
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 35,70 | 35,88 | 35,15 | 35,53 | 0,07% | - |
14.01.2021 | 35,70 | 36,70 | 35,20 | 35,50 | -1,80% | - |
13.01.2021 | 35,65 | 36,15 | 35,65 | 36,15 | 0,56% | - |
12.01.2021 | 35,35 | 35,95 | 35,35 | 35,95 | 2,86% | - |
11.01.2021 | 34,95 | 34,95 | 34,95 | 34,95 | 2,19% | - |
08.01.2021 | 34,00 | 34,30 | 34,00 | 34,20 | 0,29% | - |
07.01.2021 | 33,30 | 34,10 | 33,30 | 34,10 | 0,59% | - |
06.01.2021 | 34,00 | 34,00 | 33,75 | 33,90 | -2,02% | 165,00 |
05.01.2021 | 33,40 | 34,60 | 33,40 | 34,60 | 2,37% | - |
04.01.2021 | 34,10 | 34,10 | 33,80 | 33,80 | 0,30% | - |
30.12.2020 | 33,30 | 33,85 | 33,15 | 33,70 | -1,03% | - |
29.12.2020 | 33,65 | 34,35 | 33,65 | 34,05 | 0,00% | - |
28.12.2020 | 33,70 | 34,10 | 33,70 | 34,05 | 0,29% | - |
23.12.2020 | 33,45 | 34,30 | 33,45 | 33,95 | 1,34% | - |
22.12.2020 | 32,45 | 33,65 | 32,45 | 33,50 | 1,98% | - |
21.12.2020 | 32,95 | 32,95 | 32,75 | 32,85 | -2,38% | - |
18.12.2020 | 33,25 | 33,70 | 33,25 | 33,65 | 0,60% | - |
17.12.2020 | 33,20 | 34,30 | 33,20 | 33,45 | -0,45% | - |
16.12.2020 | 33,65 | 33,95 | 33,60 | 33,60 | -1,47% | - |
15.12.2020 | 33,95 | 34,55 | 33,95 | 34,10 | -1,87% | - |
14.12.2020 | 34,25 | 34,75 | 34,25 | 34,75 | 1,02% | - |
11.12.2020 | 33,10 | 34,40 | 33,10 | 34,40 | 0,73% | - |
10.12.2020 | 34,90 | 35,00 | 33,75 | 34,15 | -3,26% | - |
09.12.2020 | 34,70 | 35,30 | 34,70 | 35,30 | 1,15% | - |
08.12.2020 | 33,60 | 34,90 | 33,60 | 34,90 | 2,05% | - |
07.12.2020 | 33,85 | 34,45 | 33,85 | 34,20 | -2,43% | - |
04.12.2020 | 33,05 | 35,05 | 33,05 | 35,05 | 4,94% | 165,00 |
03.12.2020 | 32,35 | 33,60 | 32,35 | 33,40 | 1,67% | - |
02.12.2020 | 33,05 | 33,20 | 32,85 | 32,85 | -1,50% | - |
01.12.2020 | 32,85 | 33,55 | 32,85 | 33,35 | -0,30% | - |
30.11.2020 | 33,05 | 33,45 | 33,05 | 33,45 | -0,59% | - |
27.11.2020 | 32,85 | 33,85 | 32,85 | 33,65 | 3,38% | - |
26.11.2020 | 30,95 | 32,55 | 30,95 | 32,55 | 5,17% | - |
25.11.2020 | 30,70 | 31,25 | 30,70 | 30,95 | 1,81% | - |
24.11.2020 | 30,15 | 30,60 | 30,15 | 30,40 | -0,49% | - |
23.11.2020 | 29,65 | 30,65 | 29,65 | 30,55 | 2,52% | - |
20.11.2020 | 29,85 | 30,20 | 29,75 | 29,80 | -1,81% | - |
19.11.2020 | 29,90 | 30,40 | 29,90 | 30,35 | 1,85% | - |
18.11.2020 | 28,95 | 29,80 | 28,95 | 29,80 | 1,71% | - |
17.11.2020 | 29,20 | 29,65 | 29,20 | 29,30 | -1,01% | - |
16.11.2020 | 29,45 | 29,65 | 29,45 | 29,60 | -0,67% | - |
13.11.2020 | 29,25 | 29,95 | 29,25 | 29,80 | -0,33% | - |
12.11.2020 | 29,90 | 30,20 | 29,80 | 29,90 | -2,45% | - |
11.11.2020 | 30,55 | 31,10 | 30,55 | 30,65 | -0,97% | - |
10.11.2020 | 31,00 | 32,00 | 30,95 | 30,95 | -1,28% | - |
09.11.2020 | 30,70 | 31,70 | 30,70 | 31,35 | 2,45% | - |
06.11.2020 | 31,30 | 31,35 | 29,65 | 30,60 | -0,49% | - |
05.11.2020 | 30,05 | 30,75 | 30,05 | 30,75 | 0,82% | - |
04.11.2020 | 29,70 | 30,50 | 29,70 | 30,50 | 2,35% | - |
03.11.2020 | 28,35 | 29,80 | 28,35 | 29,80 | 4,01% | - |
02.11.2020 | 28,00 | 28,65 | 28,00 | 28,65 | 0,88% | - |
30.10.2020 | 27,60 | 28,45 | 27,60 | 28,40 | 1,43% | - |
29.10.2020 | 27,70 | 28,15 | 27,70 | 28,00 | -0,36% | - |
28.10.2020 | 29,05 | 29,05 | 28,00 | 28,10 | -5,55% | - |
27.10.2020 | 30,25 | 30,25 | 29,75 | 29,75 | -3,41% | - |
26.10.2020 | 31,10 | 31,50 | 30,65 | 30,80 | -2,69% | - |
23.10.2020 | 30,95 | 31,65 | 30,95 | 31,65 | 2,76% | - |
22.10.2020 | 29,95 | 30,80 | 29,95 | 30,80 | 0,33% | - |
21.10.2020 | 30,50 | 30,80 | 30,50 | 30,70 | -0,49% | - |
20.10.2020 | 30,35 | 31,05 | 30,35 | 30,85 | 0,16% | - |
19.10.2020 | 30,10 | 30,90 | 30,10 | 30,80 | 0,82% | - |
16.10.2020 | 30,40 | 30,60 | 30,40 | 30,55 | -0,33% | - |
15.10.2020 | 29,90 | 30,75 | 29,90 | 30,65 | 0,66% | - |
14.10.2020 | 30,00 | 30,75 | 30,00 | 30,45 | -0,33% | - |
13.10.2020 | 30,60 | 31,00 | 30,55 | 30,55 | -1,93% | - |
12.10.2020 | 31,15 | 31,55 | 30,90 | 31,15 | -1,11% | - |
09.10.2020 | 30,80 | 31,50 | 30,80 | 31,50 | 0,64% | - |
08.10.2020 | 30,30 | 31,30 | 30,30 | 31,30 | 1,13% | - |
07.10.2020 | 30,70 | 31,20 | 30,70 | 30,95 | -0,96% | - |
06.10.2020 | 30,60 | 31,30 | 30,60 | 31,25 | 1,30% | - |
05.10.2020 | 30,95 | 31,35 | 30,85 | 30,85 | -0,96% | - |
02.10.2020 | 30,45 | 31,20 | 30,45 | 31,15 | 0,00% | - |
01.10.2020 | 30,60 | 31,20 | 30,60 | 31,15 | 1,30% | - |
30.09.2020 | 30,25 | 30,75 | 30,25 | 30,75 | 0,00% | - |
29.09.2020 | 30,85 | 30,90 | 30,75 | 30,75 | -1,91% | - |
28.09.2020 | 31,30 | 31,60 | 31,30 | 31,35 | -0,16% | - |
25.09.2020 | 30,05 | 31,40 | 30,05 | 31,40 | 4,32% | - |
24.09.2020 | 30,35 | 30,50 | 30,10 | 30,10 | -4,14% | - |
23.09.2020 | 32,40 | 32,40 | 31,40 | 31,40 | -4,12% | - |
22.09.2020 | 31,75 | 32,75 | 31,75 | 32,75 | 2,18% | - |
21.09.2020 | 31,85 | 32,05 | 31,85 | 32,05 | -1,23% | - |
18.09.2020 | 33,28 | 33,45 | 32,45 | 32,45 | -0,76% | - |
17.09.2020 | 33,65 | 34,45 | 32,70 | 32,70 | -4,66% | - |
16.09.2020 | 32,95 | 34,50 | 32,95 | 34,30 | 2,54% | - |
15.09.2020 | 33,63 | 33,83 | 33,45 | 33,45 | 0,45% | - |
14.09.2020 | 32,90 | 33,30 | 32,90 | 33,30 | -0,60% | - |
11.09.2020 | 33,88 | 34,03 | 33,43 | 33,50 | -0,30% | - |
10.09.2020 | 32,90 | 33,75 | 32,90 | 33,60 | 1,97% | - |
09.09.2020 | 32,65 | 33,75 | 32,55 | 32,95 | 1,70% | - |
08.09.2020 | 32,35 | 32,95 | 32,25 | 32,40 | 0,47% | - |
07.09.2020 | 32,35 | 32,45 | 32,25 | 32,25 | -0,31% | - |
04.09.2020 | 32,35 | 33,05 | 32,35 | 32,35 | -2,85% | - |
03.09.2020 | 33,10 | 33,55 | 33,10 | 33,30 | 0,00% | - |
02.09.2020 | 33,00 | 33,65 | 33,00 | 33,30 | 0,00% | - |
01.09.2020 | 32,20 | 33,30 | 32,20 | 33,30 | 2,62% | - |
31.08.2020 | 32,50 | 33,05 | 32,45 | 32,45 | -0,15% | - |
28.08.2020 | 32,80 | 33,90 | 32,40 | 32,50 | -2,62% | - |
27.08.2020 | 33,63 | 34,25 | 33,28 | 33,38 | 0,23% | - |
26.08.2020 | 32,43 | 33,78 | 32,30 | 33,30 | 3,58% | - |
25.08.2020 | 32,50 | 32,58 | 32,13 | 32,15 | 0,47% | - |