
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 17,21 | 17,35 | 17,05 | 17,31 | 2,67% | - |
15.01.2021 | 16,79 | 16,90 | 16,78 | 16,86 | -0,71% | - |
14.01.2021 | 16,83 | 17,05 | 16,83 | 16,98 | -0,18% | - |
13.01.2021 | 16,68 | 17,01 | 16,68 | 17,01 | 1,07% | - |
12.01.2021 | 16,73 | 16,84 | 16,73 | 16,83 | -0,06% | - |
11.01.2021 | 16,65 | 16,94 | 16,65 | 16,84 | -0,53% | - |
08.01.2021 | 16,62 | 17,11 | 16,62 | 16,93 | 1,07% | - |
07.01.2021 | 16,79 | 16,84 | 16,69 | 16,75 | -0,65% | - |
06.01.2021 | 16,57 | 16,86 | 16,57 | 16,86 | 1,38% | - |
05.01.2021 | 16,62 | 16,70 | 16,59 | 16,63 | -1,01% | - |
04.01.2021 | 16,61 | 16,92 | 16,61 | 16,80 | -0,12% | - |
30.12.2020 | 16,61 | 16,90 | 16,61 | 16,82 | -0,06% | - |
29.12.2020 | 16,71 | 16,89 | 16,71 | 16,83 | -0,24% | - |
28.12.2020 | 16,53 | 16,89 | 16,53 | 16,87 | 1,38% | - |
23.12.2020 | 16,24 | 16,64 | 16,24 | 16,64 | 1,84% | - |
22.12.2020 | 16,21 | 16,53 | 16,21 | 16,34 | 0,43% | - |
21.12.2020 | 16,17 | 16,32 | 16,14 | 16,27 | -1,69% | - |
18.12.2020 | 16,71 | 16,71 | 16,55 | 16,55 | -1,66% | - |
17.12.2020 | 16,05 | 16,83 | 16,05 | 16,83 | 3,95% | - |
16.12.2020 | 15,93 | 16,20 | 15,93 | 16,19 | 0,62% | - |
15.12.2020 | 15,86 | 16,17 | 15,86 | 16,09 | 0,00% | - |
14.12.2020 | 15,90 | 16,66 | 15,90 | 16,09 | 0,50% | 103,00 |
11.12.2020 | 15,80 | 16,09 | 15,80 | 16,01 | 0,00% | - |
10.12.2020 | 15,99 | 16,26 | 15,94 | 16,01 | -1,23% | - |
09.12.2020 | 16,30 | 16,39 | 16,17 | 16,21 | -0,86% | - |
08.12.2020 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
07.12.2020 | 16,37 | 16,50 | 16,21 | 16,35 | -1,80% | - |
04.12.2020 | 16,19 | 16,69 | 16,19 | 16,65 | 2,02% | - |
03.12.2020 | 16,38 | 16,51 | 16,25 | 16,32 | -1,51% | - |
02.12.2020 | 16,82 | 16,82 | 16,56 | 16,57 | -2,70% | - |
01.12.2020 | 17,12 | 17,20 | 17,01 | 17,03 | -2,13% | - |
30.11.2020 | 17,54 | 17,54 | 17,40 | 17,40 | -2,19% | - |
27.11.2020 | 17,30 | 17,83 | 17,30 | 17,79 | 1,66% | - |
26.11.2020 | 17,00 | 17,50 | 17,00 | 17,50 | 2,04% | - |
25.11.2020 | 16,95 | 17,17 | 16,94 | 17,15 | -0,06% | - |
24.11.2020 | 17,15 | 17,33 | 17,15 | 17,16 | -0,98% | - |
23.11.2020 | 17,32 | 17,53 | 17,32 | 17,33 | -0,74% | - |
20.11.2020 | 16,97 | 17,46 | 16,97 | 17,46 | 0,81% | - |
19.11.2020 | 16,93 | 17,37 | 16,93 | 17,32 | 1,11% | - |
18.11.2020 | 17,02 | 17,31 | 17,02 | 17,13 | -0,93% | - |
17.11.2020 | 17,26 | 17,41 | 17,24 | 17,29 | -1,37% | - |
16.11.2020 | 17,05 | 17,57 | 17,05 | 17,53 | 2,16% | - |
13.11.2020 | 16,95 | 17,18 | 16,95 | 17,16 | -0,17% | - |
12.11.2020 | 17,20 | 17,23 | 17,15 | 17,19 | -0,98% | - |
11.11.2020 | 17,09 | 17,42 | 17,09 | 17,36 | 0,58% | - |
10.11.2020 | 17,35 | 17,52 | 17,20 | 17,26 | -1,76% | - |
09.11.2020 | 17,10 | 17,78 | 17,10 | 17,57 | 2,75% | - |
06.11.2020 | 17,20 | 17,35 | 17,10 | 17,10 | -2,01% | - |
05.11.2020 | 17,22 | 17,55 | 17,22 | 17,45 | 0,00% | - |
04.11.2020 | 16,67 | 17,45 | 16,67 | 17,45 | 4,37% | - |
03.11.2020 | 16,85 | 16,98 | 16,72 | 16,72 | -1,30% | - |
02.11.2020 | 16,52 | 17,03 | 16,52 | 16,94 | 1,56% | - |
30.10.2020 | 16,31 | 16,68 | 16,31 | 16,68 | 0,24% | - |
29.10.2020 | 16,75 | 17,00 | 16,61 | 16,64 | -1,71% | - |
28.10.2020 | 16,51 | 17,03 | 16,34 | 16,93 | 0,77% | - |
27.10.2020 | 16,69 | 17,02 | 16,39 | 16,80 | -0,24% | - |
26.10.2020 | 16,51 | 16,89 | 16,51 | 16,84 | 0,90% | - |
23.10.2020 | 16,61 | 16,69 | 16,59 | 16,69 | -0,42% | - |
22.10.2020 | 16,62 | 16,76 | 16,47 | 16,76 | -1,00% | - |
21.10.2020 | 16,95 | 17,15 | 16,78 | 16,93 | -1,51% | - |
20.10.2020 | 16,94 | 17,22 | 16,94 | 17,19 | 0,17% | - |
19.10.2020 | 17,15 | 17,37 | 17,15 | 17,16 | -1,04% | - |
16.10.2020 | 17,42 | 17,58 | 17,23 | 17,34 | -1,08% | - |
15.10.2020 | 17,71 | 17,77 | 17,52 | 17,53 | -1,52% | - |
14.10.2020 | 17,73 | 17,80 | 17,68 | 17,80 | -0,45% | - |
13.10.2020 | 17,87 | 18,08 | 17,79 | 17,88 | -0,56% | - |
12.10.2020 | 17,63 | 17,98 | 17,63 | 17,98 | 1,47% | - |
09.10.2020 | 17,58 | 17,78 | 17,58 | 17,72 | -0,23% | - |
08.10.2020 | 17,45 | 17,76 | 17,45 | 17,76 | 0,68% | - |
07.10.2020 | 17,33 | 17,64 | 17,33 | 17,64 | 0,28% | - |
06.10.2020 | 17,50 | 17,80 | 17,50 | 17,59 | -0,23% | - |
05.10.2020 | 17,70 | 17,88 | 17,63 | 17,63 | -0,73% | - |
02.10.2020 | 17,39 | 17,76 | 17,39 | 17,76 | 0,68% | - |
01.10.2020 | 17,49 | 17,73 | 17,49 | 17,64 | -1,23% | - |
30.09.2020 | 17,47 | 17,95 | 17,47 | 17,86 | 0,73% | - |
29.09.2020 | 17,26 | 17,73 | 17,26 | 17,73 | 2,49% | - |
28.09.2020 | 17,17 | 17,42 | 17,17 | 17,30 | 0,76% | - |
25.09.2020 | 17,10 | 17,22 | 17,10 | 17,17 | 0,00% | - |
24.09.2020 | 17,02 | 17,25 | 17,02 | 17,17 | -0,98% | - |
23.09.2020 | 16,95 | 17,34 | 16,95 | 17,34 | 1,40% | - |
22.09.2020 | 16,95 | 17,10 | 16,93 | 17,10 | 3,07% | - |
21.09.2020 | 16,97 | 16,97 | 16,59 | 16,59 | -5,79% | - |
18.09.2020 | 17,58 | 17,77 | 17,58 | 17,61 | -0,96% | - |
17.09.2020 | 17,34 | 17,78 | 17,34 | 17,78 | 1,48% | - |
16.09.2020 | 17,33 | 17,52 | 17,27 | 17,52 | 0,06% | - |
15.09.2020 | 16,89 | 17,51 | 16,89 | 17,51 | 2,58% | - |
14.09.2020 | 17,13 | 17,27 | 17,00 | 17,07 | -0,99% | - |
11.09.2020 | 17,05 | 17,24 | 17,05 | 17,24 | -0,23% | - |
10.09.2020 | 17,27 | 17,39 | 17,27 | 17,28 | 3,10% | - |
09.09.2020 | 16,76 | 16,76 | 16,76 | 16,76 | -1,70% | - |
08.09.2020 | 17,09 | 17,26 | 16,99 | 17,05 | -1,67% | - |
07.09.2020 | 16,68 | 17,36 | 16,68 | 17,34 | 2,85% | - |
04.09.2020 | 17,01 | 17,11 | 16,86 | 16,86 | -3,33% | - |
03.09.2020 | 17,25 | 17,58 | 17,25 | 17,44 | 0,52% | - |
02.09.2020 | 16,89 | 17,35 | 16,89 | 17,35 | 1,64% | - |
01.09.2020 | 16,76 | 17,07 | 16,76 | 17,07 | 0,83% | - |
31.08.2020 | 16,73 | 16,93 | 16,73 | 16,93 | 0,30% | - |
28.08.2020 | 16,77 | 17,03 | 16,77 | 16,88 | -2,23% | - |
27.08.2020 | 17,43 | 17,48 | 17,20 | 17,27 | 1,32% | - |
26.08.2020 | 17,17 | 17,36 | 17,00 | 17,04 | -1,67% | - |