
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.04.2021 | 18,40 | 18,60 | 18,40 | 18,60 | 2,20% | - |
08.04.2021 | 18,45 | 18,60 | 18,20 | 18,20 | 0,55% | - |
07.04.2021 | 18,55 | 18,55 | 18,10 | 18,10 | -1,09% | - |
06.04.2021 | 18,60 | 18,70 | 18,30 | 18,30 | 3,39% | - |
01.04.2021 | 17,60 | 18,65 | 17,60 | 17,70 | -0,56% | - |
31.03.2021 | 17,90 | 18,15 | 17,80 | 17,80 | 0,56% | - |
30.03.2021 | 17,90 | 17,95 | 17,60 | 17,70 | 0,57% | - |
29.03.2021 | 18,10 | 18,35 | 17,60 | 17,60 | -3,56% | - |
26.03.2021 | 18,00 | 18,30 | 18,00 | 18,25 | 4,29% | - |
25.03.2021 | 18,00 | 18,40 | 17,50 | 17,50 | -2,78% | - |
24.03.2021 | 18,10 | 18,35 | 17,95 | 18,00 | 0,00% | - |
23.03.2021 | 18,05 | 18,30 | 18,00 | 18,00 | 0,56% | - |
22.03.2021 | 18,15 | 18,50 | 17,90 | 17,90 | 0,00% | - |
19.03.2021 | 18,10 | 18,10 | 17,90 | 17,90 | 0,00% | 60,00 |
18.03.2021 | 18,50 | 18,55 | 17,90 | 17,90 | -1,10% | - |
17.03.2021 | 18,30 | 18,55 | 18,10 | 18,10 | 0,00% | - |
16.03.2021 | 18,10 | 18,50 | 18,05 | 18,10 | 1,12% | - |
15.03.2021 | 18,75 | 18,85 | 17,80 | 17,90 | -4,53% | - |
12.03.2021 | 18,75 | 18,90 | 18,35 | 18,75 | 0,54% | - |
11.03.2021 | 18,30 | 18,80 | 18,30 | 18,65 | 1,36% | - |
10.03.2021 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 100,00 |
09.03.2021 | 18,40 | 18,70 | 18,30 | 18,30 | -0,27% | - |
08.03.2021 | 18,60 | 18,75 | 18,20 | 18,35 | 4,86% | - |
05.03.2021 | 18,00 | 18,65 | 17,50 | 17,50 | -3,58% | - |
04.03.2021 | 18,40 | 18,80 | 17,80 | 18,15 | 0,28% | - |
03.03.2021 | 18,20 | 18,75 | 18,10 | 18,10 | -0,55% | - |
02.03.2021 | 18,35 | 18,45 | 17,90 | 18,20 | 0,00% | - |
01.03.2021 | 18,40 | 18,85 | 18,20 | 18,20 | -0,27% | - |
26.02.2021 | 17,70 | 18,50 | 17,70 | 18,25 | 0,83% | - |
25.02.2021 | 18,40 | 18,75 | 17,95 | 18,10 | -2,95% | - |
24.02.2021 | 18,90 | 19,10 | 18,50 | 18,65 | -1,32% | - |
23.02.2021 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | 200,00 |
22.02.2021 | 19,50 | 19,50 | 18,80 | 18,80 | -1,57% | 200,00 |
19.02.2021 | 18,85 | 19,55 | 18,70 | 19,10 | 3,24% | - |
18.02.2021 | 18,90 | 19,00 | 18,35 | 18,50 | -1,60% | - |
17.02.2021 | 18,80 | 19,30 | 18,80 | 18,80 | 1,08% | 15,00 |
16.02.2021 | 18,45 | 19,00 | 18,30 | 18,60 | 3,33% | - |
15.02.2021 | 18,10 | 18,10 | 18,00 | 18,00 | 1,12% | 75,00 |
12.02.2021 | 18,10 | 18,30 | 17,65 | 17,80 | -2,20% | - |
11.02.2021 | 18,40 | 18,50 | 17,90 | 18,20 | 5,81% | - |
10.02.2021 | 17,10 | 18,55 | 17,10 | 17,20 | 4,24% | - |
09.02.2021 | 16,75 | 17,40 | 16,50 | 16,50 | -1,79% | - |
08.02.2021 | 16,80 | 17,40 | 16,75 | 16,80 | 1,20% | - |
05.02.2021 | 16,70 | 16,70 | 16,50 | 16,60 | 0,00% | - |
04.02.2021 | 16,70 | 16,80 | 16,60 | 16,60 | -1,78% | - |
03.02.2021 | 14,60 | 16,90 | 14,60 | 16,90 | 17,36% | 4,00 |
02.02.2021 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | - |
01.02.2021 | 14,00 | 14,30 | 14,00 | 14,30 | -2,72% | - |
29.01.2021 | 14,20 | 14,70 | 14,20 | 14,70 | 7,30% | - |
28.01.2021 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | - |
27.01.2021 | 14,80 | 14,80 | 14,50 | 14,50 | -0,68% | 88,00 |
26.01.2021 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | - |
25.01.2021 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
22.01.2021 | 15,00 | 15,00 | 14,80 | 14,80 | -5,13% | 550,00 |
21.01.2021 | 15,60 | 15,60 | 15,50 | 15,60 | 0,00% | - |
20.01.2021 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | - |
19.01.2021 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
18.01.2021 | 15,30 | 15,40 | 15,30 | 15,40 | 0,00% | - |
15.01.2021 | 15,30 | 15,40 | 15,20 | 15,40 | 0,00% | - |
14.01.2021 | 15,30 | 15,50 | 15,30 | 15,40 | 0,65% | - |
13.01.2021 | 15,50 | 15,50 | 15,30 | 15,30 | -1,92% | - |
12.01.2021 | 15,80 | 15,80 | 15,60 | 15,60 | -0,64% | - |
11.01.2021 | 16,30 | 16,30 | 15,60 | 15,70 | 0,64% | 98,00 |
08.01.2021 | 15,80 | 15,80 | 15,60 | 15,60 | 2,63% | - |
07.01.2021 | 15,30 | 15,30 | 15,20 | 15,20 | 0,66% | - |
06.01.2021 | 14,40 | 15,10 | 14,30 | 15,10 | 6,34% | - |
05.01.2021 | 14,00 | 14,20 | 13,90 | 14,20 | 2,16% | - |
04.01.2021 | 14,20 | 14,20 | 13,90 | 13,90 | -2,11% | - |
30.12.2020 | 14,20 | 14,30 | 14,20 | 14,20 | -1,39% | - |
29.12.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
28.12.2020 | 14,90 | 14,90 | 14,40 | 14,40 | 0,70% | 35,00 |
23.12.2020 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
22.12.2020 | 13,90 | 14,30 | 13,90 | 14,30 | 2,88% | - |
21.12.2020 | 13,90 | 13,90 | 13,70 | 13,90 | -2,80% | - |
18.12.2020 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
17.12.2020 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
16.12.2020 | 14,90 | 14,90 | 14,80 | 14,80 | 2,78% | - |
15.12.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
14.12.2020 | 14,60 | 14,70 | 14,30 | 14,30 | -2,05% | - |
11.12.2020 | 14,60 | 14,60 | 14,50 | 14,60 | 0,69% | - |
10.12.2020 | 14,30 | 14,50 | 14,30 | 14,50 | 1,40% | - |
09.12.2020 | 14,40 | 14,50 | 14,30 | 14,30 | -0,69% | - |
08.12.2020 | 14,30 | 14,40 | 14,20 | 14,40 | -0,69% | - |
07.12.2020 | 14,20 | 14,50 | 14,10 | 14,50 | 2,84% | 664,00 |
04.12.2020 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | - |
03.12.2020 | 13,80 | 14,00 | 13,70 | 13,80 | 0,00% | - |
02.12.2020 | 13,70 | 13,90 | 13,70 | 13,80 | 0,00% | - |
01.12.2020 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | - |
30.11.2020 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | - |
27.11.2020 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | - |
26.11.2020 | 13,80 | 14,00 | 13,70 | 13,70 | 0,00% | 20,00 |
25.11.2020 | 13,70 | 13,70 | 13,60 | 13,70 | 1,48% | - |
24.11.2020 | 13,30 | 13,60 | 13,20 | 13,50 | 5,47% | - |
23.11.2020 | 12,80 | 12,90 | 12,80 | 12,80 | 0,00% | - |
20.11.2020 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
19.11.2020 | 12,80 | 12,80 | 12,70 | 12,70 | 2,42% | - |
18.11.2020 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
17.11.2020 | 12,40 | 12,50 | 12,30 | 12,50 | 7,76% | - |
16.11.2020 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
13.11.2020 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | - |