
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.04.2021 | 36,30 | 36,60 | 36,00 | 36,30 | 0,28% | - |
09.04.2021 | 36,20 | 36,60 | 0,00 | 36,20 | 1,12% | - |
08.04.2021 | 36,30 | 36,80 | 35,80 | 35,80 | -1,10% | - |
07.04.2021 | 36,60 | 37,00 | 36,00 | 36,20 | -0,55% | - |
06.04.2021 | 0,00 | 36,80 | 0,00 | 36,40 | 2,25% | - |
01.04.2021 | 35,20 | 35,80 | 33,40 | 35,60 | 1,71% | - |
31.03.2021 | 35,10 | 35,70 | 34,30 | 35,00 | 1,16% | - |
30.03.2021 | 34,20 | 34,60 | 34,20 | 34,60 | -1,14% | 10,00 |
29.03.2021 | 34,80 | 35,40 | 34,00 | 35,00 | 1,74% | - |
26.03.2021 | 33,90 | 35,10 | 32,60 | 34,40 | 2,99% | - |
25.03.2021 | 32,60 | 34,10 | 32,20 | 33,40 | 0,60% | - |
24.03.2021 | 32,50 | 34,10 | 32,50 | 33,20 | -1,19% | - |
23.03.2021 | 33,90 | 34,40 | 31,20 | 33,60 | -0,59% | - |
22.03.2021 | 34,10 | 34,40 | 32,40 | 33,80 | -1,74% | - |
19.03.2021 | 34,40 | 35,10 | 32,80 | 34,40 | -1,71% | - |
18.03.2021 | 34,90 | 35,80 | 32,80 | 35,00 | 4,17% | - |
17.03.2021 | 33,70 | 37,20 | 33,00 | 33,60 | 0,00% | - |
16.03.2021 | 33,90 | 34,50 | 31,70 | 33,60 | 0,60% | - |
15.03.2021 | 33,00 | 34,10 | 32,70 | 33,40 | 1,83% | - |
12.03.2021 | 32,80 | 33,50 | 32,50 | 32,80 | 1,23% | - |
11.03.2021 | 32,70 | 33,00 | 31,60 | 32,40 | 0,00% | - |
10.03.2021 | 32,90 | 33,00 | 32,30 | 32,40 | -2,41% | - |
09.03.2021 | 33,00 | 33,50 | 32,50 | 33,20 | 1,22% | - |
08.03.2021 | 32,70 | 33,80 | 32,00 | 32,80 | 5,81% | - |
05.03.2021 | 31,50 | 32,80 | 30,40 | 31,00 | -2,52% | - |
04.03.2021 | 31,60 | 32,40 | 30,50 | 31,80 | -1,24% | - |
03.03.2021 | 32,20 | 32,80 | 31,70 | 32,20 | -0,62% | - |
02.03.2021 | 32,70 | 32,80 | 31,90 | 32,40 | 1,89% | - |
01.03.2021 | 31,70 | 33,10 | 31,50 | 31,80 | 0,63% | - |
26.02.2021 | 30,70 | 31,90 | 30,40 | 31,60 | 4,64% | - |
25.02.2021 | 31,30 | 31,50 | 30,20 | 30,20 | -3,21% | - |
24.02.2021 | 30,60 | 32,00 | 30,60 | 31,20 | 1,30% | - |
23.02.2021 | 31,10 | 31,70 | 29,90 | 30,80 | -1,28% | - |
22.02.2021 | 31,60 | 32,30 | 31,10 | 31,20 | -0,64% | - |
19.02.2021 | 31,30 | 31,90 | 31,10 | 31,40 | 0,00% | - |
18.02.2021 | 32,20 | 32,40 | 31,30 | 31,40 | -1,88% | - |
17.02.2021 | 32,40 | 32,60 | 32,00 | 32,00 | 0,00% | 10,00 |
16.02.2021 | 32,00 | 32,70 | 31,90 | 32,00 | -0,31% | - |
15.02.2021 | 32,00 | 32,10 | 32,00 | 32,10 | 0,31% | - |
12.02.2021 | 31,80 | 32,50 | 31,50 | 32,00 | 2,56% | - |
11.02.2021 | 31,90 | 32,20 | 31,10 | 31,20 | -1,89% | - |
10.02.2021 | 31,60 | 32,20 | 31,30 | 31,80 | 0,32% | - |
09.02.2021 | 31,80 | 32,20 | 31,30 | 31,70 | 0,96% | - |
08.02.2021 | 31,40 | 31,90 | 31,20 | 31,40 | 3,29% | - |
05.02.2021 | 31,00 | 31,00 | 30,40 | 30,40 | -2,56% | - |
04.02.2021 | 30,20 | 31,20 | 30,20 | 31,20 | 4,70% | - |
03.02.2021 | 30,40 | 30,40 | 29,80 | 29,80 | -1,32% | - |
02.02.2021 | 30,60 | 30,60 | 30,20 | 30,20 | 3,42% | - |
01.02.2021 | 29,00 | 29,40 | 29,00 | 29,20 | -0,68% | - |
29.01.2021 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
28.01.2021 | 31,00 | 31,00 | 30,00 | 30,00 | -3,23% | - |
27.01.2021 | 31,80 | 31,80 | 31,00 | 31,00 | -4,32% | - |
26.01.2021 | 32,00 | 32,40 | 32,00 | 32,40 | 0,62% | - |
25.01.2021 | 32,20 | 32,20 | 31,80 | 32,20 | 0,63% | - |
22.01.2021 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | - |
21.01.2021 | 33,20 | 33,40 | 32,40 | 32,40 | -2,41% | - |
20.01.2021 | 34,00 | 34,00 | 33,20 | 33,20 | 1,84% | 2.000,00 |
19.01.2021 | 31,80 | 32,60 | 31,60 | 32,60 | 2,52% | - |
18.01.2021 | 31,80 | 32,00 | 31,80 | 31,80 | 0,00% | - |
15.01.2021 | 31,40 | 31,80 | 31,40 | 31,80 | 1,27% | - |
14.01.2021 | 31,20 | 31,80 | 31,00 | 31,40 | 0,00% | - |
13.01.2021 | 31,40 | 31,40 | 31,00 | 31,40 | 0,00% | - |
12.01.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
11.01.2021 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
08.01.2021 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
07.01.2021 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
06.01.2021 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
05.01.2021 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | - |
04.01.2021 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
30.12.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
29.12.2020 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
28.12.2020 | 28,20 | 28,40 | 28,00 | 28,20 | -0,70% | - |
23.12.2020 | 27,80 | 28,40 | 27,80 | 28,40 | 4,41% | - |
22.12.2020 | 27,20 | 27,60 | 27,20 | 27,20 | 0,74% | 150,00 |
21.12.2020 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | - |
18.12.2020 | 27,20 | 27,60 | 27,20 | 27,60 | 2,22% | - |
17.12.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
16.12.2020 | 27,00 | 27,20 | 26,60 | 27,20 | 4,62% | - |
15.12.2020 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
14.12.2020 | 26,00 | 26,20 | 25,80 | 26,20 | 1,55% | - |
11.12.2020 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | - |
10.12.2020 | 26,20 | 26,40 | 25,60 | 26,00 | -2,99% | - |
09.12.2020 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | - |
08.12.2020 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
07.12.2020 | 27,00 | 27,00 | 26,60 | 26,60 | -2,21% | - |
04.12.2020 | 26,60 | 27,20 | 26,60 | 27,20 | 3,82% | - |
03.12.2020 | 26,20 | 26,40 | 26,00 | 26,20 | 0,77% | - |
02.12.2020 | 25,60 | 26,20 | 25,40 | 26,00 | 1,56% | - |
01.12.2020 | 25,40 | 25,80 | 25,40 | 25,60 | 0,79% | 70,00 |
30.11.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
27.11.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
26.11.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
25.11.2020 | 26,00 | 26,00 | 25,40 | 25,40 | -2,31% | - |
24.11.2020 | 25,20 | 26,00 | 25,20 | 26,00 | 4,00% | - |
23.11.2020 | 24,20 | 25,00 | 24,20 | 25,00 | 3,31% | - |
20.11.2020 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
19.11.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
18.11.2020 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
17.11.2020 | 25,00 | 25,00 | 24,60 | 24,80 | 0,00% | 10,00 |
16.11.2020 | 24,40 | 24,80 | 24,40 | 24,80 | 2,48% | - |