47,85 | 48,34 | 47,72 | 47,95 | -0,01% | 20.476,00 |
03.12.2020 | 47,72 | 48,00 | 47,44 | 47,95 | 0,43% | 15.803,00 |
02.12.2020 | 48,75 | 48,90 | 47,37 | 47,75 | -2,18% | 53.835,00 |
01.12.2020 | 48,31 | 49,36 | 47,96 | 48,81 | 0,50% | 32.511,00 |
30.11.2020 | 49,01 | 49,61 | 48,33 | 48,57 | -2,32% | 61.260,00 |
27.11.2020 | 49,32 | 49,87 | 48,74 | 49,73 | 0,99% | 20.616,00 |
26.11.2020 | 49,34 | 49,54 | 49,00 | 49,24 | -0,05% | 23.756,00 |
25.11.2020 | 48,91 | 49,70 | 48,71 | 49,26 | 0,87% | 38.722,00 |
24.11.2020 | 48,00 | 49,09 | 47,72 | 48,84 | 2,21% | 47.338,00 |
23.11.2020 | 48,32 | 48,44 | 47,46 | 47,78 | -0,20% | 29.816,00 |
20.11.2020 | 46,63 | 47,96 | 46,29 | 47,88 | 2,33% | 33.396,00 |
19.11.2020 | 47,29 | 47,30 | 46,27 | 46,79 | -1,03% | 43.102,00 |
18.11.2020 | 47,53 | 47,71 | 46,80 | 47,28 | -0,89% | 38.406,00 |
17.11.2020 | 47,96 | 48,09 | 47,12 | 47,70 | -0,67% | 20.430,00 |
16.11.2020 | 48,43 | 49,18 | 47,66 | 48,02 | 0,17% | 49.082,00 |
13.11.2020 | 47,34 | 48,00 | 0,00 | 47,94 | 1,65% | 19.904,00 |
12.11.2020 | 47,78 | 48,13 | 47,05 | 47,16 | -1,58% | 21.840,00 |
11.11.2020 | 47,76 | 48,14 | 46,88 | 47,92 | 0,55% | 34.482,00 |
10.11.2020 | 45,75 | 47,98 | 0,00 | 47,66 | 3,73% | 54.329,00 |
09.11.2020 | 43,70 | 46,95 | 42,73 | 45,94 | 7,70% | 110.087,00 |
06.11.2020 | 43,78 | 43,96 | 42,17 | 42,66 | -2,55% | 58.050,00 |
05.11.2020 | 43,57 | 44,45 | 43,38 | 43,77 | 0,40% | 41.347,00 |
04.11.2020 | 41,80 | 44,05 | 41,07 | 43,60 | 3,17% | 38.028,00 |
03.11.2020 | 40,70 | 42,30 | 40,49 | 42,26 | 1,07% | 50.722,00 |
02.11.2020 | 40,66 | 41,94 | 40,34 | 41,81 | 2,54% | 30.272,00 |
30.10.2020 | 40,23 | 40,88 | 39,92 | 40,77 | -0,87% | 66.112,00 |
29.10.2020 | 40,93 | 41,35 | 40,32 | 41,13 | 0,90% | 76.058,00 |
28.10.2020 | 41,80 | 41,97 | 40,31 | 40,76 | -2,19% | 160.674,00 |
27.10.2020 | 43,41 | 43,41 | 41,63 | 41,68 | -3,37% | 71.152,00 |
26.10.2020 | 41,95 | 43,42 | 41,60 | 43,13 | 1,70% | 45.898,00 |
23.10.2020 | 42,40 | 42,90 | 41,93 | 42,41 | -0,02% | 34.040,00 |
22.10.2020 | 42,12 | 42,50 | 41,51 | 42,42 | -0,50% | 50.607,00 |
21.10.2020 | 43,98 | 44,08 | 42,48 | 42,63 | -2,75% | 116.592,00 |
20.10.2020 | 44,26 | 44,35 | 43,54 | 43,84 | 0,01% | 35.685,00 |
19.10.2020 | 44,77 | 45,17 | 43,82 | 43,84 | -2,07% | 34.418,00 |
16.10.2020 | 44,26 | 44,97 | 43,91 | 44,76 | 1,26% | 56.934,00 |
15.10.2020 | 43,96 | 44,38 | 43,19 | 44,21 | 0,00% | 79.014,00 |
14.10.2020 | 44,85 | 45,24 | 44,07 | 44,21 | -1,65% | 66.308,00 |
13.10.2020 | 46,20 | 46,20 | 44,75 | 44,95 | -2,91% | 96.759,00 |
12.10.2020 | 47,22 | 47,28 | 46,13 | 46,30 | -1,08% | 56.480,00 |
09.10.2020 | 46,51 | 47,10 | 46,21 | 46,80 | 0,87% | 83.998,00 |
08.10.2020 | 45,86 | 46,78 | 45,34 | 46,40 | 1,37% | 96.221,00 |
07.10.2020 | 46,29 | 46,55 | 44,97 | 45,77 | -0,62% | 93.521,00 |