
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.03.2021 | 21,14 | 21,51 | 21,11 | 21,49 | 1,90% | - |
08.03.2021 | 20,87 | 21,19 | 20,71 | 21,09 | 0,91% | 3.000,00 |
05.03.2021 | 20,66 | 20,95 | 20,48 | 20,90 | 1,24% | - |
04.03.2021 | 20,41 | 20,86 | 20,37 | 20,65 | 1,00% | - |
03.03.2021 | 20,84 | 21,14 | 20,24 | 20,44 | -1,64% | - |
02.03.2021 | 20,63 | 21,05 | 20,59 | 20,78 | 0,46% | 150,00 |
01.03.2021 | 20,78 | 20,89 | 20,45 | 20,69 | -0,17% | - |
26.02.2021 | 20,68 | 21,02 | 20,57 | 20,72 | -0,38% | 150,00 |
25.02.2021 | 21,16 | 21,30 | 20,72 | 20,80 | -1,45% | 20,00 |
24.02.2021 | 20,99 | 21,19 | 20,87 | 21,11 | 0,74% | - |
23.02.2021 | 21,09 | 21,18 | 20,50 | 20,95 | -0,10% | - |
22.02.2021 | 21,31 | 21,31 | 20,97 | 20,97 | -1,50% | - |
19.02.2021 | 21,46 | 21,52 | 21,25 | 21,29 | -0,88% | - |
18.02.2021 | 21,62 | 21,76 | 21,37 | 21,48 | -1,08% | - |
17.02.2021 | 21,77 | 21,78 | 21,58 | 21,72 | -0,16% | - |
16.02.2021 | 22,15 | 22,15 | 21,72 | 21,75 | -0,23% | 100,00 |
15.02.2021 | 21,78 | 21,99 | 21,69 | 21,80 | 0,76% | 50,00 |
12.02.2021 | 22,04 | 22,04 | 21,55 | 21,64 | -1,82% | - |
11.02.2021 | 21,70 | 22,25 | 21,69 | 22,04 | 1,64% | 70,00 |
10.02.2021 | 21,64 | 21,81 | 21,57 | 21,68 | 0,30% | 15,00 |
09.02.2021 | 21,79 | 21,85 | 21,53 | 21,62 | -0,96% | 20,00 |
08.02.2021 | 21,74 | 21,90 | 21,62 | 21,83 | -0,27% | 150,00 |
05.02.2021 | 21,62 | 21,89 | 21,52 | 21,89 | 1,44% | 100,00 |
04.02.2021 | 21,52 | 21,64 | 21,26 | 21,58 | 0,23% | 50,00 |
03.02.2021 | 20,79 | 21,63 | 20,72 | 21,53 | 3,66% | 25,00 |
02.02.2021 | 20,32 | 20,81 | 20,24 | 20,77 | 1,99% | 48,00 |
01.02.2021 | 20,07 | 20,38 | 20,00 | 20,36 | 2,25% | - |
29.01.2021 | 20,28 | 20,41 | 19,87 | 19,91 | -2,63% | - |
28.01.2021 | 20,32 | 20,60 | 19,73 | 20,45 | 0,39% | 160,00 |
27.01.2021 | 21,09 | 21,10 | 20,11 | 20,37 | -3,57% | 5,00 |
26.01.2021 | 20,97 | 21,15 | 20,77 | 21,13 | 0,36% | 950,00 |
25.01.2021 | 21,26 | 21,36 | 20,74 | 21,05 | -0,52% | - |
22.01.2021 | 21,21 | 21,27 | 20,92 | 21,16 | -0,66% | - |
21.01.2021 | 21,29 | 21,47 | 21,13 | 21,30 | 0,14% | 650,00 |
20.01.2021 | 21,22 | 21,34 | 21,11 | 21,27 | 0,24% | - |
19.01.2021 | 21,14 | 21,30 | 21,12 | 21,22 | 0,71% | 120,00 |
18.01.2021 | 21,12 | 21,17 | 20,89 | 21,07 | -0,14% | 679,00 |
15.01.2021 | 21,27 | 21,75 | 21,02 | 21,10 | -1,10% | 47,00 |
14.01.2021 | 21,69 | 21,76 | 21,16 | 21,34 | -1,73% | - |
13.01.2021 | 21,57 | 21,71 | 21,26 | 21,71 | 0,70% | - |
12.01.2021 | 21,27 | 21,57 | 21,13 | 21,56 | 1,41% | 50,00 |
11.01.2021 | 21,72 | 21,92 | 21,09 | 21,26 | -2,50% | 1.225,00 |
08.01.2021 | 21,09 | 21,81 | 21,06 | 21,81 | 4,23% | - |
07.01.2021 | 20,81 | 21,06 | 20,64 | 20,92 | 1,50% | 740,00 |
06.01.2021 | 20,35 | 20,74 | 20,17 | 20,61 | 1,30% | 400,00 |
05.01.2021 | 20,26 | 20,49 | 20,12 | 20,35 | 0,79% | 82,00 |
04.01.2021 | 19,79 | 20,48 | 19,74 | 20,19 | 2,15% | 250,00 |
30.12.2020 | 19,78 | 19,94 | 19,74 | 19,76 | 0,23% | - |
29.12.2020 | 19,74 | 19,96 | 19,70 | 19,72 | 0,20% | 1.400,00 |
28.12.2020 | 19,40 | 19,73 | 19,34 | 19,68 | 1,78% | 100,00 |
23.12.2020 | 19,04 | 19,37 | 19,04 | 19,33 | 1,40% | 500,00 |
22.12.2020 | 18,59 | 19,11 | 18,52 | 19,06 | 2,12% | - |
21.12.2020 | 19,03 | 19,24 | 18,23 | 18,67 | -3,78% | - |
18.12.2020 | 19,41 | 19,62 | 19,12 | 19,40 | -0,26% | 82,00 |
17.12.2020 | 19,13 | 19,56 | 19,12 | 19,45 | 1,86% | 2.000,00 |
16.12.2020 | 18,92 | 19,45 | 18,83 | 19,10 | 0,75% | - |
15.12.2020 | 19,21 | 19,26 | 18,77 | 18,95 | -1,65% | 200,00 |
14.12.2020 | 19,04 | 19,32 | 18,60 | 19,27 | 1,59% | 885,00 |
11.12.2020 | 18,60 | 18,98 | 18,31 | 18,97 | 2,14% | - |
10.12.2020 | 18,74 | 18,74 | 18,33 | 18,57 | -0,93% | - |
09.12.2020 | 18,28 | 18,91 | 18,17 | 18,75 | 2,71% | 50,00 |
08.12.2020 | 18,31 | 18,43 | 18,20 | 18,25 | -0,41% | - |
07.12.2020 | 18,94 | 18,96 | 18,15 | 18,33 | -2,40% | 50,00 |
04.12.2020 | 18,28 | 18,78 | 18,21 | 18,78 | 2,27% | 550,00 |
03.12.2020 | 19,05 | 19,17 | 18,15 | 18,36 | -3,74% | 100,00 |
02.12.2020 | 18,98 | 19,28 | 18,92 | 19,07 | 0,51% | - |
01.12.2020 | 19,50 | 19,51 | 18,94 | 18,97 | -2,18% | - |
30.11.2020 | 19,19 | 19,41 | 18,95 | 19,40 | 0,58% | 650,00 |
27.11.2020 | 18,85 | 19,37 | 18,84 | 19,28 | 2,27% | - |
26.11.2020 | 18,60 | 19,21 | 18,52 | 18,86 | 1,81% | 130,00 |
25.11.2020 | 18,17 | 18,75 | 18,17 | 18,52 | 1,88% | 300,00 |
24.11.2020 | 17,97 | 18,19 | 17,86 | 18,18 | 1,27% | - |
23.11.2020 | 18,25 | 18,25 | 17,80 | 17,95 | 0,46% | 198,00 |
20.11.2020 | 17,57 | 18,09 | 17,51 | 17,87 | 1,51% | - |
19.11.2020 | 17,56 | 17,70 | 17,46 | 17,60 | 0,67% | - |
18.11.2020 | 17,62 | 17,78 | 17,48 | 17,49 | -1,07% | - |
17.11.2020 | 17,72 | 18,19 | 17,43 | 17,68 | -0,14% | - |
16.11.2020 | 17,39 | 17,78 | 17,16 | 17,70 | 2,16% | 100,00 |
13.11.2020 | 17,23 | 17,39 | 17,14 | 17,33 | 0,73% | - |
12.11.2020 | 17,46 | 17,48 | 17,15 | 17,20 | -1,90% | - |
11.11.2020 | 17,55 | 17,71 | 17,46 | 17,53 | -0,13% | - |
10.11.2020 | 17,59 | 17,82 | 17,35 | 17,56 | -0,45% | - |
09.11.2020 | 17,10 | 17,91 | 17,05 | 17,64 | 4,49% | - |
06.11.2020 | 16,97 | 17,16 | 16,84 | 16,88 | -0,71% | 50,00 |
05.11.2020 | 16,94 | 17,19 | 16,94 | 17,00 | 0,98% | 200,00 |
04.11.2020 | 16,86 | 17,00 | 16,39 | 16,83 | 0,03% | - |
03.11.2020 | 16,61 | 16,93 | 16,54 | 16,83 | 1,17% | 100,00 |
02.11.2020 | 16,42 | 16,64 | 16,14 | 16,63 | 2,32% | - |
30.10.2020 | 16,05 | 16,33 | 15,94 | 16,26 | 1,20% | - |
29.10.2020 | 16,15 | 16,28 | 15,89 | 16,06 | -0,06% | - |
28.10.2020 | 16,59 | 16,75 | 15,99 | 16,07 | -3,24% | - |
27.10.2020 | 17,08 | 17,13 | 16,57 | 16,61 | -2,91% | - |
26.10.2020 | 17,22 | 17,34 | 16,96 | 17,11 | -1,67% | - |
23.10.2020 | 17,41 | 17,55 | 17,31 | 17,40 | 0,06% | - |
22.10.2020 | 17,40 | 17,48 | 17,11 | 17,39 | -0,69% | - |
21.10.2020 | 17,98 | 18,02 | 17,32 | 17,51 | -2,33% | - |
20.10.2020 | 17,94 | 18,19 | 17,87 | 17,93 | -0,08% | - |
19.10.2020 | 18,16 | 18,32 | 17,92 | 17,94 | -1,08% | - |
16.10.2020 | 17,99 | 18,21 | 17,93 | 18,14 | 0,86% | - |
15.10.2020 | 18,40 | 18,43 | 17,87 | 17,98 | -2,45% | - |