
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 3,59 | 3,66 | 3,37 | 3,41 | -6,32% | 150,00 |
03.03.2021 | 3,66 | 3,77 | 3,60 | 3,64 | -0,27% | - |
02.03.2021 | 3,60 | 3,72 | 3,56 | 3,65 | 0,83% | - |
01.03.2021 | 3,71 | 3,85 | 3,61 | 3,62 | -2,43% | - |
26.02.2021 | 3,58 | 3,74 | 3,41 | 3,71 | 1,64% | - |
25.02.2021 | 3,81 | 3,93 | 3,53 | 3,65 | -7,36% | - |
24.02.2021 | 3,78 | 4,06 | 3,71 | 3,94 | 4,51% | - |
23.02.2021 | 3,53 | 3,81 | 3,22 | 3,77 | 6,80% | - |
22.02.2021 | 3,36 | 3,63 | 3,21 | 3,53 | 6,01% | 200,00 |
19.02.2021 | 2,86 | 3,51 | 2,81 | 3,33 | 17,67% | 160,00 |
18.02.2021 | 3,04 | 3,09 | 2,83 | 2,83 | -6,91% | - |
17.02.2021 | 3,08 | 3,21 | 3,02 | 3,04 | -1,62% | - |
16.02.2021 | 3,10 | 3,19 | 3,02 | 3,09 | -0,32% | - |
15.02.2021 | 3,08 | 3,10 | 3,08 | 3,10 | 0,00% | - |
12.02.2021 | 2,96 | 3,29 | 2,95 | 3,10 | 4,38% | - |
11.02.2021 | 3,04 | 3,10 | 2,90 | 2,97 | -1,98% | - |
10.02.2021 | 3,00 | 3,08 | 2,94 | 3,03 | 2,71% | - |
09.02.2021 | 3,04 | 3,17 | 2,95 | 2,95 | -4,22% | 200,00 |
08.02.2021 | 3,04 | 3,10 | 3,00 | 3,08 | 2,67% | - |
05.02.2021 | 2,96 | 3,06 | 2,95 | 3,00 | 0,67% | - |
04.02.2021 | 2,92 | 3,00 | 2,86 | 2,98 | 5,67% | - |
03.02.2021 | 2,83 | 2,88 | 2,77 | 2,82 | 1,44% | - |
02.02.2021 | 2,91 | 2,97 | 2,78 | 2,78 | -4,14% | 2.100,00 |
01.02.2021 | 2,93 | 3,07 | 2,81 | 2,90 | -1,02% | - |
29.01.2021 | 2,96 | 3,08 | 2,84 | 2,93 | -1,01% | - |
28.01.2021 | 3,12 | 3,26 | 2,85 | 2,96 | -9,20% | 2.000,00 |
27.01.2021 | 3,59 | 3,78 | 3,18 | 3,26 | -5,78% | - |
26.01.2021 | 2,73 | 3,70 | 2,68 | 3,46 | 27,21% | 2.000,00 |
25.01.2021 | 2,51 | 2,76 | 2,45 | 2,72 | 8,37% | - |
22.01.2021 | 2,57 | 2,60 | 2,42 | 2,51 | -1,95% | - |
21.01.2021 | 2,43 | 2,62 | 2,41 | 2,56 | 5,79% | - |
20.01.2021 | 2,39 | 2,45 | 2,39 | 2,42 | 0,00% | - |
19.01.2021 | 2,41 | 2,46 | 2,38 | 2,42 | 0,41% | - |
18.01.2021 | 2,40 | 2,42 | 2,40 | 2,41 | 0,42% | - |
15.01.2021 | 2,53 | 2,55 | 2,40 | 2,40 | -3,23% | 100,00 |
14.01.2021 | 2,42 | 2,54 | 2,37 | 2,48 | 3,33% | - |
13.01.2021 | 2,41 | 2,43 | 2,38 | 2,40 | -0,83% | - |
12.01.2021 | 2,39 | 2,42 | 2,34 | 2,42 | 3,42% | - |
11.01.2021 | 2,39 | 2,45 | 2,34 | 2,34 | -1,68% | - |
08.01.2021 | 2,41 | 2,46 | 2,35 | 2,38 | -0,83% | - |
07.01.2021 | 2,41 | 2,44 | 2,32 | 2,40 | 1,69% | - |
06.01.2021 | 2,30 | 2,45 | 2,28 | 2,36 | 1,72% | - |
05.01.2021 | 2,32 | 2,35 | 2,28 | 2,32 | 1,31% | - |
04.01.2021 | 2,41 | 2,45 | 2,26 | 2,29 | -10,20% | - |
30.12.2020 | 2,51 | 2,58 | 2,51 | 2,55 | 1,19% | - |
29.12.2020 | 2,63 | 2,67 | 2,52 | 2,52 | -3,45% | - |
28.12.2020 | 2,61 | 2,72 | 2,59 | 2,61 | -2,61% | 250,00 |
23.12.2020 | 2,51 | 2,74 | 2,46 | 2,68 | 7,20% | - |
22.12.2020 | 2,53 | 2,58 | 2,43 | 2,50 | 0,00% | - |
21.12.2020 | 2,62 | 2,69 | 2,47 | 2,50 | -5,30% | - |
18.12.2020 | 2,69 | 2,73 | 2,61 | 2,64 | -1,49% | - |
17.12.2020 | 2,66 | 2,68 | 2,58 | 2,68 | 2,29% | - |
16.12.2020 | 2,65 | 2,70 | 2,58 | 2,62 | 0,00% | - |
15.12.2020 | 2,59 | 2,66 | 2,58 | 2,62 | 0,00% | - |
14.12.2020 | 2,65 | 2,75 | 2,62 | 2,62 | -1,50% | - |
11.12.2020 | 2,75 | 2,80 | 2,60 | 2,66 | -0,75% | - |
10.12.2020 | 2,72 | 2,75 | 2,64 | 2,68 | -1,47% | - |
09.12.2020 | 2,81 | 2,85 | 2,69 | 2,72 | -2,16% | - |
08.12.2020 | 2,73 | 2,83 | 2,69 | 2,78 | 0,72% | - |
07.12.2020 | 2,80 | 2,86 | 2,68 | 2,76 | -2,13% | - |
04.12.2020 | 2,76 | 2,89 | 2,72 | 2,82 | 1,81% | - |
03.12.2020 | 2,75 | 2,85 | 2,71 | 2,77 | 1,09% | - |
02.12.2020 | 2,67 | 2,78 | 2,64 | 2,74 | 1,48% | - |
01.12.2020 | 2,68 | 2,82 | 2,68 | 2,70 | 0,75% | - |
30.11.2020 | 2,86 | 2,93 | 2,68 | 2,68 | -8,22% | - |
27.11.2020 | 2,89 | 2,96 | 2,80 | 2,92 | 1,39% | - |
26.11.2020 | 2,89 | 2,90 | 2,88 | 2,88 | -0,35% | - |
25.11.2020 | 3,01 | 3,19 | 2,78 | 2,89 | -1,37% | - |
24.11.2020 | 2,85 | 3,08 | 2,73 | 2,93 | 4,64% | - |
23.11.2020 | 2,57 | 2,84 | 2,56 | 2,80 | 7,28% | - |
20.11.2020 | 2,59 | 2,66 | 2,55 | 2,61 | 0,38% | - |
19.11.2020 | 2,71 | 2,79 | 2,52 | 2,60 | -4,41% | - |
18.11.2020 | 2,48 | 2,82 | 2,48 | 2,72 | 10,57% | 7.480,00 |
17.11.2020 | 2,40 | 2,54 | 2,33 | 2,46 | 4,24% | - |
16.11.2020 | 2,35 | 2,63 | 2,29 | 2,36 | 1,72% | - |
13.11.2020 | 2,25 | 2,33 | 2,24 | 2,32 | 2,65% | - |
12.11.2020 | 2,33 | 2,34 | 2,19 | 2,26 | -3,42% | - |
11.11.2020 | 2,35 | 2,41 | 2,32 | 2,34 | -1,68% | - |
10.11.2020 | 2,45 | 2,49 | 2,34 | 2,38 | 1,71% | - |
09.11.2020 | 2,30 | 2,67 | 2,24 | 2,34 | 2,63% | 858,00 |
06.11.2020 | 2,37 | 2,43 | 2,28 | 2,28 | -4,20% | - |
05.11.2020 | 2,37 | 2,40 | 2,31 | 2,38 | 0,85% | - |
04.11.2020 | 2,39 | 2,40 | 2,25 | 2,36 | -0,42% | - |
03.11.2020 | 2,31 | 2,39 | 2,26 | 2,37 | 2,16% | - |
02.11.2020 | 2,23 | 2,34 | 2,22 | 2,32 | 3,11% | - |
30.10.2020 | 2,23 | 2,27 | 2,21 | 2,25 | 0,45% | - |
29.10.2020 | 2,23 | 2,26 | 2,15 | 2,24 | 1,36% | - |
28.10.2020 | 2,21 | 2,26 | 2,17 | 2,21 | -0,90% | - |
27.10.2020 | 2,23 | 2,28 | 2,21 | 2,23 | -1,33% | - |
26.10.2020 | 2,31 | 2,37 | 2,22 | 2,26 | -2,59% | - |
23.10.2020 | 2,33 | 2,40 | 2,31 | 2,32 | -0,43% | - |
22.10.2020 | 2,28 | 2,35 | 2,27 | 2,33 | 1,75% | - |
21.10.2020 | 2,30 | 2,32 | 2,27 | 2,29 | 0,44% | 800,00 |
20.10.2020 | 2,30 | 2,33 | 2,28 | 2,28 | -0,87% | - |
19.10.2020 | 2,35 | 2,36 | 2,28 | 2,30 | -1,71% | - |
16.10.2020 | 2,35 | 2,37 | 2,30 | 2,34 | 0,00% | - |
15.10.2020 | 2,35 | 2,40 | 2,32 | 2,34 | -0,85% | - |
14.10.2020 | 2,36 | 2,42 | 2,34 | 2,36 | 0,00% | 30,00 |
13.10.2020 | 2,36 | 2,40 | 2,32 | 2,36 | 0,00% | - |
12.10.2020 | 2,38 | 2,41 | 2,33 | 2,36 | -0,84% | - |