
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 13,32 | 13,34 | 13,00 | 13,34 | -0,07% | - |
03.03.2021 | 13,77 | 14,03 | 13,19 | 13,35 | -3,05% | - |
02.03.2021 | 13,32 | 13,85 | 13,30 | 13,77 | 3,07% | - |
01.03.2021 | 13,26 | 13,66 | 13,15 | 13,36 | 1,29% | - |
26.02.2021 | 13,16 | 13,41 | 13,06 | 13,19 | -0,30% | - |
25.02.2021 | 13,43 | 13,54 | 13,20 | 13,23 | -1,27% | - |
24.02.2021 | 13,46 | 13,61 | 13,29 | 13,40 | -0,37% | 200,00 |
23.02.2021 | 13,95 | 13,95 | 13,32 | 13,45 | -3,65% | 200,00 |
22.02.2021 | 14,05 | 14,05 | 13,84 | 13,96 | -0,64% | 175,00 |
19.02.2021 | 13,75 | 14,15 | 13,45 | 14,05 | 2,26% | - |
18.02.2021 | 13,86 | 14,09 | 13,72 | 13,74 | -0,87% | - |
17.02.2021 | 14,05 | 14,05 | 13,75 | 13,86 | -1,35% | 50,00 |
16.02.2021 | 14,15 | 14,25 | 14,03 | 14,05 | -0,71% | - |
15.02.2021 | 14,05 | 14,19 | 13,95 | 14,15 | 0,71% | 227,00 |
12.02.2021 | 14,15 | 14,26 | 13,95 | 14,05 | -0,71% | - |
11.02.2021 | 14,05 | 14,16 | 14,00 | 14,15 | 0,71% | - |
10.02.2021 | 14,25 | 14,25 | 14,04 | 14,05 | -0,71% | - |
09.02.2021 | 13,95 | 14,20 | 13,82 | 14,15 | 1,43% | - |
08.02.2021 | 14,25 | 14,36 | 13,81 | 13,95 | -2,45% | - |
05.02.2021 | 14,35 | 14,35 | 14,18 | 14,30 | 0,35% | - |
04.02.2021 | 14,38 | 14,38 | 14,11 | 14,25 | -0,90% | 34,00 |
03.02.2021 | 14,20 | 14,49 | 14,20 | 14,38 | 1,27% | 60,00 |
02.02.2021 | 14,34 | 14,52 | 14,20 | 14,20 | -0,98% | - |
01.02.2021 | 13,97 | 14,38 | 13,84 | 14,34 | 2,65% | - |
29.01.2021 | 13,92 | 14,36 | 13,69 | 13,97 | -0,57% | 2.000,00 |
28.01.2021 | 13,55 | 14,12 | 13,39 | 14,05 | 2,70% | - |
27.01.2021 | 13,05 | 13,83 | 13,05 | 13,68 | 4,83% | - |
26.01.2021 | 12,85 | 13,08 | 12,84 | 13,05 | 0,77% | - |
25.01.2021 | 13,05 | 13,24 | 12,75 | 12,95 | -0,77% | - |
22.01.2021 | 12,85 | 13,10 | 12,77 | 13,05 | 0,77% | - |
21.01.2021 | 12,75 | 12,98 | 12,63 | 12,95 | 1,57% | - |
20.01.2021 | 12,55 | 12,90 | 12,53 | 12,75 | 1,59% | - |
19.01.2021 | 12,45 | 12,64 | 12,41 | 12,55 | 0,00% | - |
18.01.2021 | 12,30 | 12,71 | 12,25 | 12,55 | 1,62% | 300,00 |
15.01.2021 | 12,65 | 12,76 | 12,25 | 12,35 | -2,37% | 50,00 |
14.01.2021 | 12,75 | 12,85 | 12,46 | 12,65 | -0,78% | - |
13.01.2021 | 12,45 | 12,92 | 12,30 | 12,75 | 2,16% | - |
12.01.2021 | 12,02 | 12,65 | 11,99 | 12,48 | 4,00% | 460,00 |
11.01.2021 | 12,04 | 12,17 | 11,91 | 12,00 | -0,50% | - |
08.01.2021 | 12,08 | 12,19 | 11,97 | 12,06 | 0,33% | - |
07.01.2021 | 12,06 | 12,12 | 11,89 | 12,02 | 0,25% | - |
06.01.2021 | 12,13 | 12,27 | 11,98 | 11,99 | -1,64% | - |
05.01.2021 | 12,09 | 12,22 | 12,06 | 12,19 | 0,91% | - |
04.01.2021 | 12,12 | 12,25 | 12,02 | 12,08 | 0,17% | 60,00 |
30.12.2020 | 12,22 | 12,25 | 12,04 | 12,06 | -1,39% | - |
29.12.2020 | 11,98 | 12,38 | 11,90 | 12,23 | 2,69% | - |
28.12.2020 | 11,69 | 11,97 | 11,66 | 11,91 | 1,88% | - |
23.12.2020 | 11,72 | 11,83 | 11,62 | 11,69 | -0,26% | - |
22.12.2020 | 11,57 | 11,82 | 11,57 | 11,72 | 0,60% | - |
21.12.2020 | 11,82 | 11,83 | 11,45 | 11,65 | -1,44% | - |
18.12.2020 | 11,62 | 11,82 | 11,52 | 11,82 | 1,72% | - |
17.12.2020 | 11,70 | 11,77 | 11,49 | 11,62 | -0,68% | - |
16.12.2020 | 11,59 | 11,96 | 11,52 | 11,70 | 0,52% | - |
15.12.2020 | 11,44 | 11,64 | 11,36 | 11,64 | 1,75% | - |
14.12.2020 | 11,53 | 11,60 | 11,43 | 11,44 | -0,61% | - |
11.12.2020 | 11,43 | 11,55 | 11,41 | 11,51 | 0,52% | 3.440,00 |
10.12.2020 | 11,55 | 11,71 | 11,40 | 11,45 | -1,12% | - |
09.12.2020 | 11,64 | 11,78 | 11,53 | 11,58 | -0,60% | - |
08.12.2020 | 11,39 | 11,67 | 11,32 | 11,65 | 2,19% | - |
07.12.2020 | 11,49 | 11,66 | 11,29 | 11,40 | -0,96% | 100,00 |
04.12.2020 | 11,52 | 11,60 | 11,41 | 11,51 | 0,09% | - |
03.12.2020 | 11,41 | 11,69 | 11,37 | 11,50 | 0,79% | 240,00 |
02.12.2020 | 11,61 | 11,75 | 11,30 | 11,41 | -1,72% | - |
01.12.2020 | 11,46 | 11,70 | 11,30 | 11,61 | 1,75% | - |
30.11.2020 | 11,60 | 11,81 | 11,36 | 11,41 | -2,31% | - |
27.11.2020 | 11,67 | 11,81 | 11,63 | 11,68 | 0,26% | 254,00 |
26.11.2020 | 11,72 | 11,80 | 11,62 | 11,65 | -0,34% | - |
25.11.2020 | 11,55 | 11,79 | 11,48 | 11,69 | 0,86% | - |
24.11.2020 | 11,89 | 11,89 | 11,48 | 11,59 | -2,03% | - |
23.11.2020 | 11,45 | 11,88 | 11,41 | 11,83 | 3,50% | - |
20.11.2020 | 10,37 | 11,79 | 10,37 | 11,43 | 8,75% | 50,00 |
19.11.2020 | 10,44 | 10,55 | 10,28 | 10,51 | 1,06% | - |
18.11.2020 | 10,27 | 10,51 | 10,25 | 10,40 | 0,97% | - |
17.11.2020 | 10,47 | 10,58 | 10,18 | 10,30 | -1,72% | - |
16.11.2020 | 10,57 | 10,63 | 10,47 | 10,48 | -0,47% | - |
13.11.2020 | 10,26 | 10,57 | 10,21 | 10,53 | 3,03% | - |
12.11.2020 | 10,13 | 10,33 | 10,11 | 10,22 | 0,89% | - |
11.11.2020 | 10,26 | 10,36 | 10,07 | 10,13 | -1,27% | - |
10.11.2020 | 10,60 | 10,65 | 10,25 | 10,26 | -3,21% | - |
09.11.2020 | 10,81 | 11,09 | 10,58 | 10,60 | -0,66% | - |
06.11.2020 | 10,66 | 10,80 | 10,56 | 10,67 | -0,09% | - |
05.11.2020 | 10,60 | 11,00 | 10,45 | 10,68 | 1,14% | 15,00 |
04.11.2020 | 10,32 | 10,69 | 10,16 | 10,56 | 1,93% | - |
03.11.2020 | 10,25 | 10,54 | 10,21 | 10,36 | 1,67% | - |
02.11.2020 | 10,16 | 10,37 | 10,13 | 10,19 | -0,39% | - |
30.10.2020 | 10,02 | 10,28 | 9,97 | 10,23 | 1,44% | - |
29.10.2020 | 10,31 | 10,31 | 10,03 | 10,09 | -1,03% | - |
28.10.2020 | 10,56 | 10,60 | 9,98 | 10,19 | -3,87% | - |
27.10.2020 | 10,59 | 10,69 | 10,30 | 10,60 | 0,38% | - |
26.10.2020 | 10,93 | 11,07 | 10,48 | 10,56 | -4,09% | 50,00 |
23.10.2020 | 11,17 | 11,20 | 10,93 | 11,01 | -1,34% | - |
22.10.2020 | 10,83 | 11,19 | 10,75 | 11,16 | 2,57% | - |
21.10.2020 | 10,94 | 11,05 | 10,79 | 10,88 | -0,55% | 100,00 |
20.10.2020 | 11,38 | 11,45 | 10,88 | 10,94 | -3,70% | 170,00 |
19.10.2020 | 11,60 | 11,64 | 11,34 | 11,36 | -2,07% | - |
16.10.2020 | 11,24 | 11,72 | 11,14 | 11,60 | 3,39% | - |
15.10.2020 | 11,53 | 11,58 | 11,11 | 11,22 | -2,94% | 975,00 |
14.10.2020 | 11,47 | 11,62 | 11,45 | 11,56 | 0,78% | 400,00 |
13.10.2020 | 11,70 | 11,77 | 11,43 | 11,47 | -1,46% | 1.170,00 |
12.10.2020 | 11,32 | 11,80 | 11,28 | 11,64 | 3,28% | 3.283,00 |