
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 15,30 | 15,65 | 15,30 | 15,60 | 1,30% | - |
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% | - |
12.11.2020 | 11,90 | 12,00 | 11,50 | 11,50 | -4,96% | - |
11.11.2020 | 11,90 | 12,20 | 11,90 | 12,10 | -0,82% | - |
10.11.2020 | 12,10 | 12,20 | 12,00 | 12,20 | 0,83% | - |
09.11.2020 | 12,00 | 12,30 | 11,80 | 12,10 | 2,54% | 400,00 |
06.11.2020 | 12,00 | 12,10 | 11,80 | 11,80 | -1,67% | - |
05.11.2020 | 12,00 | 12,10 | 12,00 | 12,00 | -1,64% | - |
04.11.2020 | 10,90 | 12,30 | 10,90 | 12,20 | 10,91% | 50,00 |
03.11.2020 | 10,70 | 11,00 | 10,70 | 11,00 | 1,85% | - |
02.11.2020 | 10,50 | 10,80 | 10,50 | 10,80 | 2,86% | - |
30.10.2020 | 10,30 | 10,60 | 10,30 | 10,50 | 0,00% | - |
29.10.2020 | 10,50 | 10,70 | 10,40 | 10,50 | -0,94% | - |
28.10.2020 | 10,60 | 10,60 | 10,50 | 10,60 | 0,00% | - |
27.10.2020 | 10,70 | 10,80 | 10,60 | 10,60 | -0,93% | 100,00 |
26.10.2020 | 10,90 | 11,00 | 10,70 | 10,70 | -1,83% | 100,00 |
23.10.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
22.10.2020 | 10,70 | 10,80 | 10,70 | 10,80 | -1,82% | - |
21.10.2020 | 11,00 | 11,30 | 10,90 | 11,00 | -0,90% | 250,00 |
20.10.2020 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
19.10.2020 | 11,00 | 11,50 | 11,00 | 11,50 | 3,60% | - |
16.10.2020 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | - |
15.10.2020 | 10,80 | 11,20 | 10,80 | 11,20 | 1,82% | - |
14.10.2020 | 11,00 | 11,00 | 10,90 | 11,00 | 0,00% | - |
13.10.2020 | 11,00 | 11,00 | 10,90 | 11,00 | -0,90% | - |
12.10.2020 | 11,00 | 11,20 | 11,00 | 11,10 | -0,89% | - |
09.10.2020 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | - |
08.10.2020 | 11,00 | 11,40 | 11,00 | 11,10 | -0,89% | 50,00 |
07.10.2020 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 30,00 |
06.10.2020 | 11,30 | 11,70 | 11,20 | 11,20 | 0,00% | 180,00 |
05.10.2020 | 11,20 | 11,50 | 11,10 | 11,20 | 0,90% | 200,00 |
02.10.2020 | 11,00 | 11,50 | 11,00 | 11,10 | 0,00% | 300,00 |
01.10.2020 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | - |
30.09.2020 | 10,70 | 10,90 | 10,70 | 10,90 | -1,80% | - |
29.09.2020 | 11,00 | 11,10 | 10,90 | 11,10 | 0,91% | - |
28.09.2020 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | - |
25.09.2020 | 10,70 | 10,80 | 10,60 | 10,80 | 2,86% | - |
24.09.2020 | 10,50 | 10,90 | 10,30 | 10,50 | -3,67% | 114,00 |
23.09.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
22.09.2020 | 11,10 | 11,20 | 10,90 | 10,90 | -0,91% | - |
21.09.2020 | 11,30 | 11,35 | 10,95 | 11,00 | -2,65% | - |
18.09.2020 | 11,20 | 11,30 | 11,10 | 11,30 | 0,89% | - |
17.09.2020 | 11,40 | 11,55 | 11,20 | 11,20 | 0,00% | - |
16.09.2020 | 11,30 | 11,40 | 11,20 | 11,20 | 0,00% | - |
15.09.2020 | 11,50 | 11,55 | 11,20 | 11,20 | 0,00% | - |
14.09.2020 | 11,45 | 11,65 | 11,15 | 11,20 | 0,00% | - |
11.09.2020 | 11,80 | 11,80 | 11,10 | 11,20 | -4,27% | - |
10.09.2020 | 11,30 | 12,05 | 11,25 | 11,70 | 3,08% | - |
09.09.2020 | 11,90 | 12,00 | 11,15 | 11,35 | -4,62% | - |
08.09.2020 | 12,00 | 12,10 | 11,70 | 11,90 | 0,00% | 500,00 |
07.09.2020 | 11,90 | 12,00 | 11,80 | 11,90 | -0,83% | 300,00 |
04.09.2020 | 11,70 | 12,00 | 11,70 | 12,00 | 0,84% | - |
03.09.2020 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
02.09.2020 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
01.09.2020 | 11,60 | 11,70 | 11,60 | 11,60 | -0,85% | - |
31.08.2020 | 12,00 | 12,00 | 11,55 | 11,70 | -1,68% | - |
28.08.2020 | 12,00 | 12,05 | 11,85 | 11,90 | -0,83% | - |
27.08.2020 | 12,30 | 12,30 | 11,75 | 12,00 | -1,64% | - |
26.08.2020 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | - |
25.08.2020 | 12,35 | 12,40 | 12,05 | 12,10 | -0,82% | - |