
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 57,50 | 58,25 | 57,50 | 58,00 | 0,87% | - |
15.01.2021 | 57,00 | 57,50 | 57,00 | 57,50 | -0,86% | - |
14.01.2021 | 57,50 | 58,00 | 57,50 | 58,00 | 0,87% | - |
13.01.2021 | 57,00 | 57,50 | 57,00 | 57,50 | 0,88% | - |
12.01.2021 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | 4,00 |
11.01.2021 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
08.01.2021 | 57,50 | 57,50 | 57,50 | 57,50 | 2,68% | - |
07.01.2021 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
06.01.2021 | 56,00 | 57,00 | 56,00 | 57,00 | 0,88% | - |
05.01.2021 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | - |
04.01.2021 | 57,50 | 57,50 | 57,50 | 57,50 | 1,77% | - |
30.12.2020 | 56,50 | 56,50 | 56,50 | 56,50 | -1,74% | 15,00 |
29.12.2020 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
28.12.2020 | 56,50 | 57,50 | 56,50 | 57,50 | 2,68% | - |
23.12.2020 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
22.12.2020 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
21.12.2020 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | - |
18.12.2020 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
17.12.2020 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
16.12.2020 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
15.12.2020 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
14.12.2020 | 54,50 | 55,50 | 54,50 | 55,50 | 1,83% | - |
11.12.2020 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
10.12.2020 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
09.12.2020 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
08.12.2020 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | - |
07.12.2020 | 55,00 | 56,00 | 55,00 | 56,00 | 1,82% | 40,00 |
04.12.2020 | 53,50 | 55,00 | 53,50 | 55,00 | 1,85% | 90,00 |
03.12.2020 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
02.12.2020 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
01.12.2020 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
30.11.2020 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
27.11.2020 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
26.11.2020 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
25.11.2020 | 56,00 | 56,00 | 55,00 | 55,00 | -1,79% | - |
24.11.2020 | 55,50 | 56,00 | 55,50 | 56,00 | 1,82% | - |
23.11.2020 | 54,50 | 55,00 | 54,50 | 55,00 | 1,85% | - |
20.11.2020 | 53,50 | 54,00 | 53,50 | 54,00 | 0,00% | - |
19.11.2020 | 53,50 | 54,00 | 53,50 | 54,00 | 0,00% | - |
18.11.2020 | 53,50 | 54,00 | 53,50 | 54,00 | 0,00% | - |
17.11.2020 | 54,00 | 54,00 | 53,50 | 54,00 | -0,92% | - |
16.11.2020 | 54,50 | 55,00 | 54,50 | 54,50 | 0,93% | 15,00 |
13.11.2020 | 52,00 | 54,00 | 52,00 | 54,00 | 2,86% | - |
12.11.2020 | 53,00 | 53,00 | 52,50 | 52,50 | -6,25% | - |
11.11.2020 | 52,00 | 56,00 | 52,00 | 56,00 | 9,80% | 11,00 |
10.11.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
09.11.2020 | 49,00 | 51,00 | 49,00 | 51,00 | 4,94% | - |
06.11.2020 | 48,00 | 48,60 | 48,00 | 48,60 | -0,82% | - |
05.11.2020 | 48,80 | 49,00 | 48,40 | 49,00 | 0,41% | - |
04.11.2020 | 48,60 | 48,80 | 48,20 | 48,80 | -0,81% | - |
03.11.2020 | 48,80 | 49,40 | 48,80 | 49,20 | 0,00% | - |
02.11.2020 | 48,00 | 49,20 | 48,00 | 49,20 | 2,93% | - |
30.10.2020 | 47,00 | 48,40 | 47,00 | 47,80 | 0,42% | - |
29.10.2020 | 47,20 | 47,60 | 46,80 | 47,60 | 0,85% | - |
28.10.2020 | 47,60 | 47,60 | 47,00 | 47,20 | -0,84% | - |
27.10.2020 | 48,40 | 48,40 | 47,40 | 47,60 | -0,83% | - |
26.10.2020 | 47,40 | 48,00 | 47,40 | 48,00 | -0,41% | - |
23.10.2020 | 48,00 | 48,20 | 48,00 | 48,20 | -0,41% | - |
22.10.2020 | 47,60 | 48,40 | 47,60 | 48,40 | 1,26% | - |
21.10.2020 | 47,80 | 48,20 | 47,80 | 47,80 | -1,24% | - |
20.10.2020 | 48,40 | 48,60 | 48,40 | 48,40 | -1,63% | - |
19.10.2020 | 49,60 | 49,80 | 48,80 | 49,20 | -1,60% | - |
16.10.2020 | 49,60 | 50,00 | 49,60 | 50,00 | 0,81% | - |
15.10.2020 | 48,80 | 49,60 | 48,80 | 49,60 | 0,81% | - |
14.10.2020 | 49,20 | 49,60 | 49,20 | 49,20 | -2,57% | - |
13.10.2020 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
12.10.2020 | 50,50 | 50,50 | 50,00 | 50,00 | 1,21% | - |
09.10.2020 | 49,60 | 49,60 | 49,40 | 49,40 | -1,20% | - |
08.10.2020 | 49,20 | 50,00 | 49,20 | 50,00 | 1,21% | 2,00 |
07.10.2020 | 48,80 | 49,80 | 48,80 | 49,40 | -0,40% | 5,00 |
06.10.2020 | 48,60 | 49,60 | 48,60 | 49,60 | 1,22% | 9,00 |
05.10.2020 | 48,80 | 49,20 | 48,80 | 49,00 | 0,00% | - |
02.10.2020 | 48,00 | 49,20 | 48,00 | 49,00 | 0,41% | - |
01.10.2020 | 48,80 | 49,00 | 48,80 | 48,80 | 0,00% | - |
30.09.2020 | 48,20 | 48,80 | 48,20 | 48,80 | 0,00% | - |
29.09.2020 | 49,40 | 49,40 | 48,80 | 48,80 | -1,21% | - |
28.09.2020 | 49,40 | 49,80 | 49,40 | 49,40 | 0,41% | - |
25.09.2020 | 48,80 | 49,20 | 48,80 | 49,20 | 1,65% | - |
24.09.2020 | 48,40 | 48,60 | 48,40 | 48,40 | -0,82% | - |
23.09.2020 | 49,40 | 49,80 | 48,80 | 48,80 | -1,21% | - |
22.09.2020 | 49,00 | 49,40 | 49,00 | 49,40 | 0,41% | - |
21.09.2020 | 49,00 | 49,20 | 49,00 | 49,20 | 0,82% | - |
18.09.2020 | 49,00 | 49,00 | 48,80 | 48,80 | -2,40% | - |
17.09.2020 | 49,40 | 50,00 | 49,40 | 50,00 | 0,00% | - |
16.09.2020 | 49,00 | 50,00 | 49,00 | 50,00 | 2,88% | - |
15.09.2020 | 48,40 | 48,60 | 48,40 | 48,60 | -1,22% | - |
14.09.2020 | 48,40 | 49,20 | 48,40 | 49,20 | 1,65% | - |
11.09.2020 | 48,00 | 48,60 | 48,00 | 48,40 | 0,41% | - |
10.09.2020 | 48,60 | 49,00 | 48,00 | 48,20 | -1,23% | - |
09.09.2020 | 48,60 | 49,50 | 48,40 | 48,80 | 0,62% | - |
08.09.2020 | 49,80 | 49,95 | 48,20 | 48,50 | -2,22% | - |
07.09.2020 | 49,50 | 49,85 | 49,40 | 49,60 | -2,75% | - |
04.09.2020 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
03.09.2020 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
02.09.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
01.09.2020 | 51,25 | 51,75 | 50,75 | 51,00 | 0,00% | - |
31.08.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
28.08.2020 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | - |
27.08.2020 | 50,75 | 51,75 | 50,00 | 51,25 | 1,49% | - |
26.08.2020 | 51,00 | 51,75 | 50,50 | 50,50 | -0,98% | - |