
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2021 | 67,75 | 68,25 | 67,00 | 67,50 | 0,00% | - |
20.01.2021 | 66,75 | 68,00 | 66,00 | 67,50 | 1,12% | - |
19.01.2021 | 67,25 | 68,00 | 66,00 | 66,75 | -1,11% | - |
18.01.2021 | 67,25 | 67,50 | 67,25 | 67,50 | 0,75% | 3,00 |
15.01.2021 | 66,75 | 68,50 | 64,50 | 67,00 | 0,00% | - |
14.01.2021 | 64,25 | 68,00 | 64,25 | 67,00 | 3,88% | - |
13.01.2021 | 65,75 | 66,25 | 63,75 | 64,50 | -2,27% | - |
12.01.2021 | 63,75 | 66,75 | 63,00 | 66,00 | 3,94% | - |
11.01.2021 | 62,25 | 64,50 | 62,00 | 63,50 | 2,42% | 60,00 |
08.01.2021 | 64,75 | 65,50 | 61,50 | 62,00 | -4,62% | - |
07.01.2021 | 64,25 | 66,00 | 64,25 | 65,00 | 1,96% | - |
06.01.2021 | 56,25 | 64,00 | 55,75 | 63,75 | 12,83% | 40,00 |
05.01.2021 | 54,75 | 56,75 | 54,75 | 56,50 | 2,73% | - |
04.01.2021 | 55,75 | 56,50 | 54,75 | 55,00 | -1,35% | - |
30.12.2020 | 55,75 | 55,75 | 55,75 | 55,75 | 0,00% | - |
29.12.2020 | 57,75 | 57,75 | 55,25 | 55,75 | -3,88% | - |
28.12.2020 | 57,25 | 58,25 | 57,25 | 58,00 | 0,87% | - |
23.12.2020 | 56,25 | 58,00 | 56,25 | 57,50 | 2,22% | 100,00 |
22.12.2020 | 54,75 | 56,75 | 54,25 | 56,25 | 2,74% | - |
21.12.2020 | 53,75 | 55,25 | 51,75 | 54,75 | 1,86% | - |
18.12.2020 | 53,75 | 55,00 | 53,50 | 53,75 | 0,00% | - |
17.12.2020 | 54,75 | 55,50 | 52,50 | 53,75 | -1,83% | - |
16.12.2020 | 55,50 | 56,00 | 54,75 | 54,75 | -1,35% | - |
15.12.2020 | 56,75 | 56,75 | 55,00 | 55,50 | 0,91% | - |
14.12.2020 | 56,50 | 57,00 | 54,50 | 55,00 | -1,35% | - |
11.12.2020 | 55,75 | 56,75 | 55,00 | 55,75 | 0,00% | - |
10.12.2020 | 55,25 | 56,00 | 54,50 | 55,75 | 0,45% | 100,00 |
09.12.2020 | 53,25 | 55,75 | 52,75 | 55,50 | 4,72% | - |
08.12.2020 | 51,25 | 53,25 | 51,25 | 53,00 | 2,91% | - |
07.12.2020 | 51,75 | 52,00 | 50,75 | 51,50 | 0,00% | - |
04.12.2020 | 50,25 | 51,75 | 50,25 | 51,50 | 1,98% | - |
03.12.2020 | 48,10 | 51,00 | 47,40 | 50,50 | 4,55% | - |
02.12.2020 | 46,90 | 48,90 | 46,50 | 48,30 | 2,99% | - |
01.12.2020 | 47,70 | 48,20 | 46,90 | 46,90 | -1,47% | - |
30.11.2020 | 48,10 | 48,30 | 46,60 | 47,60 | -1,65% | 32,00 |
27.11.2020 | 48,50 | 48,80 | 47,60 | 48,40 | -0,21% | 21,00 |
26.11.2020 | 48,50 | 48,80 | 48,50 | 48,50 | -0,21% | - |
25.11.2020 | 49,70 | 50,20 | 48,30 | 48,60 | -2,51% | - |
24.11.2020 | 49,10 | 51,75 | 48,80 | 49,85 | 1,73% | - |
23.11.2020 | 47,30 | 49,40 | 47,20 | 49,00 | 3,81% | - |
20.11.2020 | 46,60 | 47,90 | 46,50 | 47,20 | 0,43% | - |
19.11.2020 | 47,30 | 47,70 | 46,20 | 47,00 | -0,63% | - |
18.11.2020 | 47,70 | 48,60 | 47,10 | 47,30 | -0,84% | - |
17.11.2020 | 47,50 | 48,10 | 46,60 | 47,70 | 0,63% | - |
16.11.2020 | 45,60 | 47,80 | 45,50 | 47,40 | 3,95% | - |
13.11.2020 | 45,10 | 46,50 | 44,90 | 45,60 | 1,33% | - |
12.11.2020 | 45,70 | 46,10 | 44,40 | 45,00 | -1,75% | - |
11.11.2020 | 46,50 | 47,10 | 45,00 | 45,80 | -1,72% | - |
10.11.2020 | 46,50 | 47,80 | 46,30 | 46,60 | -0,43% | - |
09.11.2020 | 45,40 | 50,30 | 44,90 | 46,80 | 4,70% | - |
06.11.2020 | 45,30 | 45,90 | 44,20 | 44,70 | -1,76% | - |
05.11.2020 | 44,70 | 46,50 | 44,20 | 45,50 | 2,25% | - |
04.11.2020 | 43,30 | 44,80 | 40,40 | 44,50 | 3,25% | - |
03.11.2020 | 43,30 | 44,40 | 42,50 | 43,10 | -0,46% | - |
02.11.2020 | 42,70 | 43,60 | 41,90 | 43,30 | 1,41% | - |
30.10.2020 | 40,30 | 43,80 | 38,60 | 42,70 | 6,48% | - |
29.10.2020 | 40,30 | 42,20 | 39,80 | 40,10 | 0,00% | - |
28.10.2020 | 40,30 | 40,50 | 39,00 | 40,10 | -0,50% | 4,00 |
27.10.2020 | 40,90 | 41,80 | 40,20 | 40,30 | -1,71% | - |
26.10.2020 | 42,90 | 42,90 | 40,60 | 41,00 | -4,87% | - |
23.10.2020 | 41,90 | 43,20 | 41,60 | 43,10 | 3,11% | - |
22.10.2020 | 40,30 | 42,00 | 40,10 | 41,80 | 3,47% | - |
21.10.2020 | 41,30 | 41,50 | 40,30 | 40,40 | -1,94% | - |
20.10.2020 | 40,10 | 41,40 | 39,70 | 41,20 | 2,74% | - |
19.10.2020 | 41,30 | 41,70 | 39,70 | 40,10 | -2,67% | - |
16.10.2020 | 41,30 | 41,50 | 40,40 | 41,20 | 0,24% | - |
15.10.2020 | 40,50 | 41,60 | 40,10 | 41,10 | 0,98% | - |
14.10.2020 | 40,70 | 41,20 | 40,30 | 40,70 | -0,25% | - |
13.10.2020 | 41,50 | 41,90 | 40,40 | 40,80 | -1,45% | - |
12.10.2020 | 39,70 | 41,80 | 39,60 | 41,40 | 4,81% | 4,00 |
09.10.2020 | 39,70 | 39,90 | 39,20 | 39,50 | -0,50% | - |
08.10.2020 | 38,90 | 40,00 | 38,90 | 39,70 | 2,06% | - |
07.10.2020 | 36,90 | 39,00 | 36,70 | 38,90 | 5,42% | - |
06.10.2020 | 37,30 | 38,20 | 36,60 | 36,90 | -0,81% | - |
05.10.2020 | 36,70 | 38,70 | 36,40 | 37,20 | 2,20% | - |
02.10.2020 | 34,50 | 36,70 | 34,20 | 36,40 | 3,12% | - |
01.10.2020 | 36,30 | 36,60 | 35,20 | 35,30 | -2,22% | - |
30.09.2020 | 36,50 | 37,30 | 35,80 | 36,10 | -2,17% | - |
29.09.2020 | 37,30 | 37,30 | 36,00 | 36,90 | 0,00% | - |
28.09.2020 | 36,50 | 37,60 | 36,50 | 36,90 | 1,93% | - |
25.09.2020 | 35,70 | 36,30 | 35,20 | 36,20 | 1,97% | - |
24.09.2020 | 35,70 | 36,10 | 35,20 | 35,50 | -1,39% | - |
23.09.2020 | 35,70 | 37,10 | 35,50 | 36,00 | 1,12% | - |
22.09.2020 | 34,50 | 35,80 | 34,30 | 35,60 | 3,19% | - |
21.09.2020 | 36,10 | 36,80 | 34,20 | 34,50 | -5,99% | 100,00 |
18.09.2020 | 37,90 | 38,20 | 36,10 | 36,70 | -2,65% | - |
17.09.2020 | 37,10 | 39,10 | 36,30 | 37,70 | 0,53% | - |
16.09.2020 | 35,90 | 37,90 | 35,80 | 37,50 | 4,46% | - |
15.09.2020 | 36,90 | 37,30 | 35,60 | 35,90 | -2,45% | 60,00 |
14.09.2020 | 36,90 | 37,10 | 35,90 | 36,80 | 1,66% | - |
11.09.2020 | 36,70 | 36,90 | 36,00 | 36,20 | -0,28% | - |
10.09.2020 | 36,70 | 36,70 | 35,50 | 36,30 | -1,09% | - |
09.09.2020 | 37,50 | 38,10 | 36,60 | 36,70 | -1,87% | - |
08.09.2020 | 38,30 | 38,50 | 36,70 | 37,40 | -2,35% | - |
07.09.2020 | 37,70 | 38,30 | 37,50 | 38,30 | 1,06% | - |
04.09.2020 | 38,10 | 39,00 | 37,50 | 37,90 | -0,26% | 39,00 |
03.09.2020 | 39,90 | 40,30 | 37,90 | 38,00 | -5,00% | - |
02.09.2020 | 40,10 | 40,50 | 39,80 | 40,00 | 0,76% | - |
01.09.2020 | 38,70 | 39,80 | 37,70 | 39,70 | 2,32% | - |
31.08.2020 | 39,50 | 39,50 | 38,50 | 38,80 | -1,02% | - |