
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 36,07 | 36,37 | 35,63 | 36,00 | -1,06% | 97,00 |
25.02.2021 | 36,58 | 37,00 | 36,19 | 36,38 | -0,03% | - |
24.02.2021 | 36,51 | 37,48 | 36,23 | 36,39 | -0,90% | 200,00 |
23.02.2021 | 36,91 | 37,42 | 35,26 | 36,72 | -0,34% | 3.099,00 |
22.02.2021 | 37,53 | 37,73 | 36,77 | 36,85 | -2,02% | 422,00 |
19.02.2021 | 37,70 | 38,05 | 37,11 | 37,61 | -0,30% | 45,00 |
18.02.2021 | 38,22 | 38,30 | 37,48 | 37,72 | -1,48% | 205,00 |
17.02.2021 | 39,24 | 39,26 | 38,08 | 38,29 | -2,50% | 110,00 |
16.02.2021 | 39,64 | 39,79 | 39,07 | 39,27 | -0,95% | 9,00 |
15.02.2021 | 39,76 | 40,27 | 39,52 | 39,64 | -0,23% | - |
12.02.2021 | 39,15 | 39,87 | 38,57 | 39,73 | 1,40% | 40,00 |
11.02.2021 | 38,73 | 39,53 | 38,72 | 39,18 | 1,14% | 30,00 |
10.02.2021 | 39,47 | 39,69 | 38,63 | 38,74 | -1,74% | - |
09.02.2021 | 38,82 | 39,72 | 38,27 | 39,43 | 1,48% | 110,00 |
08.02.2021 | 37,99 | 39,01 | 37,93 | 38,85 | 2,74% | 1.452,00 |
05.02.2021 | 37,69 | 38,45 | 37,33 | 37,82 | 0,50% | 200,00 |
04.02.2021 | 38,83 | 39,03 | 37,57 | 37,63 | -3,09% | 50,00 |
03.02.2021 | 38,05 | 39,44 | 38,04 | 38,83 | 2,14% | - |
02.02.2021 | 39,02 | 39,15 | 37,54 | 38,01 | -2,33% | 433,00 |
01.02.2021 | 39,16 | 39,87 | 38,47 | 38,92 | -0,82% | 250,00 |
29.01.2021 | 40,78 | 41,01 | 38,55 | 39,24 | -4,22% | 30,00 |
28.01.2021 | 39,57 | 41,62 | 38,43 | 40,97 | 3,20% | 15,00 |
27.01.2021 | 40,54 | 40,76 | 38,58 | 39,70 | -2,22% | 500,00 |
26.01.2021 | 40,35 | 41,23 | 40,16 | 40,60 | 0,30% | 85,00 |
25.01.2021 | 41,78 | 41,88 | 40,35 | 40,48 | -2,36% | 81,00 |
22.01.2021 | 41,44 | 41,55 | 40,63 | 41,46 | -0,14% | 520,00 |
21.01.2021 | 40,89 | 41,58 | 40,85 | 41,52 | 1,43% | 10,00 |
20.01.2021 | 40,36 | 41,33 | 40,31 | 40,93 | 1,32% | - |
19.01.2021 | 41,04 | 41,81 | 40,06 | 40,40 | -1,26% | 60,00 |
18.01.2021 | 40,87 | 41,37 | 40,46 | 40,91 | 0,01% | 511,00 |
15.01.2021 | 41,00 | 41,63 | 40,18 | 40,91 | -0,58% | 124,00 |
14.01.2021 | 40,20 | 41,81 | 39,52 | 41,15 | 2,52% | 100,00 |
13.01.2021 | 38,36 | 40,54 | 38,31 | 40,14 | 5,19% | 318,00 |
12.01.2021 | 39,21 | 39,65 | 37,58 | 38,16 | -2,65% | 1.100,00 |
11.01.2021 | 39,75 | 40,02 | 38,87 | 39,20 | -2,15% | 45,00 |
08.01.2021 | 38,92 | 40,33 | 38,91 | 40,06 | 3,22% | 131,00 |
07.01.2021 | 37,90 | 40,18 | 37,90 | 38,81 | 2,71% | 427,00 |
06.01.2021 | 36,06 | 37,97 | 36,04 | 37,78 | 5,30% | 650,00 |
05.01.2021 | 36,21 | 36,84 | 35,71 | 35,88 | -0,97% | - |
04.01.2021 | 34,71 | 36,27 | 34,71 | 36,23 | 2,82% | 70,00 |
30.12.2020 | 35,27 | 35,36 | 35,10 | 35,24 | 0,00% | 1.351,00 |
29.12.2020 | 35,88 | 35,93 | 35,12 | 35,24 | -1,45% | 15,00 |
28.12.2020 | 34,83 | 35,94 | 34,68 | 35,76 | 2,44% | 336,00 |
23.12.2020 | 34,66 | 35,38 | 34,65 | 34,91 | 0,97% | 200,00 |
22.12.2020 | 34,75 | 35,22 | 34,56 | 34,57 | -0,45% | 110,00 |
21.12.2020 | 33,73 | 34,89 | 33,27 | 34,73 | 3,06% | 125,00 |
18.12.2020 | 34,42 | 34,47 | 33,18 | 33,70 | -2,26% | 200,00 |
17.12.2020 | 32,86 | 34,76 | 32,76 | 34,48 | 5,06% | 24,00 |
16.12.2020 | 33,28 | 33,83 | 32,65 | 32,82 | -1,41% | 171,00 |
15.12.2020 | 32,45 | 33,41 | 32,45 | 33,29 | 1,84% | 231,00 |
14.12.2020 | 32,97 | 33,93 | 32,68 | 32,69 | -0,27% | 265,00 |
11.12.2020 | 34,69 | 34,92 | 32,78 | 32,78 | -5,59% | 1.466,00 |
10.12.2020 | 35,34 | 35,42 | 33,68 | 34,72 | -1,87% | 555,00 |
09.12.2020 | 37,36 | 37,36 | 34,52 | 35,38 | -5,12% | 552,00 |
08.12.2020 | 36,12 | 37,30 | 35,98 | 37,29 | 2,90% | 1.055,00 |
07.12.2020 | 36,67 | 37,64 | 36,03 | 36,24 | -1,36% | 478,00 |
04.12.2020 | 35,38 | 36,90 | 35,20 | 36,74 | 3,76% | 330,00 |
03.12.2020 | 35,29 | 35,63 | 34,83 | 35,41 | 0,11% | 886,00 |
02.12.2020 | 35,70 | 35,71 | 34,62 | 35,37 | -1,06% | 601,00 |
01.12.2020 | 35,58 | 36,43 | 35,54 | 35,75 | 1,25% | 670,00 |
30.11.2020 | 36,02 | 36,72 | 35,12 | 35,31 | -2,66% | 301,00 |
27.11.2020 | 35,47 | 36,48 | 35,31 | 36,27 | 2,26% | - |
26.11.2020 | 36,05 | 36,26 | 35,47 | 35,47 | -1,65% | 200,00 |
25.11.2020 | 35,67 | 36,24 | 35,67 | 36,07 | 1,06% | 391,00 |
24.11.2020 | 35,91 | 36,04 | 34,99 | 35,69 | -0,20% | 130,00 |
23.11.2020 | 35,04 | 35,84 | 34,67 | 35,76 | 1,65% | 945,00 |
20.11.2020 | 34,98 | 35,45 | 34,48 | 35,18 | 0,64% | 515,00 |
19.11.2020 | 35,61 | 35,66 | 34,38 | 34,95 | -1,84% | 450,00 |
18.11.2020 | 36,60 | 37,00 | 35,50 | 35,61 | -3,37% | 1.987,00 |
17.11.2020 | 36,41 | 37,50 | 35,21 | 36,85 | 1,04% | 1.591,00 |
16.11.2020 | 35,77 | 36,49 | 35,55 | 36,47 | 2,56% | 1.020,00 |
13.11.2020 | 35,03 | 35,61 | 34,65 | 35,56 | 1,57% | 21,00 |
12.11.2020 | 34,30 | 35,92 | 34,25 | 35,01 | 1,57% | 1,00 |
11.11.2020 | 33,87 | 34,70 | 33,06 | 34,47 | 1,86% | 268,00 |
10.11.2020 | 33,96 | 34,79 | 32,89 | 33,84 | 0,10% | 3.280,00 |
09.11.2020 | 34,75 | 36,55 | 33,80 | 33,80 | -1,16% | 678,00 |
06.11.2020 | 33,44 | 34,27 | 32,92 | 34,20 | 2,24% | 1.990,00 |
05.11.2020 | 32,86 | 33,75 | 32,85 | 33,45 | 2,08% | 305,00 |
04.11.2020 | 32,90 | 32,95 | 31,40 | 32,77 | 0,08% | 396,00 |
03.11.2020 | 32,53 | 33,28 | 32,08 | 32,74 | 0,43% | 1.258,00 |
02.11.2020 | 30,50 | 32,76 | 30,48 | 32,60 | 6,68% | 1.041,00 |
30.10.2020 | 30,41 | 30,59 | 29,98 | 30,56 | 0,18% | 543,00 |
29.10.2020 | 30,56 | 31,00 | 30,18 | 30,51 | 0,49% | 648,00 |
28.10.2020 | 32,08 | 32,09 | 30,36 | 30,36 | -5,60% | 3.621,00 |
27.10.2020 | 33,56 | 34,00 | 31,98 | 32,16 | -4,43% | 3.404,00 |
26.10.2020 | 35,25 | 35,25 | 33,34 | 33,65 | -3,75% | 1.063,00 |
23.10.2020 | 35,67 | 35,90 | 33,68 | 34,96 | -2,11% | 311,00 |
22.10.2020 | 34,06 | 36,14 | 33,63 | 35,71 | 4,58% | 871,00 |
21.10.2020 | 34,93 | 35,49 | 34,14 | 34,15 | -2,62% | 268,00 |
20.10.2020 | 36,36 | 36,49 | 35,06 | 35,07 | -3,56% | 2.410,00 |
19.10.2020 | 36,30 | 36,44 | 35,67 | 36,36 | 0,11% | 941,00 |
16.10.2020 | 35,56 | 36,57 | 35,38 | 36,32 | 2,57% | 1.331,00 |
15.10.2020 | 35,79 | 35,92 | 34,66 | 35,41 | -0,60% | 1.468,00 |
14.10.2020 | 35,64 | 36,23 | 35,50 | 35,63 | 0,03% | 660,00 |
13.10.2020 | 35,92 | 35,93 | 35,27 | 35,62 | -0,74% | 30,00 |
12.10.2020 | 35,34 | 35,92 | 34,74 | 35,88 | 1,83% | 1.929,00 |
09.10.2020 | 34,99 | 35,55 | 34,46 | 35,24 | 0,70% | 885,00 |
08.10.2020 | 34,15 | 35,32 | 34,01 | 34,99 | 2,72% | 488,00 |
07.10.2020 | 33,43 | 34,10 | 33,14 | 34,07 | 1,90% | 596,00 |
06.10.2020 | 33,84 | 33,96 | 33,10 | 33,43 | -1,26% | 180,00 |