
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 27,00 | 27,23 | 26,95 | 26,98 | -0,46% | 12,00 |
26.01.2021 | 26,80 | 27,30 | 26,80 | 27,10 | 0,84% | - |
25.01.2021 | 27,00 | 27,00 | 26,75 | 26,88 | 0,00% | - |
22.01.2021 | 27,00 | 27,18 | 26,70 | 26,88 | -0,74% | - |
21.01.2021 | 26,85 | 27,25 | 26,85 | 27,08 | 0,28% | - |
20.01.2021 | 26,70 | 27,20 | 26,70 | 27,00 | 0,00% | - |
19.01.2021 | 27,10 | 27,30 | 26,95 | 27,00 | -0,74% | - |
18.01.2021 | 27,15 | 27,43 | 27,10 | 27,20 | -0,27% | - |
15.01.2021 | 27,00 | 27,50 | 27,00 | 27,28 | 0,09% | - |
14.01.2021 | 27,20 | 27,45 | 27,13 | 27,25 | -0,09% | - |
13.01.2021 | 26,85 | 27,55 | 26,85 | 27,28 | 0,83% | - |
12.01.2021 | 26,70 | 27,23 | 26,60 | 27,05 | 0,93% | - |
11.01.2021 | 26,90 | 27,08 | 26,65 | 26,80 | -0,46% | - |
08.01.2021 | 26,70 | 27,00 | 26,48 | 26,93 | 0,84% | - |
07.01.2021 | 25,70 | 26,70 | 25,70 | 26,70 | 2,69% | - |
06.01.2021 | 24,80 | 26,65 | 24,80 | 26,00 | 4,52% | - |
05.01.2021 | 24,78 | 25,13 | 24,68 | 24,88 | 0,81% | - |
04.01.2021 | 24,90 | 24,90 | 24,60 | 24,68 | -1,20% | - |
30.12.2020 | 25,13 | 25,13 | 24,93 | 24,98 | -0,50% | - |
29.12.2020 | 25,00 | 25,15 | 24,93 | 25,10 | 0,00% | - |
28.12.2020 | 24,95 | 25,15 | 24,83 | 25,10 | 0,80% | - |
23.12.2020 | 25,15 | 25,35 | 24,78 | 24,90 | -0,70% | - |
22.12.2020 | 24,80 | 25,50 | 24,75 | 25,08 | 1,01% | - |
21.12.2020 | 25,70 | 25,95 | 24,68 | 24,83 | -3,78% | - |
18.12.2020 | 25,95 | 26,08 | 25,73 | 25,80 | -0,48% | - |
17.12.2020 | 25,50 | 26,10 | 25,50 | 25,93 | 0,48% | - |
16.12.2020 | 25,93 | 26,03 | 25,70 | 25,80 | -0,29% | - |
15.12.2020 | 26,20 | 26,20 | 25,75 | 25,88 | -0,86% | 100,00 |
14.12.2020 | 25,75 | 26,53 | 25,75 | 26,10 | 0,00% | - |
11.12.2020 | 25,85 | 26,38 | 25,78 | 26,10 | -0,57% | - |
10.12.2020 | 26,00 | 26,65 | 25,68 | 26,25 | 0,96% | - |
09.12.2020 | 25,10 | 26,18 | 25,10 | 26,00 | 2,97% | - |
08.12.2020 | 25,10 | 25,35 | 25,10 | 25,25 | 0,00% | - |
07.12.2020 | 25,00 | 25,35 | 24,93 | 25,25 | 0,60% | - |
04.12.2020 | 24,70 | 25,13 | 24,70 | 25,10 | 0,80% | - |
03.12.2020 | 24,80 | 24,95 | 24,60 | 24,90 | 0,40% | - |
02.12.2020 | 24,25 | 24,88 | 24,25 | 24,80 | 0,61% | - |
01.12.2020 | 24,60 | 25,03 | 24,30 | 24,65 | 0,20% | - |
30.11.2020 | 24,95 | 25,15 | 24,38 | 24,60 | -0,91% | - |
27.11.2020 | 24,80 | 25,00 | 24,58 | 24,83 | 0,00% | - |
26.11.2020 | 24,63 | 25,05 | 24,63 | 24,83 | 0,81% | - |
25.11.2020 | 23,90 | 25,18 | 23,73 | 24,63 | 3,03% | - |
24.11.2020 | 23,80 | 24,10 | 23,73 | 23,90 | -0,21% | - |
23.11.2020 | 23,85 | 24,10 | 23,85 | 23,95 | 0,00% | - |
20.11.2020 | 23,95 | 24,05 | 23,75 | 23,95 | 0,31% | - |
19.11.2020 | 0,00 | 24,05 | 0,00 | 23,88 | -0,10% | - |
18.11.2020 | 23,85 | 24,15 | 23,80 | 23,90 | -0,31% | - |
17.11.2020 | 24,05 | 24,18 | 23,80 | 23,98 | 0,00% | - |
16.11.2020 | 23,15 | 24,05 | 23,08 | 23,98 | 3,56% | - |
13.11.2020 | 23,00 | 23,38 | 23,00 | 23,15 | 0,43% | - |
12.11.2020 | 23,25 | 23,75 | 23,00 | 23,05 | -0,32% | - |
11.11.2020 | 23,13 | 23,25 | 22,40 | 23,13 | 0,76% | - |
10.11.2020 | 22,60 | 23,38 | 22,35 | 22,95 | 1,89% | - |
09.11.2020 | 22,80 | 23,90 | 22,53 | 22,53 | -1,10% | - |
06.11.2020 | 22,10 | 22,95 | 22,10 | 22,78 | 0,89% | - |
05.11.2020 | 22,70 | 22,70 | 22,33 | 22,58 | -0,11% | - |
04.11.2020 | 22,00 | 22,70 | 21,68 | 22,60 | 2,38% | - |
03.11.2020 | 21,80 | 22,15 | 21,75 | 22,08 | 0,57% | - |
02.11.2020 | 21,40 | 22,10 | 21,40 | 21,95 | 0,34% | - |
30.10.2020 | 21,10 | 21,95 | 20,90 | 21,88 | 3,92% | - |
29.10.2020 | 20,58 | 21,10 | 20,45 | 21,05 | 2,31% | - |
28.10.2020 | 20,83 | 21,03 | 20,21 | 20,58 | -1,67% | - |
27.10.2020 | 21,05 | 21,20 | 20,75 | 20,93 | -0,59% | - |
26.10.2020 | 21,48 | 21,48 | 20,85 | 21,05 | -1,64% | - |
23.10.2020 | 21,75 | 21,80 | 21,30 | 21,40 | -1,61% | - |
22.10.2020 | 21,15 | 21,88 | 21,15 | 21,75 | 0,58% | - |
21.10.2020 | 21,70 | 21,88 | 21,45 | 21,63 | -0,46% | - |
20.10.2020 | 22,05 | 22,30 | 21,70 | 21,73 | -2,25% | - |
19.10.2020 | 22,98 | 22,98 | 22,18 | 22,23 | -2,95% | - |
16.10.2020 | 22,40 | 23,08 | 22,40 | 22,90 | 1,78% | - |
15.10.2020 | 22,78 | 23,05 | 22,43 | 22,50 | -1,75% | - |
14.10.2020 | 22,55 | 23,15 | 22,55 | 22,90 | -0,76% | - |
13.10.2020 | 23,10 | 23,38 | 22,80 | 23,08 | -0,86% | - |
12.10.2020 | 23,40 | 23,50 | 23,18 | 23,28 | -0,53% | - |
09.10.2020 | 23,80 | 23,93 | 23,25 | 23,40 | -1,47% | - |
08.10.2020 | 23,80 | 24,05 | 23,70 | 23,75 | -0,42% | - |
07.10.2020 | 23,40 | 24,13 | 23,40 | 23,85 | -0,42% | - |
06.10.2020 | 23,50 | 24,08 | 23,50 | 23,95 | 0,42% | - |
05.10.2020 | 23,60 | 24,10 | 23,60 | 23,85 | -0,21% | - |
02.10.2020 | 23,65 | 24,18 | 5,22 | 23,90 | 0,21% | - |
01.10.2020 | 24,10 | 24,13 | 23,85 | 23,85 | -0,73% | - |
30.09.2020 | 24,00 | 24,10 | 23,73 | 24,03 | 0,52% | - |
29.09.2020 | 23,43 | 24,00 | 23,43 | 23,90 | 1,59% | - |
28.09.2020 | 22,90 | 23,68 | 22,90 | 23,53 | 2,73% | - |
25.09.2020 | 23,13 | 23,20 | 22,80 | 22,90 | -1,29% | - |
24.09.2020 | 23,43 | 23,73 | 22,80 | 23,20 | -0,96% | - |
23.09.2020 | 23,00 | 23,83 | 23,00 | 23,43 | 3,42% | - |
22.09.2020 | 22,70 | 23,05 | 22,45 | 22,65 | -1,95% | - |
21.09.2020 | 23,30 | 23,45 | 22,50 | 23,10 | -0,22% | - |
18.09.2020 | 23,60 | 23,63 | 23,10 | 23,15 | -0,86% | - |
17.09.2020 | 23,63 | 23,88 | 23,35 | 23,35 | 0,21% | - |
16.09.2020 | 23,85 | 23,85 | 23,30 | 23,30 | -0,85% | - |
15.09.2020 | 23,78 | 23,85 | 23,50 | 23,50 | -0,84% | - |
14.09.2020 | 23,50 | 23,70 | 23,50 | 23,70 | 1,50% | - |
11.09.2020 | 23,65 | 24,03 | 23,15 | 23,35 | -0,64% | - |
10.09.2020 | 23,55 | 23,85 | 23,50 | 23,50 | 0,21% | - |
09.09.2020 | 23,80 | 23,95 | 23,35 | 23,45 | -0,42% | - |
08.09.2020 | 23,75 | 23,95 | 23,55 | 23,55 | 1,29% | - |
07.09.2020 | 23,60 | 23,78 | 23,25 | 23,25 | -0,64% | - |
04.09.2020 | 23,15 | 23,40 | 23,15 | 23,40 | 0,00% | - |