
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.03.2021 | 1,60 | 1,61 | 1,60 | 1,61 | 7,72% | - |
01.03.2021 | 1,57 | 1,62 | 1,49 | 1,49 | 0,00% | - |
26.02.2021 | 1,54 | 1,60 | 1,49 | 1,49 | 1,36% | - |
25.02.2021 | 1,56 | 1,61 | 1,47 | 1,47 | 0,00% | - |
24.02.2021 | 1,45 | 1,58 | 1,45 | 1,47 | 2,80% | - |
23.02.2021 | 1,42 | 1,53 | 1,42 | 1,43 | -1,38% | - |
22.02.2021 | 1,47 | 1,54 | 1,45 | 1,45 | -2,03% | - |
19.02.2021 | 1,58 | 1,58 | 1,48 | 1,48 | -1,99% | - |
18.02.2021 | 1,61 | 1,63 | 1,51 | 1,51 | -1,31% | 300,00 |
17.02.2021 | 1,60 | 1,62 | 1,53 | 1,53 | 0,66% | - |
16.02.2021 | 1,63 | 1,63 | 1,52 | 1,52 | -2,56% | - |
15.02.2021 | 1,56 | 1,64 | 1,55 | 1,56 | 1,30% | - |
12.02.2021 | 1,54 | 1,65 | 1,54 | 1,54 | -1,91% | - |
11.02.2021 | 1,57 | 1,66 | 1,57 | 1,57 | -3,98% | - |
10.02.2021 | 1,56 | 1,66 | 1,56 | 1,64 | 4,14% | - |
09.02.2021 | 1,56 | 1,66 | 1,56 | 1,57 | 0,64% | - |
08.02.2021 | 1,57 | 1,67 | 1,56 | 1,56 | -4,29% | - |
05.02.2021 | 1,58 | 1,67 | 1,58 | 1,63 | -1,21% | - |
04.02.2021 | 1,66 | 1,67 | 1,59 | 1,65 | 0,30% | - |
03.02.2021 | 1,60 | 1,68 | 1,60 | 1,65 | -1,20% | - |
02.02.2021 | 1,58 | 1,74 | 1,58 | 1,67 | 1,83% | - |
01.02.2021 | 1,57 | 1,64 | 1,56 | 1,64 | 4,81% | - |
29.01.2021 | 1,63 | 1,68 | 1,56 | 1,56 | -4,88% | - |
28.01.2021 | 1,66 | 1,66 | 1,63 | 1,64 | -0,91% | - |
27.01.2021 | 1,73 | 1,77 | 1,64 | 1,66 | -4,06% | - |
26.01.2021 | 1,73 | 1,76 | 1,72 | 1,73 | -0,29% | - |
25.01.2021 | 1,75 | 1,76 | 1,66 | 1,73 | -0,86% | - |
22.01.2021 | 1,79 | 1,79 | 1,71 | 1,75 | -1,69% | - |
21.01.2021 | 1,81 | 1,81 | 1,75 | 1,78 | -1,93% | - |
20.01.2021 | 1,81 | 1,83 | 1,76 | 1,81 | 1,12% | - |
19.01.2021 | 1,74 | 1,83 | 1,74 | 1,79 | -1,92% | - |
18.01.2021 | 1,77 | 1,83 | 1,74 | 1,83 | 2,82% | 690,00 |
15.01.2021 | 1,79 | 1,80 | 1,74 | 1,78 | -0,56% | - |
14.01.2021 | 1,79 | 1,81 | 1,73 | 1,79 | -0,56% | - |
13.01.2021 | 1,77 | 1,80 | 1,72 | 1,80 | 0,84% | 1.980,00 |
12.01.2021 | 1,79 | 1,83 | 1,75 | 1,78 | -0,56% | - |
11.01.2021 | 1,78 | 1,82 | 1,76 | 1,79 | 0,28% | - |
08.01.2021 | 1,71 | 1,82 | 1,71 | 1,79 | 0,85% | - |
07.01.2021 | 1,78 | 1,80 | 1,76 | 1,77 | 0,00% | - |
06.01.2021 | 1,68 | 1,84 | 1,68 | 1,77 | 0,57% | - |
05.01.2021 | 1,69 | 1,79 | 1,69 | 1,76 | 0,00% | 7.500,00 |
04.01.2021 | 1,72 | 1,83 | 1,72 | 1,76 | -0,85% | - |
30.12.2020 | 1,70 | 1,78 | 1,70 | 1,78 | -0,56% | - |
29.12.2020 | 1,68 | 1,79 | 1,68 | 1,79 | 1,42% | - |
28.12.2020 | 1,76 | 1,76 | 1,74 | 1,76 | -0,28% | - |
23.12.2020 | 1,65 | 1,77 | 1,65 | 1,77 | 1,73% | - |
22.12.2020 | 1,72 | 1,75 | 1,71 | 1,74 | 0,58% | - |
21.12.2020 | 1,65 | 1,75 | 1,65 | 1,73 | -1,99% | - |
18.12.2020 | 1,77 | 1,79 | 1,73 | 1,76 | -1,68% | - |
17.12.2020 | 1,78 | 1,80 | 1,76 | 1,79 | 1,42% | - |
16.12.2020 | 1,78 | 1,80 | 1,75 | 1,77 | -0,28% | - |
15.12.2020 | 1,73 | 1,78 | 1,73 | 1,77 | 1,14% | - |
14.12.2020 | 1,75 | 1,76 | 1,72 | 1,75 | 1,45% | - |
11.12.2020 | 1,66 | 1,75 | 1,66 | 1,73 | -0,58% | - |
10.12.2020 | 1,78 | 1,79 | 1,73 | 1,74 | -3,07% | - |
09.12.2020 | 1,70 | 1,81 | 1,70 | 1,79 | 0,00% | - |
08.12.2020 | 1,78 | 1,82 | 1,77 | 1,79 | 0,28% | - |
07.12.2020 | 1,73 | 1,82 | 1,73 | 1,79 | -1,92% | - |
04.12.2020 | 1,72 | 1,84 | 1,72 | 1,82 | 1,39% | - |
03.12.2020 | 1,73 | 1,84 | 1,73 | 1,80 | -0,55% | - |
02.12.2020 | 1,70 | 1,81 | 1,70 | 1,81 | 2,27% | - |
01.12.2020 | 1,71 | 1,80 | 1,71 | 1,77 | -0,28% | - |
30.11.2020 | 1,73 | 1,81 | 1,73 | 1,77 | -1,94% | - |
27.11.2020 | 1,80 | 1,83 | 1,75 | 1,81 | 0,28% | - |
26.11.2020 | 1,79 | 1,80 | 1,77 | 1,80 | 0,84% | - |
25.11.2020 | 1,73 | 1,84 | 1,73 | 1,79 | -1,11% | - |
24.11.2020 | 1,80 | 1,83 | 1,76 | 1,81 | 0,84% | - |
23.11.2020 | 1,77 | 1,80 | 1,74 | 1,79 | 1,13% | - |
20.11.2020 | 1,82 | 1,84 | 1,76 | 1,77 | -2,21% | - |
19.11.2020 | 1,85 | 1,86 | 1,78 | 1,81 | -2,16% | - |
18.11.2020 | 1,86 | 1,87 | 1,78 | 1,85 | -1,33% | - |
17.11.2020 | 1,55 | 1,89 | 1,55 | 1,88 | 8,38% | - |
16.11.2020 | 1,79 | 1,81 | 1,72 | 1,73 | -2,26% | - |
13.11.2020 | 1,86 | 1,86 | 1,75 | 1,77 | -1,12% | - |
12.11.2020 | 1,78 | 1,79 | 1,76 | 1,79 | 1,70% | - |
11.11.2020 | 1,80 | 1,81 | 1,76 | 1,76 | -1,68% | - |
10.11.2020 | 1,73 | 1,82 | 1,71 | 1,79 | 4,07% | - |
09.11.2020 | 1,73 | 1,81 | 1,66 | 1,72 | 1,18% | - |
06.11.2020 | 1,73 | 1,77 | 1,70 | 1,70 | -1,45% | - |
05.11.2020 | 1,63 | 1,75 | 1,63 | 1,73 | 1,17% | - |
04.11.2020 | 1,68 | 1,73 | 1,66 | 1,71 | 1,79% | - |
03.11.2020 | 1,72 | 1,73 | 1,65 | 1,68 | 5,35% | - |
02.11.2020 | 1,58 | 1,72 | 1,58 | 1,59 | -4,22% | - |
30.10.2020 | 1,62 | 1,67 | 1,62 | 1,66 | 0,61% | - |
29.10.2020 | 1,72 | 1,72 | 1,63 | 1,65 | -2,37% | - |
28.10.2020 | 1,75 | 1,76 | 1,69 | 1,69 | -0,29% | - |
27.10.2020 | 1,64 | 1,78 | 1,64 | 1,70 | 0,59% | - |
26.10.2020 | 1,59 | 1,73 | 1,59 | 1,69 | 0,90% | - |
23.10.2020 | 1,67 | 1,69 | 1,65 | 1,67 | 0,00% | - |
22.10.2020 | 1,61 | 1,76 | 1,61 | 1,67 | -1,76% | 6.000,00 |
21.10.2020 | 1,67 | 1,72 | 1,64 | 1,70 | 2,72% | - |
20.10.2020 | 1,66 | 1,69 | 1,56 | 1,66 | 0,91% | - |
19.10.2020 | 1,67 | 1,67 | 1,62 | 1,64 | -2,09% | - |
16.10.2020 | 1,58 | 1,71 | 1,58 | 1,68 | 1,21% | - |
15.10.2020 | 1,58 | 1,67 | 1,58 | 1,66 | 0,61% | - |
14.10.2020 | 1,55 | 1,66 | 1,55 | 1,65 | 1,23% | - |
13.10.2020 | 1,63 | 1,66 | 1,60 | 1,63 | 0,31% | - |
12.10.2020 | 1,60 | 1,68 | 1,60 | 1,62 | -3,28% | - |
09.10.2020 | 1,65 | 1,70 | 1,62 | 1,68 | 1,21% | - |
08.10.2020 | 1,61 | 1,67 | 1,60 | 1,66 | 3,44% | 500,00 |