
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.01.2021 | 18,46 | 18,59 | 18,35 | 18,44 | 0,97% | - |
19.01.2021 | 18,41 | 18,41 | 18,23 | 18,27 | -0,71% | - |
18.01.2021 | 18,30 | 18,40 | 18,26 | 18,40 | -0,89% | - |
15.01.2021 | 18,32 | 18,61 | 18,32 | 18,56 | -0,46% | - |
14.01.2021 | 18,89 | 18,89 | 18,59 | 18,65 | -1,64% | - |
13.01.2021 | 18,21 | 18,96 | 18,21 | 18,96 | 4,29% | - |
12.01.2021 | 17,75 | 18,32 | 17,75 | 18,18 | 2,25% | - |
11.01.2021 | 17,73 | 17,82 | 17,73 | 17,78 | -0,11% | - |
08.01.2021 | 17,88 | 17,97 | 17,62 | 17,80 | -0,50% | - |
07.01.2021 | 17,86 | 17,89 | 17,71 | 17,89 | 0,51% | - |
06.01.2021 | 17,62 | 17,80 | 17,56 | 17,80 | 1,89% | - |
05.01.2021 | 17,76 | 17,76 | 17,47 | 17,47 | -1,55% | - |
04.01.2021 | 17,65 | 17,85 | 17,65 | 17,74 | -0,34% | - |
30.12.2020 | 17,80 | 17,85 | 17,76 | 17,80 | -0,53% | - |
29.12.2020 | 17,97 | 17,97 | 17,90 | 17,90 | -0,11% | - |
28.12.2020 | 17,79 | 18,12 | 17,79 | 17,92 | 0,22% | - |
23.12.2020 | 17,59 | 17,92 | 17,59 | 17,88 | 1,97% | - |
22.12.2020 | 17,01 | 17,61 | 17,01 | 17,53 | 3,51% | - |
21.12.2020 | 16,66 | 16,98 | 16,66 | 16,94 | -2,22% | - |
18.12.2020 | 17,45 | 17,45 | 17,24 | 17,32 | -1,79% | - |
17.12.2020 | 17,53 | 17,71 | 17,53 | 17,64 | 0,71% | - |
16.12.2020 | 17,54 | 17,58 | 17,51 | 17,51 | 0,57% | - |
15.12.2020 | 17,50 | 17,60 | 17,41 | 17,41 | -1,58% | - |
14.12.2020 | 17,30 | 17,75 | 17,30 | 17,69 | 2,55% | - |
11.12.2020 | 17,45 | 17,45 | 17,23 | 17,25 | -1,46% | - |
10.12.2020 | 17,60 | 17,64 | 17,44 | 17,51 | -0,88% | - |
09.12.2020 | 17,61 | 17,70 | 17,60 | 17,66 | 0,57% | - |
08.12.2020 | 17,54 | 17,61 | 17,51 | 17,56 | -0,65% | - |
07.12.2020 | 17,58 | 17,68 | 17,46 | 17,68 | 0,43% | - |
04.12.2020 | 17,54 | 17,67 | 17,54 | 17,60 | 0,00% | - |
03.12.2020 | 17,51 | 17,60 | 17,41 | 17,60 | 0,43% | - |
02.12.2020 | 17,82 | 17,82 | 17,41 | 17,53 | -2,12% | - |
01.12.2020 | 17,37 | 17,93 | 17,37 | 17,91 | 0,59% | - |
30.11.2020 | 17,59 | 17,80 | 17,59 | 17,80 | -0,11% | - |
27.11.2020 | 17,75 | 17,90 | 17,75 | 17,82 | 0,06% | - |
26.11.2020 | 18,09 | 18,12 | 17,81 | 17,81 | -1,11% | - |
25.11.2020 | 17,56 | 18,01 | 17,56 | 18,01 | 2,59% | - |
24.11.2020 | 17,36 | 17,58 | 17,36 | 17,56 | -0,06% | - |
23.11.2020 | 17,59 | 17,82 | 17,56 | 17,57 | -0,09% | - |
20.11.2020 | 17,56 | 17,77 | 17,55 | 17,58 | -1,18% | - |
19.11.2020 | 17,75 | 17,94 | 17,75 | 17,79 | -0,61% | - |
18.11.2020 | 17,44 | 17,93 | 17,44 | 17,90 | 1,76% | - |
17.11.2020 | 17,35 | 17,64 | 17,35 | 17,59 | 1,03% | - |
16.11.2020 | 16,66 | 17,52 | 16,66 | 17,41 | 4,28% | - |
13.11.2020 | 16,31 | 16,98 | 16,31 | 16,70 | 0,60% | - |
12.11.2020 | 16,31 | 16,60 | 16,31 | 16,60 | 0,64% | - |
11.11.2020 | 16,30 | 16,69 | 16,30 | 16,49 | 0,00% | - |
10.11.2020 | 16,56 | 16,68 | 16,47 | 16,49 | -1,20% | - |
09.11.2020 | 15,94 | 16,78 | 15,94 | 16,69 | 5,23% | - |
06.11.2020 | 15,87 | 15,90 | 15,74 | 15,86 | -0,53% | - |
05.11.2020 | 15,62 | 15,95 | 15,62 | 15,95 | 2,11% | - |
04.11.2020 | 15,37 | 15,62 | 15,27 | 15,62 | 2,87% | - |
03.11.2020 | 14,97 | 15,23 | 14,97 | 15,18 | 1,78% | - |
02.11.2020 | 14,43 | 14,92 | 14,31 | 14,92 | 3,36% | - |
30.10.2020 | 13,62 | 14,43 | 13,62 | 14,43 | 2,96% | - |
29.10.2020 | 14,32 | 14,32 | 14,02 | 14,02 | -2,61% | - |
28.10.2020 | 14,43 | 14,43 | 14,28 | 14,39 | -3,97% | - |
27.10.2020 | 15,06 | 15,15 | 14,99 | 14,99 | -1,77% | - |
26.10.2020 | 15,20 | 15,53 | 15,20 | 15,26 | -2,93% | - |
23.10.2020 | 15,26 | 15,76 | 15,26 | 15,72 | 2,08% | - |
22.10.2020 | 15,55 | 15,55 | 15,40 | 15,40 | -2,81% | - |
21.10.2020 | 16,09 | 16,09 | 15,81 | 15,84 | -1,89% | - |
20.10.2020 | 15,95 | 16,15 | 15,95 | 16,15 | 0,69% | - |
19.10.2020 | 16,02 | 16,10 | 15,94 | 16,04 | -0,53% | - |
16.10.2020 | 15,87 | 16,12 | 15,80 | 16,12 | 2,32% | - |
15.10.2020 | 16,30 | 16,30 | 15,76 | 15,76 | -4,25% | - |
14.10.2020 | 16,05 | 16,46 | 16,05 | 16,46 | 2,01% | - |
13.10.2020 | 16,29 | 16,29 | 16,13 | 16,13 | -0,98% | - |
12.10.2020 | 16,23 | 16,34 | 16,22 | 16,29 | 0,65% | - |
09.10.2020 | 15,61 | 16,36 | 15,61 | 16,19 | 1,98% | - |
08.10.2020 | 15,83 | 15,87 | 15,74 | 15,87 | 0,89% | - |
07.10.2020 | 15,60 | 15,85 | 15,60 | 15,73 | -0,98% | - |
06.10.2020 | 15,59 | 15,89 | 15,43 | 15,89 | 2,55% | - |
05.10.2020 | 15,18 | 15,50 | 15,18 | 15,49 | 3,13% | 10,00 |
02.10.2020 | 14,95 | 15,19 | 14,94 | 15,02 | -2,25% | - |
01.10.2020 | 15,16 | 15,48 | 15,16 | 15,37 | -0,29% | - |
30.09.2020 | 15,26 | 15,41 | 15,26 | 15,41 | -1,06% | - |
29.09.2020 | 15,61 | 15,61 | 15,55 | 15,58 | -0,06% | - |
28.09.2020 | 15,28 | 15,59 | 15,16 | 15,59 | 4,07% | - |
25.09.2020 | 15,12 | 15,34 | 14,95 | 14,98 | -3,48% | - |
24.09.2020 | 15,37 | 15,64 | 15,37 | 15,52 | -2,11% | - |
23.09.2020 | 15,54 | 16,05 | 15,54 | 15,85 | 0,00% | - |
22.09.2020 | 15,58 | 15,92 | 15,58 | 15,85 | 0,13% | - |
21.09.2020 | 16,33 | 16,33 | 15,83 | 15,83 | -4,18% | - |
18.09.2020 | 16,66 | 16,68 | 16,49 | 16,52 | -1,40% | - |
17.09.2020 | 16,33 | 16,76 | 16,33 | 16,76 | 1,42% | - |
16.09.2020 | 16,35 | 16,52 | 16,35 | 16,52 | 0,61% | - |
15.09.2020 | 16,45 | 16,48 | 16,25 | 16,42 | 0,67% | - |
14.09.2020 | 16,33 | 16,35 | 16,23 | 16,31 | 0,83% | - |
11.09.2020 | 15,92 | 16,18 | 15,92 | 16,18 | 0,65% | - |
10.09.2020 | 16,02 | 16,12 | 15,98 | 16,07 | 2,19% | - |
09.09.2020 | 15,73 | 15,73 | 15,73 | 15,73 | -0,60% | - |
08.09.2020 | 15,63 | 16,14 | 15,63 | 15,82 | -1,80% | - |
07.09.2020 | 15,63 | 16,14 | 15,63 | 16,11 | 1,93% | - |
04.09.2020 | 15,78 | 16,06 | 15,78 | 15,81 | -0,78% | - |
03.09.2020 | 16,03 | 16,38 | 16,03 | 15,93 | -1,67% | - |
02.09.2020 | 16,12 | 16,26 | 16,07 | 16,20 | 1,41% | - |
01.09.2020 | 16,22 | 16,23 | 15,88 | 15,98 | -1,27% | - |
31.08.2020 | 16,54 | 16,54 | 16,11 | 16,18 | -1,58% | - |
28.08.2020 | 16,79 | 16,79 | 16,44 | 16,44 | -1,08% | - |