
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 42,16 | 42,89 | 41,96 | 42,62 | 0,85% | - |
15.01.2021 | 41,78 | 42,38 | 41,46 | 42,26 | 0,71% | - |
14.01.2021 | 41,33 | 42,26 | 41,11 | 41,96 | 1,80% | - |
13.01.2021 | 41,42 | 41,55 | 40,95 | 41,22 | -0,31% | - |
12.01.2021 | 40,61 | 41,45 | 40,61 | 41,35 | 1,82% | - |
11.01.2021 | 40,90 | 41,09 | 40,34 | 40,61 | -1,10% | - |
08.01.2021 | 41,41 | 41,74 | 40,75 | 41,06 | -0,32% | - |
07.01.2021 | 40,76 | 41,62 | 40,65 | 41,19 | 1,63% | - |
06.01.2021 | 39,14 | 40,91 | 39,07 | 40,53 | 3,60% | - |
05.01.2021 | 39,14 | 39,75 | 38,58 | 39,12 | 0,15% | - |
04.01.2021 | 38,87 | 39,93 | 38,75 | 39,06 | 1,03% | - |
30.12.2020 | 38,84 | 38,88 | 38,47 | 38,66 | -0,34% | - |
29.12.2020 | 38,66 | 39,22 | 38,27 | 38,79 | 0,73% | - |
28.12.2020 | 38,39 | 38,81 | 38,39 | 38,51 | 1,29% | - |
23.12.2020 | 37,55 | 38,84 | 37,53 | 38,02 | 1,22% | - |
22.12.2020 | 37,64 | 38,09 | 37,53 | 37,56 | -0,74% | - |
21.12.2020 | 37,98 | 38,07 | 36,19 | 37,84 | -0,34% | - |
18.12.2020 | 37,51 | 38,04 | 37,35 | 37,97 | 1,06% | - |
17.12.2020 | 37,61 | 37,77 | 37,12 | 37,57 | 0,21% | - |
16.12.2020 | 38,31 | 38,86 | 37,43 | 37,49 | -2,19% | - |
15.12.2020 | 36,87 | 38,37 | 36,85 | 38,33 | 4,30% | - |
14.12.2020 | 36,35 | 37,38 | 36,33 | 36,75 | 1,52% | - |
11.12.2020 | 36,81 | 36,84 | 35,92 | 36,20 | -1,52% | - |
10.12.2020 | 36,86 | 37,03 | 36,23 | 36,76 | -0,22% | - |
09.12.2020 | 37,46 | 37,57 | 36,72 | 36,84 | -1,37% | - |
08.12.2020 | 37,27 | 37,56 | 37,00 | 37,35 | 0,00% | - |
07.12.2020 | 37,08 | 37,64 | 36,86 | 37,35 | 0,51% | - |
04.12.2020 | 36,59 | 37,79 | 36,57 | 37,16 | 1,59% | - |
03.12.2020 | 35,53 | 36,96 | 35,40 | 36,58 | 2,87% | - |
02.12.2020 | 35,45 | 35,66 | 34,95 | 35,56 | 0,11% | - |
01.12.2020 | 34,72 | 35,64 | 34,48 | 35,52 | 2,75% | - |
30.11.2020 | 34,73 | 35,25 | 34,40 | 34,57 | -1,28% | - |
27.11.2020 | 34,89 | 35,38 | 34,68 | 35,02 | 0,57% | - |
26.11.2020 | 34,88 | 35,22 | 34,66 | 34,82 | -0,29% | - |
25.11.2020 | 35,55 | 35,81 | 34,53 | 34,92 | -1,66% | - |
24.11.2020 | 34,11 | 35,68 | 34,06 | 35,51 | 4,75% | - |
23.11.2020 | 33,17 | 34,08 | 33,17 | 33,90 | 2,48% | - |
20.11.2020 | 32,93 | 33,63 | 32,86 | 33,08 | 0,03% | - |
19.11.2020 | 33,20 | 33,67 | 32,88 | 33,07 | -0,18% | - |
18.11.2020 | 32,96 | 33,53 | 32,76 | 33,13 | 0,24% | - |
17.11.2020 | 33,02 | 33,48 | 32,70 | 33,05 | -0,06% | - |
16.11.2020 | 32,12 | 34,12 | 32,07 | 33,07 | 3,67% | - |
13.11.2020 | 31,35 | 31,95 | 31,26 | 31,90 | 1,72% | - |
12.11.2020 | 31,31 | 31,65 | 30,99 | 31,36 | -0,29% | - |
11.11.2020 | 32,40 | 32,57 | 31,32 | 31,45 | -2,72% | - |
10.11.2020 | 30,82 | 33,03 | 30,82 | 32,33 | 4,90% | - |
09.11.2020 | 27,97 | 31,97 | 27,97 | 30,82 | 11,02% | - |
06.11.2020 | 27,79 | 28,01 | 27,32 | 27,76 | -0,29% | - |
05.11.2020 | 27,71 | 28,03 | 27,67 | 27,84 | 0,72% | - |
04.11.2020 | 27,45 | 28,05 | 26,98 | 27,64 | 0,73% | - |
03.11.2020 | 27,15 | 27,76 | 26,89 | 27,44 | 1,25% | - |
02.11.2020 | 25,63 | 27,36 | 25,61 | 27,10 | 5,37% | - |
30.10.2020 | 25,24 | 25,72 | 24,94 | 25,72 | 1,58% | - |
29.10.2020 | 25,38 | 25,59 | 24,64 | 25,32 | 0,48% | - |
28.10.2020 | 26,50 | 26,52 | 24,82 | 25,20 | -5,12% | 160,00 |
27.10.2020 | 27,47 | 27,54 | 26,42 | 26,56 | -3,03% | - |
26.10.2020 | 28,59 | 28,61 | 27,18 | 27,39 | -4,93% | - |
23.10.2020 | 28,77 | 29,22 | 28,67 | 28,81 | 0,00% | - |
22.10.2020 | 29,21 | 29,24 | 28,55 | 28,81 | -1,61% | - |
21.10.2020 | 29,57 | 29,63 | 29,13 | 29,28 | -0,61% | - |
20.10.2020 | 29,28 | 29,70 | 28,77 | 29,46 | 0,72% | - |
19.10.2020 | 29,65 | 29,88 | 29,14 | 29,25 | -1,12% | - |
16.10.2020 | 29,54 | 29,74 | 29,18 | 29,58 | 0,07% | - |
15.10.2020 | 30,12 | 30,12 | 29,21 | 29,56 | -2,05% | - |
14.10.2020 | 29,94 | 30,57 | 29,85 | 30,18 | 0,90% | - |
13.10.2020 | 30,58 | 30,67 | 29,77 | 29,91 | -2,13% | 100,00 |
12.10.2020 | 31,40 | 31,45 | 30,51 | 30,56 | -2,43% | - |
09.10.2020 | 31,72 | 31,72 | 31,15 | 31,32 | -1,01% | - |
08.10.2020 | 31,30 | 31,65 | 31,12 | 31,64 | 1,38% | - |
07.10.2020 | 32,66 | 32,81 | 30,48 | 31,21 | -4,06% | - |
06.10.2020 | 32,26 | 33,17 | 32,14 | 32,53 | 0,87% | - |
05.10.2020 | 31,98 | 32,34 | 31,72 | 32,25 | 1,45% | - |
02.10.2020 | 31,11 | 31,97 | 31,01 | 31,79 | 1,40% | - |
01.10.2020 | 31,94 | 32,24 | 31,21 | 31,35 | -1,14% | - |
30.09.2020 | 31,12 | 31,95 | 30,99 | 31,71 | 1,31% | - |
29.09.2020 | 31,91 | 31,91 | 31,19 | 31,30 | -1,60% | - |
28.09.2020 | 31,28 | 31,95 | 31,18 | 31,81 | 2,28% | - |
25.09.2020 | 31,57 | 31,61 | 30,15 | 31,10 | -1,21% | - |
24.09.2020 | 31,41 | 31,81 | 31,20 | 31,48 | 0,35% | - |
23.09.2020 | 32,10 | 32,43 | 31,35 | 31,37 | -2,00% | - |
22.09.2020 | 32,32 | 32,36 | 31,64 | 32,01 | -1,20% | - |
21.09.2020 | 33,30 | 33,32 | 31,96 | 32,40 | -4,09% | - |
18.09.2020 | 34,20 | 34,20 | 33,78 | 33,78 | -2,03% | - |
17.09.2020 | 34,14 | 34,56 | 34,14 | 34,48 | 0,00% | - |
16.09.2020 | 34,00 | 34,48 | 34,00 | 34,48 | 0,29% | - |
15.09.2020 | 34,38 | 34,40 | 34,28 | 34,38 | 0,59% | - |
14.09.2020 | 34,58 | 34,58 | 34,18 | 34,18 | 0,18% | - |
11.09.2020 | 33,98 | 34,20 | 33,98 | 34,12 | -0,99% | - |
10.09.2020 | 34,36 | 34,50 | 34,22 | 34,46 | 0,17% | - |
09.09.2020 | 33,92 | 34,40 | 33,92 | 34,40 | 1,59% | - |
08.09.2020 | 34,26 | 34,26 | 33,72 | 33,86 | -1,63% | - |
07.09.2020 | 34,22 | 34,44 | 34,22 | 34,42 | 1,29% | - |
04.09.2020 | 33,84 | 34,24 | 33,84 | 33,98 | -1,45% | - |
03.09.2020 | 34,22 | 34,62 | 34,22 | 34,48 | 1,00% | - |
02.09.2020 | 33,84 | 34,46 | 33,84 | 34,14 | 1,49% | - |
01.09.2020 | 34,10 | 34,10 | 33,64 | 33,64 | -1,69% | - |
31.08.2020 | 34,12 | 34,42 | 34,12 | 34,22 | 0,41% | - |
28.08.2020 | 34,08 | 34,32 | 33,82 | 34,08 | 0,41% | - |
27.08.2020 | 34,35 | 34,44 | 33,82 | 33,94 | -1,05% | 3.810,00 |
26.08.2020 | 33,98 | 34,30 | 33,82 | 34,30 | 0,23% | - |