
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 14,70 | 15,00 | 14,20 | 14,40 | -2,04% | 2.970,00 |
21.01.2021 | 14,85 | 15,10 | 14,50 | 14,70 | -1,34% | 70,00 |
20.01.2021 | 14,80 | 15,10 | 14,70 | 14,90 | 0,34% | 144,00 |
19.01.2021 | 14,95 | 15,35 | 14,55 | 14,85 | -1,00% | 325,00 |
18.01.2021 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 329,00 |
15.01.2021 | 15,00 | 15,60 | 14,70 | 14,70 | -1,34% | 2.100,00 |
14.01.2021 | 14,40 | 15,30 | 14,40 | 14,90 | 3,47% | 260,00 |
13.01.2021 | 14,40 | 14,50 | 14,00 | 14,40 | 0,00% | 60,00 |
12.01.2021 | 14,45 | 14,55 | 14,00 | 14,40 | 0,70% | - |
11.01.2021 | 14,80 | 15,05 | 14,20 | 14,30 | -2,72% | 30,00 |
08.01.2021 | 14,85 | 15,40 | 14,60 | 14,70 | -1,01% | - |
07.01.2021 | 14,40 | 15,10 | 14,20 | 14,85 | 1,02% | 52,00 |
06.01.2021 | 14,55 | 15,15 | 14,30 | 14,70 | 0,34% | 104,00 |
05.01.2021 | 14,45 | 15,15 | 14,05 | 14,65 | 1,74% | 2.249,00 |
04.01.2021 | 15,75 | 15,80 | 14,10 | 14,40 | -6,19% | 403,00 |
30.12.2020 | 15,10 | 15,80 | 15,10 | 15,35 | 1,66% | - |
29.12.2020 | 15,50 | 16,30 | 15,00 | 15,10 | -1,95% | - |
28.12.2020 | 15,25 | 15,70 | 14,60 | 15,40 | 3,01% | 500,00 |
23.12.2020 | 14,20 | 15,00 | 14,05 | 14,95 | 6,03% | 565,00 |
22.12.2020 | 14,65 | 15,10 | 14,00 | 14,10 | -4,08% | 635,00 |
21.12.2020 | 15,10 | 15,15 | 13,30 | 14,70 | -2,00% | 2.499,00 |
18.12.2020 | 15,35 | 15,45 | 14,85 | 15,00 | -1,64% | - |
17.12.2020 | 15,55 | 15,85 | 15,20 | 15,25 | -1,29% | 1.000,00 |
16.12.2020 | 15,45 | 15,80 | 15,30 | 15,45 | -0,64% | 364,00 |
15.12.2020 | 15,15 | 15,65 | 14,60 | 15,55 | 2,64% | 4.076,00 |
14.12.2020 | 15,40 | 16,40 | 15,10 | 15,15 | -0,98% | 3.000,00 |
11.12.2020 | 16,55 | 16,90 | 15,30 | 15,30 | -4,38% | 8.633,00 |
10.12.2020 | 16,25 | 16,40 | 15,70 | 16,00 | -1,84% | - |
09.12.2020 | 16,80 | 17,30 | 15,80 | 16,30 | -2,98% | 2.620,00 |
08.12.2020 | 16,50 | 16,90 | 16,35 | 16,80 | 1,20% | 1.687,00 |
07.12.2020 | 17,20 | 17,20 | 16,20 | 16,60 | -1,19% | 1.970,00 |
04.12.2020 | 16,65 | 17,10 | 16,25 | 16,80 | 0,00% | 12.665,00 |
03.12.2020 | 15,70 | 17,00 | 15,40 | 16,80 | 7,69% | 25.914,00 |
02.12.2020 | 15,00 | 15,75 | 14,50 | 15,60 | 4,00% | 23.659,00 |
01.12.2020 | 15,10 | 15,70 | 15,00 | 15,00 | 1,35% | 420,00 |
30.11.2020 | 16,15 | 16,20 | 14,60 | 14,80 | -6,33% | 9.945,00 |
27.11.2020 | 15,40 | 16,20 | 15,20 | 15,80 | 2,27% | 18.100,00 |
26.11.2020 | 15,75 | 15,75 | 14,85 | 15,45 | 0,98% | 5.356,00 |
25.11.2020 | 15,60 | 16,05 | 14,40 | 15,30 | 0,00% | 3.883,00 |
24.11.2020 | 13,85 | 15,40 | 13,85 | 15,30 | 10,47% | 2.701,00 |
23.11.2020 | 13,25 | 13,90 | 13,15 | 13,85 | 6,13% | 6.343,00 |
20.11.2020 | 13,45 | 13,70 | 12,90 | 13,05 | -2,97% | 44,00 |
19.11.2020 | 13,20 | 13,50 | 13,10 | 13,45 | 1,89% | 605,00 |
18.11.2020 | 13,60 | 13,70 | 12,95 | 13,20 | -1,86% | 750,00 |
17.11.2020 | 13,35 | 13,80 | 12,85 | 13,45 | 1,13% | 662,00 |
16.11.2020 | 12,20 | 13,80 | 12,10 | 13,30 | 9,02% | 10.042,00 |
13.11.2020 | 11,60 | 12,20 | 11,35 | 12,20 | 6,55% | 9.000,00 |
12.11.2020 | 12,35 | 12,70 | 11,35 | 11,45 | -6,91% | 200,00 |
11.11.2020 | 12,55 | 13,30 | 12,20 | 12,30 | -1,60% | 6.872,00 |
10.11.2020 | 14,05 | 16,05 | 12,30 | 12,50 | -11,35% | 33.794,00 |
09.11.2020 | 10,10 | 14,50 | 10,03 | 14,10 | 39,60% | 7.741,00 |
06.11.2020 | 10,25 | 10,35 | 9,88 | 10,10 | -1,46% | 20,00 |
05.11.2020 | 9,90 | 10,35 | 9,63 | 10,25 | 4,06% | - |
04.11.2020 | 10,15 | 10,35 | 9,78 | 9,85 | -1,75% | 1.600,00 |
03.11.2020 | 9,93 | 10,20 | 9,88 | 10,03 | 0,75% | 352,00 |
02.11.2020 | 10,30 | 10,30 | 9,58 | 9,95 | -2,93% | 70,00 |
30.10.2020 | 9,55 | 10,60 | 9,20 | 10,25 | 8,18% | 1.000,00 |
29.10.2020 | 9,05 | 9,65 | 9,00 | 9,48 | 4,12% | - |
28.10.2020 | 10,00 | 10,05 | 9,00 | 9,10 | -9,23% | 260,00 |
27.10.2020 | 10,35 | 10,50 | 10,03 | 10,03 | -3,14% | 20,00 |
26.10.2020 | 11,25 | 11,30 | 10,20 | 10,35 | -8,41% | 198,00 |
23.10.2020 | 11,15 | 11,55 | 11,10 | 11,30 | 1,35% | - |
22.10.2020 | 10,55 | 11,20 | 10,25 | 11,15 | 5,19% | 5.150,00 |
21.10.2020 | 10,75 | 11,10 | 10,50 | 10,60 | -1,85% | - |
20.10.2020 | 10,35 | 11,10 | 10,30 | 10,80 | 4,85% | - |
19.10.2020 | 10,35 | 10,60 | 10,30 | 10,30 | 0,00% | - |
16.10.2020 | 10,25 | 10,50 | 9,88 | 10,30 | 0,49% | - |
15.10.2020 | 10,20 | 10,30 | 9,95 | 10,25 | 0,49% | - |
14.10.2020 | 10,30 | 10,60 | 10,18 | 10,20 | 0,00% | 1.458,00 |
13.10.2020 | 11,15 | 11,40 | 10,20 | 10,20 | -8,11% | - |
12.10.2020 | 11,45 | 11,85 | 11,10 | 11,10 | -3,48% | - |
09.10.2020 | 11,60 | 11,95 | 11,45 | 11,50 | -1,29% | - |
08.10.2020 | 11,65 | 12,30 | 11,40 | 11,65 | -0,43% | - |
07.10.2020 | 11,15 | 11,70 | 11,05 | 11,70 | 4,93% | - |
06.10.2020 | 10,85 | 11,60 | 10,80 | 11,15 | 2,29% | 1.700,00 |
05.10.2020 | 10,95 | 11,20 | 10,55 | 10,90 | -1,80% | - |
02.10.2020 | 11,00 | 11,10 | 10,15 | 11,10 | 2,30% | - |
01.10.2020 | 11,10 | 11,25 | 10,70 | 10,85 | -1,81% | 100,00 |
30.09.2020 | 11,00 | 11,55 | 10,60 | 11,05 | 2,31% | - |
29.09.2020 | 11,00 | 11,05 | 10,45 | 10,80 | -1,82% | - |
28.09.2020 | 10,70 | 11,35 | 10,45 | 11,00 | 3,29% | 540,00 |
25.09.2020 | 9,88 | 10,65 | 9,60 | 10,65 | 8,40% | - |
24.09.2020 | 10,08 | 10,45 | 9,63 | 9,83 | -4,15% | 18,00 |
23.09.2020 | 10,30 | 10,75 | 9,95 | 10,25 | 0,99% | 100,00 |
22.09.2020 | 10,00 | 10,15 | 9,38 | 10,15 | 1,60% | - |
21.09.2020 | 10,70 | 10,70 | 9,65 | 9,99 | -5,31% | 350,00 |
18.09.2020 | 11,40 | 11,40 | 10,35 | 10,55 | -7,05% | - |
17.09.2020 | 11,40 | 11,60 | 11,05 | 11,35 | -1,30% | 1.500,00 |
16.09.2020 | 11,20 | 11,65 | 10,95 | 11,50 | 3,14% | 1.206,00 |
15.09.2020 | 12,30 | 12,35 | 11,05 | 11,15 | -9,72% | 146,00 |
14.09.2020 | 12,15 | 12,50 | 11,75 | 12,35 | 1,65% | - |
11.09.2020 | 12,45 | 12,55 | 12,05 | 12,15 | -1,62% | - |
10.09.2020 | 12,45 | 12,75 | 12,05 | 12,35 | -0,80% | - |
09.09.2020 | 12,55 | 12,90 | 12,10 | 12,45 | -3,11% | 350,00 |
08.09.2020 | 12,75 | 13,35 | 12,45 | 12,85 | -1,15% | 1.659,00 |
07.09.2020 | 13,30 | 13,70 | 12,65 | 13,00 | -1,52% | - |
04.09.2020 | 12,20 | 13,30 | 12,05 | 13,20 | 6,02% | 320,00 |
03.09.2020 | 12,00 | 13,25 | 12,00 | 12,45 | 3,32% | 1.306,00 |
02.09.2020 | 11,70 | 12,15 | 11,55 | 12,05 | 3,43% | - |
01.09.2020 | 11,70 | 11,85 | 10,85 | 11,65 | -0,85% | 600,00 |