
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 55,76 | 56,59 | 55,25 | 55,80 | 0,02% | - |
15.04.2021 | 55,89 | 56,64 | 55,63 | 55,79 | 0,13% | 214,00 |
14.04.2021 | 54,97 | 56,69 | 54,71 | 55,72 | 1,33% | 40,00 |
13.04.2021 | 56,01 | 56,89 | 54,65 | 54,99 | -1,68% | 120,00 |
12.04.2021 | 56,02 | 56,57 | 55,28 | 55,93 | -0,30% | 111,00 |
09.04.2021 | 54,81 | 56,15 | 54,63 | 56,10 | 2,52% | 150,00 |
08.04.2021 | 54,33 | 54,82 | 52,96 | 54,72 | 1,03% | 20,00 |
07.04.2021 | 52,29 | 54,73 | 52,29 | 54,16 | 3,64% | 1.020,00 |
06.04.2021 | 52,26 | 52,56 | 51,60 | 52,26 | -0,32% | 87,00 |
01.04.2021 | 52,75 | 52,92 | 50,98 | 52,43 | -0,63% | - |
31.03.2021 | 53,64 | 54,49 | 52,27 | 52,76 | -1,70% | 70,00 |
30.03.2021 | 50,87 | 53,85 | 50,44 | 53,68 | 5,63% | 200,00 |
29.03.2021 | 52,03 | 53,19 | 50,33 | 50,82 | -3,10% | 100,00 |
26.03.2021 | 50,46 | 54,39 | 50,33 | 52,44 | 1,86% | 27,00 |
25.03.2021 | 48,58 | 51,49 | 47,48 | 51,48 | 6,76% | 60,00 |
24.03.2021 | 48,51 | 50,05 | 48,13 | 48,22 | -0,91% | - |
23.03.2021 | 49,42 | 50,09 | 47,89 | 48,67 | -1,33% | 130,00 |
22.03.2021 | 50,78 | 51,89 | 48,56 | 49,33 | -3,73% | 40,00 |
19.03.2021 | 50,46 | 51,46 | 50,09 | 51,24 | 1,00% | - |
18.03.2021 | 51,16 | 51,93 | 49,44 | 50,73 | -0,81% | - |
17.03.2021 | 50,59 | 51,15 | 49,54 | 51,15 | 0,69% | - |
16.03.2021 | 50,93 | 51,35 | 50,19 | 50,80 | -0,23% | - |
15.03.2021 | 51,00 | 52,05 | 50,77 | 50,91 | 0,15% | 533,00 |
12.03.2021 | 46,82 | 51,38 | 46,61 | 50,84 | 9,40% | 230,00 |
11.03.2021 | 46,12 | 46,99 | 45,95 | 46,47 | 1,25% | 46,00 |
10.03.2021 | 45,84 | 46,38 | 44,94 | 45,89 | 0,14% | - |
09.03.2021 | 46,77 | 47,02 | 45,48 | 45,83 | -1,73% | 18,00 |
08.03.2021 | 46,78 | 47,59 | 46,24 | 46,63 | -0,17% | 165,00 |
05.03.2021 | 45,18 | 47,03 | 44,30 | 46,71 | 3,36% | 40,00 |
04.03.2021 | 45,40 | 46,19 | 43,98 | 45,19 | -0,79% | - |
03.03.2021 | 46,39 | 46,81 | 45,28 | 45,55 | -1,44% | - |
02.03.2021 | 47,12 | 47,82 | 46,00 | 46,22 | -2,06% | 146,00 |
01.03.2021 | 45,57 | 47,71 | 45,57 | 47,19 | 4,13% | - |
26.02.2021 | 42,92 | 47,27 | 42,86 | 45,32 | 4,93% | 1.080,00 |
25.02.2021 | 43,68 | 46,61 | 42,06 | 43,19 | 1,71% | 150,00 |
24.02.2021 | 41,86 | 43,42 | 41,86 | 42,46 | 0,87% | 240,00 |
23.02.2021 | 41,85 | 43,25 | 40,67 | 42,10 | 0,80% | - |
22.02.2021 | 41,58 | 42,56 | 40,95 | 41,76 | 0,74% | 64,00 |
19.02.2021 | 40,31 | 41,82 | 40,17 | 41,46 | 2,88% | - |
18.02.2021 | 40,27 | 40,55 | 39,31 | 40,30 | 0,08% | - |
17.02.2021 | 40,76 | 40,83 | 39,64 | 40,26 | -0,60% | - |
16.02.2021 | 38,88 | 40,71 | 38,51 | 40,51 | 4,62% | - |
15.02.2021 | 38,94 | 39,05 | 38,72 | 38,72 | -0,63% | - |
12.02.2021 | 39,73 | 39,95 | 38,87 | 38,97 | -1,98% | - |
11.02.2021 | 39,96 | 40,81 | 39,21 | 39,75 | -0,31% | - |
10.02.2021 | 40,48 | 40,62 | 39,21 | 39,88 | -1,26% | 495,00 |
09.02.2021 | 41,93 | 41,96 | 40,36 | 40,39 | -4,02% | - |
08.02.2021 | 41,18 | 42,32 | 40,81 | 42,08 | 2,57% | - |
05.02.2021 | 40,36 | 41,31 | 39,89 | 41,03 | 2,42% | 600,00 |
04.02.2021 | 36,59 | 41,00 | 36,57 | 40,06 | 9,89% | 491,00 |
03.02.2021 | 36,65 | 37,28 | 35,98 | 36,45 | -0,31% | - |
02.02.2021 | 34,84 | 36,89 | 34,81 | 36,56 | 5,26% | 248,00 |
01.02.2021 | 33,73 | 34,80 | 33,30 | 34,74 | 3,20% | - |
29.01.2021 | 33,97 | 34,57 | 32,38 | 33,66 | -1,62% | - |
28.01.2021 | 31,57 | 34,86 | 30,82 | 34,21 | 10,27% | 1.400,00 |
27.01.2021 | 35,38 | 35,48 | 29,83 | 31,03 | -12,48% | 70,00 |
26.01.2021 | 36,02 | 37,55 | 35,26 | 35,45 | -2,00% | 525,00 |
25.01.2021 | 37,32 | 37,83 | 33,38 | 36,17 | -2,91% | - |
22.01.2021 | 37,61 | 37,93 | 36,72 | 37,25 | -1,30% | - |
21.01.2021 | 37,48 | 38,47 | 37,08 | 37,75 | 0,25% | - |
20.01.2021 | 37,68 | 38,18 | 37,11 | 37,65 | -0,03% | - |
19.01.2021 | 37,49 | 38,15 | 37,16 | 37,66 | 0,63% | - |
18.01.2021 | 37,43 | 37,53 | 37,40 | 37,43 | 0,02% | - |
15.01.2021 | 36,89 | 37,74 | 36,34 | 37,42 | 1,30% | 266,00 |
14.01.2021 | 38,09 | 39,49 | 36,78 | 36,94 | -2,57% | - |
13.01.2021 | 38,79 | 38,89 | 37,70 | 37,91 | -2,29% | - |
12.01.2021 | 38,63 | 39,73 | 38,40 | 38,80 | 0,57% | 30,00 |
11.01.2021 | 38,12 | 39,08 | 37,62 | 38,58 | 0,93% | 300,00 |
08.01.2021 | 37,81 | 38,98 | 37,43 | 38,23 | 1,58% | - |
07.01.2021 | 35,57 | 38,54 | 34,74 | 37,63 | 6,31% | 150,00 |
06.01.2021 | 32,82 | 35,66 | 32,63 | 35,40 | 7,40% | - |
05.01.2021 | 32,32 | 33,15 | 32,05 | 32,96 | 1,86% | - |
04.01.2021 | 30,37 | 33,16 | 30,35 | 32,36 | 5,14% | - |
30.12.2020 | 30,66 | 30,85 | 30,65 | 30,77 | 0,33% | - |
29.12.2020 | 31,98 | 32,09 | 30,18 | 30,67 | -3,62% | - |
28.12.2020 | 31,94 | 32,47 | 31,67 | 31,83 | -0,83% | 50,00 |
23.12.2020 | 31,13 | 32,27 | 30,90 | 32,09 | 2,56% | - |
22.12.2020 | 31,47 | 31,72 | 30,83 | 31,29 | -0,70% | - |
21.12.2020 | 31,62 | 31,98 | 30,85 | 31,51 | -0,28% | 64,00 |
18.12.2020 | 32,13 | 32,16 | 31,09 | 31,60 | -0,76% | 17,00 |
17.12.2020 | 31,72 | 31,92 | 30,98 | 31,84 | 0,48% | - |
16.12.2020 | 32,29 | 32,53 | 31,49 | 31,69 | -1,81% | 347,00 |
15.12.2020 | 31,50 | 32,32 | 31,50 | 32,28 | 1,92% | - |
14.12.2020 | 32,71 | 32,88 | 31,16 | 31,67 | -2,98% | - |
11.12.2020 | 33,74 | 33,96 | 32,51 | 32,64 | -3,50% | - |
10.12.2020 | 34,36 | 34,54 | 33,55 | 33,83 | -1,73% | 25,00 |
09.12.2020 | 33,74 | 34,87 | 33,58 | 34,42 | 1,67% | 34,00 |
08.12.2020 | 33,13 | 34,05 | 32,92 | 33,86 | 1,91% | - |
07.12.2020 | 31,46 | 33,44 | 31,32 | 33,22 | 5,42% | 57,00 |
04.12.2020 | 31,60 | 31,83 | 30,03 | 31,51 | -0,08% | - |
03.12.2020 | 31,89 | 32,01 | 30,94 | 31,54 | -1,28% | 50,00 |
02.12.2020 | 32,15 | 32,96 | 31,42 | 31,95 | -0,72% | - |
01.12.2020 | 32,68 | 32,97 | 31,84 | 32,18 | -0,76% | - |
30.11.2020 | 32,07 | 32,55 | 31,44 | 32,43 | -0,22% | - |
27.11.2020 | 32,73 | 32,78 | 31,60 | 32,50 | -0,55% | - |
26.11.2020 | 32,67 | 32,82 | 32,64 | 32,68 | 0,17% | 328,00 |
25.11.2020 | 33,35 | 33,39 | 32,16 | 32,62 | -2,27% | - |
24.11.2020 | 34,10 | 34,26 | 32,65 | 33,38 | -1,06% | - |
23.11.2020 | 33,79 | 34,51 | 33,36 | 33,74 | 0,09% | 400,00 |
20.11.2020 | 33,09 | 34,34 | 32,81 | 33,71 | 1,34% | 255,00 |