
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.12.2019 | 15,91 | 16,35 | 15,91 | 16,35 | 2,83% | - |
05.12.2019 | 15,82 | 15,99 | 15,82 | 15,90 | -0,13% | - |
04.12.2019 | 15,39 | 15,92 | 15,39 | 15,92 | 2,31% | - |
03.12.2019 | 15,36 | 15,74 | 15,36 | 15,56 | -0,42% | - |
02.12.2019 | 15,74 | 15,86 | 15,63 | 15,63 | -1,23% | - |
29.11.2019 | 15,92 | 15,92 | 15,82 | 15,82 | -0,91% | - |
28.11.2019 | 16,08 | 16,20 | 15,91 | 15,97 | -1,72% | - |
27.11.2019 | 16,22 | 16,34 | 16,22 | 16,25 | -0,37% | - |
26.11.2019 | 15,60 | 16,32 | 15,60 | 16,31 | 3,03% | - |
25.11.2019 | 15,64 | 15,83 | 15,64 | 15,83 | 1,05% | - |
22.11.2019 | 15,36 | 15,66 | 15,36 | 15,66 | 1,95% | - |
21.11.2019 | 15,50 | 15,50 | 15,28 | 15,36 | -1,79% | 100,00 |
20.11.2019 | 14,92 | 15,64 | 14,92 | 15,64 | -0,06% | - |
19.11.2019 | 15,72 | 15,72 | 15,60 | 15,65 | -1,01% | 1.905,00 |
18.11.2019 | 15,72 | 15,84 | 15,72 | 15,81 | 0,89% | - |
15.11.2019 | 15,83 | 15,85 | 15,67 | 15,67 | -0,51% | - |
14.11.2019 | 15,66 | 15,83 | 15,66 | 15,75 | 0,83% | - |
13.11.2019 | 15,38 | 15,63 | 15,38 | 15,62 | -0,29% | - |
12.11.2019 | 15,63 | 15,67 | 15,54 | 15,67 | 1,13% | - |
11.11.2019 | 15,72 | 15,72 | 15,47 | 15,49 | -1,24% | 200,00 |
08.11.2019 | 15,41 | 15,69 | 15,41 | 15,69 | 1,10% | - |
07.11.2019 | 15,36 | 15,54 | 15,36 | 15,52 | 0,75% | - |
06.11.2019 | 15,21 | 15,40 | 15,21 | 15,40 | 1,02% | - |
05.11.2019 | 15,23 | 15,27 | 15,23 | 15,25 | -0,36% | - |
04.11.2019 | 15,24 | 15,47 | 15,24 | 15,30 | 0,66% | - |
01.11.2019 | 15,12 | 15,36 | 15,11 | 15,20 | -0,46% | - |
31.10.2019 | 14,79 | 15,27 | 14,79 | 15,27 | 2,62% | - |
30.10.2019 | 14,55 | 14,93 | 14,55 | 14,88 | 1,40% | - |
29.10.2019 | 14,36 | 14,68 | 14,36 | 14,68 | 0,07% | - |
28.10.2019 | 14,41 | 14,67 | 14,41 | 14,67 | 1,95% | - |
25.10.2019 | 14,30 | 14,52 | 14,30 | 14,39 | -2,80% | - |
24.10.2019 | 14,65 | 14,99 | 14,65 | 14,80 | 1,40% | - |
23.10.2019 | 14,68 | 14,78 | 14,60 | 14,60 | -2,44% | - |
22.10.2019 | 14,60 | 14,96 | 14,60 | 14,96 | -0,03% | - |
21.10.2019 | 14,90 | 15,40 | 14,90 | 14,97 | -0,93% | - |
18.10.2019 | 12,45 | 15,11 | 12,45 | 15,11 | 19,55% | 120,00 |
17.10.2019 | 12,50 | 12,65 | 12,50 | 12,64 | 1,53% | - |
16.10.2019 | 12,28 | 12,64 | 12,28 | 12,45 | 0,44% | - |
15.10.2019 | 12,35 | 12,52 | 12,35 | 12,39 | 0,28% | - |
14.10.2019 | 12,21 | 12,36 | 12,21 | 12,36 | 1,02% | - |
11.10.2019 | 12,06 | 12,23 | 12,06 | 12,23 | 2,82% | - |
10.10.2019 | 12,42 | 12,42 | 11,90 | 11,90 | -4,46% | - |
09.10.2019 | 12,09 | 12,45 | 12,09 | 12,45 | 1,18% | - |
08.10.2019 | 12,57 | 12,66 | 12,31 | 12,31 | -2,96% | - |
07.10.2019 | 12,43 | 12,75 | 12,43 | 12,68 | 1,40% | - |
04.10.2019 | 12,51 | 12,51 | 12,51 | 12,51 | -0,12% | - |
02.10.2019 | 12,77 | 12,77 | 12,49 | 12,52 | -3,10% | - |
01.10.2019 | 12,87 | 12,93 | 12,87 | 12,92 | 0,78% | 680,00 |
30.09.2019 | 12,82 | 12,82 | 12,82 | 12,82 | -0,81% | - |
27.09.2019 | 13,53 | 13,53 | 12,93 | 12,93 | -3,76% | - |
26.09.2019 | 13,20 | 13,43 | 13,20 | 13,43 | 2,40% | - |
25.09.2019 | 13,43 | 13,43 | 13,05 | 13,12 | -3,07% | - |
24.09.2019 | 13,24 | 13,53 | 13,24 | 13,53 | 2,66% | - |
23.09.2019 | 13,22 | 13,27 | 13,18 | 13,18 | -1,09% | - |
20.09.2019 | 13,02 | 13,33 | 13,02 | 13,33 | 1,06% | - |
19.09.2019 | 13,19 | 13,19 | 13,19 | 13,19 | 4,15% | - |
18.09.2019 | 12,66 | 12,66 | 12,66 | 12,66 | -1,29% | - |
17.09.2019 | 12,57 | 12,83 | 12,57 | 12,83 | 1,79% | - |
16.09.2019 | 12,64 | 12,66 | 12,60 | 12,60 | -0,04% | - |
13.09.2019 | 12,32 | 12,61 | 12,23 | 12,61 | 2,31% | - |
12.09.2019 | 12,11 | 12,35 | 12,02 | 12,32 | 2,71% | - |
11.09.2019 | 12,03 | 12,03 | 11,99 | 12,00 | -0,62% | - |
10.09.2019 | 12,47 | 12,47 | 11,91 | 12,07 | -5,11% | 12,00 |
09.09.2019 | 12,80 | 12,80 | 12,72 | 12,72 | -0,55% | - |
06.09.2019 | 12,71 | 12,81 | 12,71 | 12,79 | 0,12% | - |
05.09.2019 | 12,74 | 12,90 | 12,74 | 12,78 | 0,00% | - |
04.09.2019 | 12,81 | 12,95 | 12,78 | 12,78 | 1,43% | - |
03.09.2019 | 12,60 | 12,60 | 12,60 | 12,60 | 0,56% | - |
02.09.2019 | 12,53 | 12,53 | 12,53 | 12,53 | -1,14% | - |
30.08.2019 | 12,52 | 12,67 | 12,52 | 12,67 | 2,05% | - |
29.08.2019 | 12,31 | 12,47 | 12,31 | 12,42 | 0,93% | - |
28.08.2019 | 12,54 | 12,58 | 12,30 | 12,30 | -2,03% | - |
27.08.2019 | 12,39 | 12,56 | 12,39 | 12,56 | 0,64% | - |
26.08.2019 | 12,30 | 12,48 | 12,30 | 12,48 | -2,39% | - |
23.08.2019 | 12,62 | 12,78 | 12,62 | 12,78 | -0,66% | - |
22.08.2019 | 13,00 | 13,00 | 12,87 | 12,87 | -1,23% | - |
21.08.2019 | 12,89 | 13,03 | 12,89 | 13,03 | -0,61% | - |
20.08.2019 | 12,79 | 13,11 | 12,79 | 13,11 | 5,52% | - |
19.08.2019 | 12,42 | 12,42 | 12,42 | 12,42 | -0,64% | - |
16.08.2019 | 12,33 | 12,52 | 12,33 | 12,50 | 2,04% | - |
15.08.2019 | 12,38 | 12,43 | 12,25 | 12,25 | -4,71% | - |
14.08.2019 | 12,97 | 12,97 | 12,86 | 12,86 | 0,23% | - |
13.08.2019 | 12,79 | 12,83 | 12,79 | 12,83 | -0,85% | - |
12.08.2019 | 13,14 | 13,14 | 12,89 | 12,94 | 0,31% | 1,00 |
09.08.2019 | 12,89 | 13,05 | 12,89 | 12,90 | -0,96% | - |
08.08.2019 | 12,78 | 13,09 | 12,78 | 13,02 | 3,66% | - |
07.08.2019 | 12,56 | 12,56 | 12,56 | 12,56 | -1,84% | - |
06.08.2019 | 12,79 | 12,96 | 12,79 | 12,80 | -0,70% | - |
05.08.2019 | 12,95 | 12,95 | 12,89 | 12,89 | -3,05% | - |
02.08.2019 | 13,28 | 13,36 | 13,28 | 13,29 | -1,26% | - |
01.08.2019 | 13,08 | 13,46 | 13,08 | 13,46 | 1,36% | - |
31.07.2019 | 13,03 | 13,28 | 13,03 | 13,28 | 2,27% | - |
30.07.2019 | 13,09 | 13,11 | 12,99 | 12,99 | 0,04% | - |
29.07.2019 | 12,70 | 12,98 | 12,70 | 12,98 | 0,66% | - |
26.07.2019 | 12,95 | 13,03 | 12,90 | 12,90 | -0,69% | - |
25.07.2019 | 13,07 | 13,08 | 12,98 | 12,99 | -1,59% | - |
24.07.2019 | 13,11 | 13,31 | 13,11 | 13,20 | -0,19% | - |
23.07.2019 | 13,16 | 13,26 | 13,08 | 13,22 | 0,69% | - |
22.07.2019 | 12,86 | 13,13 | 12,86 | 13,13 | 1,86% | - |
19.07.2019 | 12,71 | 12,89 | 12,71 | 12,89 | -0,19% | - |