
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.03.2021 | 2,44 | 2,45 | 2,33 | 2,39 | -2,05% | - |
02.03.2021 | 2,49 | 2,61 | 2,41 | 2,44 | -0,81% | - |
01.03.2021 | 2,40 | 2,52 | 2,40 | 2,46 | 0,41% | - |
26.02.2021 | 2,40 | 2,57 | 2,35 | 2,45 | 1,24% | - |
25.02.2021 | 2,51 | 2,54 | 2,40 | 2,42 | -3,97% | - |
24.02.2021 | 2,46 | 2,60 | 2,43 | 2,52 | 1,61% | - |
23.02.2021 | 2,64 | 2,64 | 2,36 | 2,48 | -6,06% | - |
22.02.2021 | 2,82 | 2,84 | 2,64 | 2,64 | -6,38% | - |
19.02.2021 | 2,72 | 2,82 | 2,71 | 2,82 | 3,68% | - |
18.02.2021 | 2,80 | 2,80 | 2,60 | 2,72 | -1,81% | - |
17.02.2021 | 2,86 | 2,88 | 2,73 | 2,77 | -2,12% | - |
16.02.2021 | 2,70 | 2,95 | 2,64 | 2,83 | 4,81% | - |
15.02.2021 | 2,70 | 2,71 | 2,69 | 2,70 | -0,37% | - |
12.02.2021 | 2,70 | 2,76 | 2,65 | 2,71 | 0,37% | - |
11.02.2021 | 2,73 | 2,80 | 2,67 | 2,70 | -1,82% | - |
10.02.2021 | 2,82 | 2,96 | 2,62 | 2,75 | -2,48% | 178,00 |
09.02.2021 | 2,85 | 2,92 | 2,80 | 2,82 | -0,70% | - |
08.02.2021 | 2,71 | 2,85 | 2,70 | 2,84 | 5,19% | 300,00 |
05.02.2021 | 2,72 | 2,81 | 2,64 | 2,70 | -0,37% | 2.000,00 |
04.02.2021 | 2,48 | 2,80 | 2,46 | 2,71 | 9,27% | - |
03.02.2021 | 2,51 | 2,76 | 2,46 | 2,48 | -0,80% | - |
02.02.2021 | 2,42 | 2,51 | 2,35 | 2,50 | 2,46% | - |
01.02.2021 | 2,33 | 2,44 | 2,31 | 2,44 | 5,17% | - |
29.01.2021 | 2,29 | 2,42 | 2,25 | 2,32 | 0,87% | 168,00 |
28.01.2021 | 2,41 | 2,42 | 2,26 | 2,30 | -4,56% | 406,00 |
27.01.2021 | 2,52 | 2,52 | 2,40 | 2,41 | -3,98% | - |
26.01.2021 | 2,53 | 2,60 | 2,44 | 2,51 | -0,79% | - |
25.01.2021 | 2,52 | 2,61 | 2,46 | 2,53 | 2,02% | - |
22.01.2021 | 2,45 | 2,50 | 2,43 | 2,48 | 0,81% | - |
21.01.2021 | 2,45 | 2,48 | 2,42 | 2,46 | 0,41% | 250,00 |
20.01.2021 | 2,64 | 2,66 | 2,38 | 2,45 | -7,20% | 923,00 |
19.01.2021 | 2,52 | 2,66 | 2,40 | 2,64 | 4,76% | - |
18.01.2021 | 2,51 | 2,52 | 2,50 | 2,52 | 0,00% | - |
15.01.2021 | 2,46 | 2,59 | 2,32 | 2,52 | 2,44% | 400,00 |
14.01.2021 | 2,37 | 2,48 | 2,36 | 2,46 | 3,36% | - |
13.01.2021 | 2,18 | 2,38 | 2,13 | 2,38 | 8,68% | - |
12.01.2021 | 2,17 | 2,19 | 2,11 | 2,19 | 0,92% | - |
11.01.2021 | 2,13 | 2,17 | 2,10 | 2,17 | 1,88% | - |
08.01.2021 | 2,20 | 2,22 | 2,11 | 2,13 | -2,74% | - |
07.01.2021 | 2,20 | 2,27 | 2,17 | 2,19 | -0,45% | - |
06.01.2021 | 2,21 | 2,30 | 2,16 | 2,20 | -0,45% | - |
05.01.2021 | 2,19 | 2,30 | 2,17 | 2,21 | 1,84% | 100,00 |
04.01.2021 | 2,05 | 2,31 | 2,05 | 2,17 | 8,50% | 4.600,00 |
30.12.2020 | 1,96 | 2,02 | 1,95 | 2,00 | 3,09% | - |
29.12.2020 | 1,90 | 1,97 | 1,89 | 1,94 | 1,84% | - |
28.12.2020 | 1,89 | 1,94 | 1,83 | 1,91 | 0,00% | - |
23.12.2020 | 1,92 | 1,94 | 1,89 | 1,91 | -0,78% | - |
22.12.2020 | 1,89 | 1,96 | 1,89 | 1,92 | 1,86% | - |
21.12.2020 | 1,91 | 1,99 | 1,86 | 1,89 | -3,83% | - |
18.12.2020 | 1,99 | 2,02 | 1,94 | 1,96 | -1,75% | - |
17.12.2020 | 1,99 | 2,03 | 1,97 | 2,00 | -0,50% | - |
16.12.2020 | 2,03 | 2,16 | 2,01 | 2,01 | -2,20% | - |
15.12.2020 | 2,07 | 2,09 | 2,01 | 2,05 | -1,44% | - |
14.12.2020 | 2,11 | 2,12 | 2,05 | 2,08 | -0,95% | - |
11.12.2020 | 2,04 | 2,14 | 2,04 | 2,10 | 2,69% | 50,00 |
10.12.2020 | 2,21 | 2,21 | 1,92 | 2,05 | 0,99% | - |
09.12.2020 | 1,99 | 2,06 | 1,95 | 2,03 | 2,02% | - |
08.12.2020 | 1,99 | 2,02 | 1,96 | 1,99 | 0,25% | - |
07.12.2020 | 1,99 | 2,02 | 1,94 | 1,98 | 0,00% | - |
04.12.2020 | 1,80 | 2,03 | 1,79 | 1,98 | 10,00% | - |
03.12.2020 | 1,79 | 1,85 | 1,76 | 1,80 | 0,00% | 8.218,00 |
02.12.2020 | 1,79 | 1,83 | 1,73 | 1,80 | 1,41% | - |
01.12.2020 | 1,83 | 1,85 | 1,73 | 1,78 | -1,66% | - |
30.11.2020 | 1,68 | 1,82 | 1,68 | 1,81 | 6,18% | - |
27.11.2020 | 1,65 | 1,72 | 1,65 | 1,70 | 3,03% | - |
26.11.2020 | 1,65 | 1,66 | 1,65 | 1,65 | 0,00% | 100,00 |
25.11.2020 | 1,65 | 1,66 | 1,63 | 1,65 | 0,30% | - |
24.11.2020 | 1,67 | 1,68 | 1,63 | 1,65 | -0,90% | - |
23.11.2020 | 1,64 | 1,66 | 1,63 | 1,66 | 1,22% | - |
20.11.2020 | 1,65 | 1,68 | 1,63 | 1,64 | -0,30% | - |
19.11.2020 | 1,65 | 1,70 | 1,63 | 1,65 | -0,90% | 150,00 |
18.11.2020 | 1,66 | 1,70 | 1,61 | 1,66 | -1,19% | - |
17.11.2020 | 1,71 | 1,76 | 1,60 | 1,68 | -1,47% | - |
16.11.2020 | 1,65 | 1,75 | 1,65 | 1,71 | 1,79% | - |
13.11.2020 | 1,71 | 1,74 | 1,65 | 1,68 | -1,47% | - |
12.11.2020 | 1,71 | 1,73 | 1,67 | 1,70 | 0,00% | - |
11.11.2020 | 1,71 | 1,74 | 1,67 | 1,70 | -0,87% | - |
10.11.2020 | 1,66 | 1,74 | 1,66 | 1,72 | 1,78% | - |
09.11.2020 | 1,68 | 1,72 | 1,62 | 1,69 | 1,51% | - |
06.11.2020 | 1,76 | 1,77 | 1,66 | 1,66 | -5,68% | - |
05.11.2020 | 1,71 | 1,79 | 1,67 | 1,76 | 3,53% | - |
04.11.2020 | 1,77 | 1,77 | 1,70 | 1,70 | -2,58% | - |
03.11.2020 | 1,63 | 1,77 | 1,62 | 1,75 | 7,06% | - |
02.11.2020 | 1,56 | 1,65 | 1,55 | 1,63 | 4,49% | - |
30.10.2020 | 1,66 | 1,68 | 1,55 | 1,56 | -5,45% | - |
29.10.2020 | 1,61 | 1,71 | 1,56 | 1,65 | 3,77% | - |
28.10.2020 | 1,63 | 1,65 | 1,56 | 1,59 | -2,45% | - |
27.10.2020 | 1,68 | 1,83 | 1,61 | 1,63 | -2,40% | - |
26.10.2020 | 1,77 | 1,78 | 1,66 | 1,67 | -5,38% | - |
23.10.2020 | 1,75 | 1,78 | 1,73 | 1,77 | 0,86% | - |
22.10.2020 | 1,67 | 1,75 | 1,66 | 1,75 | 4,79% | - |
21.10.2020 | 1,75 | 1,76 | 1,66 | 1,67 | -2,62% | 3.400,00 |
20.10.2020 | 1,79 | 1,80 | 1,71 | 1,72 | -3,92% | - |
19.10.2020 | 1,84 | 1,90 | 1,79 | 1,79 | -2,99% | - |
16.10.2020 | 1,82 | 1,93 | 1,80 | 1,84 | 1,38% | 4.873,00 |
15.10.2020 | 1,84 | 1,86 | 1,81 | 1,82 | -1,63% | - |
14.10.2020 | 2,01 | 2,23 | 1,79 | 1,85 | -18,00% | 650,00 |
13.10.2020 | 2,09 | 2,28 | 2,09 | 2,25 | 7,66% | 9.126,00 |
12.10.2020 | 1,97 | 2,10 | 1,96 | 2,09 | 6,91% | - |
09.10.2020 | 2,01 | 2,06 | 1,92 | 1,96 | -2,49% | - |