
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 17,10 | 17,95 | 16,60 | 17,80 | 2,89% | - |
04.03.2021 | 18,35 | 18,65 | 17,00 | 17,30 | -6,23% | 1.330,00 |
03.03.2021 | 18,90 | 19,25 | 18,15 | 18,45 | -1,86% | 460,00 |
02.03.2021 | 20,60 | 20,70 | 18,75 | 18,80 | -8,29% | 1.066,00 |
01.03.2021 | 19,90 | 20,80 | 19,90 | 20,50 | 3,27% | - |
26.02.2021 | 18,60 | 20,10 | 18,50 | 19,85 | 6,15% | - |
25.02.2021 | 19,85 | 19,85 | 18,55 | 18,70 | -5,08% | - |
24.02.2021 | 19,20 | 19,85 | 18,90 | 19,70 | 2,07% | - |
23.02.2021 | 19,60 | 19,65 | 17,80 | 19,30 | -1,28% | - |
22.02.2021 | 19,50 | 20,20 | 19,05 | 19,55 | 0,26% | - |
19.02.2021 | 19,00 | 19,70 | 18,80 | 19,50 | 2,63% | - |
18.02.2021 | 19,85 | 19,85 | 18,60 | 19,00 | -3,80% | - |
17.02.2021 | 21,50 | 21,50 | 19,20 | 19,75 | -3,66% | - |
16.02.2021 | 20,60 | 21,50 | 19,80 | 20,50 | -0,49% | 280,00 |
15.02.2021 | 20,10 | 20,60 | 20,00 | 20,60 | 4,04% | 594,00 |
12.02.2021 | 19,30 | 21,40 | 18,65 | 19,80 | 4,21% | 30,00 |
11.02.2021 | 16,80 | 19,00 | 16,65 | 19,00 | 22,58% | 80,00 |
10.02.2021 | 16,10 | 16,10 | 15,20 | 15,50 | -3,13% | - |
09.02.2021 | 15,60 | 16,20 | 14,90 | 16,00 | 0,00% | - |
08.02.2021 | 14,95 | 16,00 | 14,85 | 16,00 | 8,11% | - |
05.02.2021 | 14,40 | 14,90 | 14,10 | 14,80 | 3,50% | - |
04.02.2021 | 13,65 | 14,40 | 13,50 | 14,30 | 5,15% | - |
03.02.2021 | 13,95 | 14,00 | 13,50 | 13,60 | -2,16% | - |
02.02.2021 | 13,85 | 14,15 | 13,70 | 13,90 | 0,72% | 100,00 |
01.02.2021 | 12,85 | 13,85 | 12,80 | 13,80 | 6,98% | 300,00 |
29.01.2021 | 13,20 | 13,45 | 12,75 | 12,90 | -4,44% | - |
28.01.2021 | 13,25 | 13,65 | 13,05 | 13,50 | 1,50% | - |
27.01.2021 | 14,15 | 14,25 | 13,20 | 13,30 | -6,01% | - |
26.01.2021 | 14,60 | 15,05 | 14,10 | 14,15 | -3,74% | 1,00 |
25.01.2021 | 15,25 | 15,65 | 14,50 | 14,70 | -3,29% | 170,00 |
22.01.2021 | 15,05 | 15,20 | 14,95 | 15,20 | 0,00% | - |
21.01.2021 | 15,35 | 15,65 | 15,10 | 15,20 | -0,65% | 120,00 |
20.01.2021 | 15,50 | 15,95 | 15,10 | 15,30 | -1,29% | - |
19.01.2021 | 15,05 | 15,60 | 14,95 | 15,50 | 3,33% | - |
18.01.2021 | 14,85 | 15,00 | 14,85 | 15,00 | 0,67% | - |
15.01.2021 | 15,65 | 15,75 | 14,70 | 14,90 | -3,25% | - |
14.01.2021 | 14,35 | 15,70 | 14,30 | 15,40 | 7,69% | - |
13.01.2021 | 14,50 | 14,60 | 14,10 | 14,30 | -1,38% | - |
12.01.2021 | 14,10 | 14,50 | 14,05 | 14,50 | 3,20% | 80,00 |
11.01.2021 | 13,65 | 14,05 | 13,55 | 14,05 | 2,93% | - |
08.01.2021 | 13,75 | 14,10 | 13,60 | 13,65 | 0,00% | - |
07.01.2021 | 13,05 | 13,80 | 13,05 | 13,65 | 5,41% | - |
06.01.2021 | 12,45 | 13,10 | 12,25 | 12,95 | 2,78% | - |
05.01.2021 | 12,20 | 12,60 | 12,05 | 12,60 | 3,28% | - |
04.01.2021 | 12,35 | 12,60 | 12,10 | 12,20 | 0,83% | - |
30.12.2020 | 12,10 | 12,15 | 11,95 | 12,10 | 0,00% | - |
29.12.2020 | 12,50 | 12,60 | 11,90 | 12,10 | -3,20% | - |
28.12.2020 | 12,30 | 12,80 | 12,25 | 12,50 | 0,81% | - |
23.12.2020 | 12,35 | 12,50 | 12,30 | 12,40 | 0,81% | - |
22.12.2020 | 12,20 | 12,70 | 12,15 | 12,30 | 0,82% | - |
21.12.2020 | 12,55 | 12,70 | 12,20 | 12,20 | -1,61% | - |
18.12.2020 | 12,50 | 12,85 | 12,40 | 12,40 | -1,20% | - |
17.12.2020 | 12,70 | 12,75 | 12,45 | 12,55 | -1,18% | - |
16.12.2020 | 12,80 | 12,85 | 12,60 | 12,70 | -0,39% | - |
15.12.2020 | 12,35 | 12,85 | 12,30 | 12,75 | 2,82% | - |
14.12.2020 | 12,25 | 12,55 | 12,10 | 12,40 | 1,64% | - |
11.12.2020 | 12,35 | 12,50 | 12,10 | 12,20 | -1,61% | - |
10.12.2020 | 12,20 | 12,50 | 12,05 | 12,40 | 0,81% | - |
09.12.2020 | 12,70 | 12,75 | 12,20 | 12,30 | -3,15% | - |
08.12.2020 | 12,75 | 12,80 | 12,60 | 12,70 | -0,78% | - |
07.12.2020 | 12,75 | 12,85 | 12,60 | 12,80 | 0,00% | - |
04.12.2020 | 12,30 | 12,80 | 12,20 | 12,80 | 4,07% | - |
03.12.2020 | 12,40 | 12,60 | 12,25 | 12,30 | -0,81% | 100,00 |
02.12.2020 | 12,50 | 12,60 | 12,25 | 12,40 | -0,80% | - |
01.12.2020 | 12,35 | 12,70 | 12,20 | 12,50 | 0,81% | - |
30.11.2020 | 12,20 | 12,45 | 12,00 | 12,40 | 1,22% | - |
27.11.2020 | 12,00 | 12,30 | 11,90 | 12,25 | 2,08% | - |
26.11.2020 | 12,00 | 12,05 | 11,90 | 12,00 | 0,00% | - |
25.11.2020 | 12,15 | 12,15 | 11,80 | 12,00 | -0,83% | - |
24.11.2020 | 11,90 | 12,15 | 11,60 | 12,10 | 2,54% | - |
23.11.2020 | 11,40 | 11,85 | 11,35 | 11,80 | 2,61% | - |
20.11.2020 | 11,35 | 11,55 | 11,30 | 11,50 | 0,88% | - |
19.11.2020 | 11,40 | 11,50 | 11,20 | 11,40 | 0,00% | - |
18.11.2020 | 11,30 | 11,70 | 11,30 | 11,40 | 0,44% | - |
17.11.2020 | 11,55 | 11,60 | 11,20 | 11,35 | -1,73% | - |
16.11.2020 | 11,30 | 11,60 | 11,15 | 11,55 | 3,13% | - |
13.11.2020 | 11,20 | 11,40 | 11,15 | 11,20 | 0,90% | - |
12.11.2020 | 11,25 | 11,35 | 11,00 | 11,10 | -1,77% | - |
11.11.2020 | 10,85 | 11,30 | 10,80 | 11,30 | 4,63% | - |
10.11.2020 | 10,80 | 11,00 | 10,55 | 10,80 | -0,92% | - |
09.11.2020 | 10,80 | 11,30 | 10,75 | 10,90 | 1,87% | 300,00 |
06.11.2020 | 10,90 | 11,00 | 10,55 | 10,70 | -2,28% | - |
05.11.2020 | 10,65 | 11,00 | 10,60 | 10,95 | 2,82% | - |
04.11.2020 | 10,50 | 10,70 | 10,25 | 10,65 | 1,91% | - |
03.11.2020 | 10,20 | 10,45 | 10,10 | 10,45 | 3,47% | - |
02.11.2020 | 10,15 | 10,40 | 10,10 | 10,10 | 0,00% | - |
30.10.2020 | 9,85 | 10,20 | 9,83 | 10,10 | 1,76% | - |
29.10.2020 | 9,88 | 10,15 | 9,80 | 9,93 | 0,51% | - |
28.10.2020 | 9,58 | 10,03 | 9,23 | 9,88 | 3,13% | - |
27.10.2020 | 11,60 | 11,75 | 9,50 | 9,58 | -14,13% | 150,00 |
26.10.2020 | 11,25 | 12,05 | 11,00 | 11,15 | 0,45% | - |
23.10.2020 | 11,15 | 11,25 | 11,00 | 11,10 | 0,00% | - |
22.10.2020 | 11,05 | 11,40 | 10,90 | 11,10 | -0,45% | - |
21.10.2020 | 11,15 | 11,50 | 11,05 | 11,15 | 0,45% | - |
20.10.2020 | 10,85 | 11,20 | 10,75 | 11,10 | 2,78% | - |
19.10.2020 | 10,95 | 11,10 | 10,80 | 10,80 | -1,37% | - |
16.10.2020 | 11,05 | 11,20 | 10,90 | 10,95 | -0,45% | - |
15.10.2020 | 10,80 | 11,00 | 10,60 | 11,00 | 0,46% | - |
14.10.2020 | 10,90 | 11,10 | 10,80 | 10,95 | 0,46% | - |
13.10.2020 | 10,85 | 11,00 | 10,85 | 10,90 | 0,00% | - |