
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 26,73 | 26,73 | 26,35 | 26,60 | -0,09% | 12,00 |
18.01.2021 | 26,80 | 26,80 | 26,20 | 26,63 | -0,75% | 6,00 |
15.01.2021 | 27,38 | 27,53 | 26,40 | 26,83 | -2,54% | - |
14.01.2021 | 28,15 | 28,20 | 27,50 | 27,53 | -1,87% | - |
13.01.2021 | 27,28 | 28,10 | 26,93 | 28,05 | 2,94% | - |
12.01.2021 | 27,60 | 27,65 | 27,10 | 27,25 | -1,09% | 15,00 |
11.01.2021 | 27,60 | 28,03 | 26,90 | 27,55 | -1,08% | - |
08.01.2021 | 27,65 | 28,73 | 27,60 | 27,85 | 1,27% | - |
07.01.2021 | 27,88 | 28,25 | 27,15 | 27,50 | -1,17% | 42,00 |
06.01.2021 | 27,83 | 27,93 | 27,78 | 27,83 | -0,45% | - |
05.01.2021 | 28,78 | 28,85 | 27,63 | 27,95 | -2,44% | - |
04.01.2021 | 28,50 | 28,95 | 28,45 | 28,65 | -0,09% | - |
30.12.2020 | 28,03 | 30,00 | 28,00 | 28,68 | 2,59% | - |
29.12.2020 | 27,10 | 28,08 | 27,10 | 27,95 | 1,82% | 50,00 |
28.12.2020 | 26,98 | 27,60 | 26,78 | 27,45 | 2,43% | - |
23.12.2020 | 26,78 | 27,20 | 26,58 | 26,80 | 0,19% | 40,00 |
22.12.2020 | 26,90 | 27,78 | 26,70 | 26,75 | -1,11% | - |
21.12.2020 | 27,05 | 27,48 | 26,33 | 27,05 | -1,46% | - |
18.12.2020 | 27,05 | 27,60 | 27,05 | 27,45 | -0,45% | - |
17.12.2020 | 26,60 | 27,63 | 26,58 | 27,58 | 3,96% | - |
16.12.2020 | 25,90 | 26,53 | 25,83 | 26,53 | 0,57% | 36,00 |
15.12.2020 | 25,88 | 27,25 | 25,85 | 26,38 | 1,83% | 340,00 |
14.12.2020 | 25,35 | 27,13 | 25,25 | 25,90 | 2,27% | - |
11.12.2020 | 25,33 | 25,35 | 24,93 | 25,33 | 0,00% | 3,00 |
10.12.2020 | 24,75 | 25,40 | 24,63 | 25,33 | 2,12% | - |
09.12.2020 | 24,80 | 25,00 | 24,50 | 24,80 | 0,20% | 1,00 |
08.12.2020 | 23,95 | 24,75 | 23,95 | 24,75 | 1,54% | - |
07.12.2020 | 24,28 | 24,60 | 24,18 | 24,38 | -0,10% | - |
04.12.2020 | 23,85 | 24,43 | 23,85 | 24,40 | 0,93% | - |
03.12.2020 | 24,18 | 24,28 | 23,80 | 24,18 | 0,00% | - |
02.12.2020 | 23,78 | 24,20 | 23,75 | 24,18 | 1,36% | - |
01.12.2020 | 24,65 | 24,70 | 23,10 | 23,85 | -1,14% | - |
30.11.2020 | 23,65 | 24,58 | 23,65 | 24,13 | 1,37% | - |
27.11.2020 | 23,55 | 24,35 | 23,55 | 23,80 | 1,17% | - |
26.11.2020 | 23,93 | 24,50 | 23,50 | 23,53 | -1,88% | - |
25.11.2020 | 23,88 | 24,25 | 23,53 | 23,98 | 0,21% | - |
24.11.2020 | 24,30 | 24,48 | 23,53 | 23,93 | -1,03% | - |
23.11.2020 | 23,03 | 24,65 | 22,98 | 24,18 | 5,57% | - |
20.11.2020 | 22,90 | 23,15 | 22,75 | 22,90 | -0,33% | 11,00 |
19.11.2020 | 23,08 | 23,23 | 22,83 | 22,98 | -0,22% | - |
18.11.2020 | 22,53 | 23,30 | 22,15 | 23,03 | 1,88% | - |
17.11.2020 | 22,70 | 23,30 | 22,40 | 22,60 | -0,77% | 18,00 |
16.11.2020 | 23,03 | 23,28 | 22,50 | 22,78 | -0,44% | 28,00 |
13.11.2020 | 22,78 | 23,38 | 22,63 | 22,88 | 0,88% | 9,00 |
12.11.2020 | 23,10 | 23,20 | 22,63 | 22,68 | -1,95% | - |
11.11.2020 | 23,13 | 23,23 | 22,80 | 23,13 | 0,65% | - |
10.11.2020 | 23,40 | 23,60 | 22,65 | 22,98 | -1,82% | - |
09.11.2020 | 23,45 | 24,10 | 22,60 | 23,40 | 0,75% | - |
06.11.2020 | 22,58 | 23,28 | 22,58 | 23,23 | 2,43% | - |
05.11.2020 | 22,70 | 23,15 | 22,50 | 22,68 | 0,33% | - |
04.11.2020 | 21,95 | 22,78 | 21,60 | 22,60 | 2,03% | - |
03.11.2020 | 21,83 | 22,20 | 21,40 | 22,15 | 1,84% | - |
02.11.2020 | 21,18 | 21,95 | 21,05 | 21,75 | 2,96% | - |
30.10.2020 | 20,55 | 21,30 | 20,38 | 21,13 | 1,68% | - |
29.10.2020 | 20,93 | 21,60 | 20,50 | 20,78 | -0,84% | - |
28.10.2020 | 21,50 | 21,55 | 20,43 | 20,95 | -2,78% | 300,00 |
27.10.2020 | 21,78 | 21,98 | 21,28 | 21,55 | -0,58% | - |
26.10.2020 | 22,15 | 22,50 | 21,15 | 21,68 | -3,13% | - |
23.10.2020 | 21,13 | 22,38 | 21,05 | 22,38 | 5,79% | - |
22.10.2020 | 21,03 | 21,20 | 20,58 | 21,15 | 0,71% | - |
21.10.2020 | 20,95 | 21,13 | 20,65 | 21,00 | 0,72% | - |
20.10.2020 | 20,83 | 21,00 | 20,75 | 20,85 | 0,60% | - |
19.10.2020 | 21,08 | 21,28 | 20,73 | 20,73 | -1,43% | - |
16.10.2020 | 20,93 | 21,35 | 20,31 | 21,03 | 0,48% | - |
15.10.2020 | 21,15 | 21,15 | 20,30 | 20,93 | 0,36% | - |
14.10.2020 | 20,88 | 21,35 | 20,73 | 20,85 | -0,12% | - |
13.10.2020 | 20,93 | 21,00 | 20,78 | 20,88 | -0,36% | 9,00 |
12.10.2020 | 20,95 | 20,98 | 20,70 | 20,95 | 0,48% | - |
09.10.2020 | 20,70 | 20,95 | 20,48 | 20,85 | 0,48% | 50,00 |
08.10.2020 | 20,55 | 20,85 | 20,38 | 20,75 | 1,22% | 141,00 |
07.10.2020 | 20,15 | 20,53 | 19,82 | 20,50 | 2,02% | - |
06.10.2020 | 20,19 | 20,33 | 19,80 | 20,10 | -0,40% | - |
05.10.2020 | 20,34 | 20,35 | 20,06 | 20,18 | -0,22% | - |
02.10.2020 | 20,05 | 20,30 | 19,99 | 20,22 | -0,37% | - |
01.10.2020 | 19,72 | 20,31 | 19,52 | 20,30 | 3,39% | - |
30.09.2020 | 19,53 | 19,81 | 19,48 | 19,63 | -0,15% | - |
29.09.2020 | 19,66 | 19,84 | 19,45 | 19,66 | 0,36% | - |
28.09.2020 | 19,42 | 19,66 | 19,05 | 19,59 | 1,35% | - |
25.09.2020 | 19,03 | 19,36 | 18,30 | 19,33 | 1,84% | - |
24.09.2020 | 19,08 | 19,30 | 18,38 | 18,98 | -0,78% | - |
23.09.2020 | 19,18 | 19,39 | 19,05 | 19,13 | -0,10% | - |
22.09.2020 | 19,33 | 19,39 | 18,80 | 19,15 | -0,98% | - |
21.09.2020 | 19,73 | 19,85 | 19,17 | 19,34 | -0,92% | - |
18.09.2020 | 19,58 | 19,58 | 19,46 | 19,52 | -0,61% | - |
17.09.2020 | 19,36 | 19,74 | 19,36 | 19,64 | 0,31% | - |
16.09.2020 | 19,42 | 19,58 | 19,40 | 19,58 | 0,51% | - |
15.09.2020 | 19,34 | 19,54 | 19,34 | 19,48 | -0,20% | - |
14.09.2020 | 19,54 | 19,66 | 19,48 | 19,52 | 1,77% | - |
11.09.2020 | 19,28 | 19,28 | 18,96 | 19,18 | -1,54% | 5,00 |
10.09.2020 | 19,56 | 19,60 | 19,48 | 19,48 | -0,61% | - |
09.09.2020 | 19,18 | 19,60 | 18,82 | 19,60 | 1,66% | - |
08.09.2020 | 19,58 | 19,58 | 18,82 | 19,28 | -1,53% | - |
07.09.2020 | 19,42 | 19,60 | 19,42 | 19,58 | 1,14% | - |
04.09.2020 | 19,56 | 19,56 | 19,28 | 19,36 | -2,52% | 25,00 |
03.09.2020 | 19,96 | 20,45 | 19,86 | 19,86 | -0,50% | 244,00 |
02.09.2020 | 19,54 | 19,98 | 19,54 | 19,96 | 2,15% | - |
01.09.2020 | 19,66 | 19,82 | 19,48 | 19,54 | -0,41% | - |
31.08.2020 | 19,64 | 20,25 | 19,62 | 19,62 | -0,10% | 260,00 |
28.08.2020 | 19,92 | 19,92 | 19,64 | 19,64 | -2,53% | - |
27.08.2020 | 19,68 | 20,30 | 19,63 | 20,15 | 4,62% | - |