
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 35,48 | 35,81 | 34,76 | 34,89 | -0,01% | - |
15.04.2021 | 34,80 | 35,74 | 34,32 | 34,89 | 2,29% | - |
14.04.2021 | 34,58 | 36,02 | 34,11 | 34,11 | -1,04% | - |
13.04.2021 | 32,85 | 35,40 | 32,46 | 34,47 | 7,02% | - |
12.04.2021 | 33,01 | 33,30 | 32,21 | 32,21 | -1,17% | - |
09.04.2021 | 32,73 | 33,45 | 32,40 | 32,59 | 1,81% | - |
08.04.2021 | 32,11 | 33,23 | 32,01 | 32,01 | 0,22% | - |
07.04.2021 | 32,71 | 33,13 | 31,94 | 31,94 | -0,81% | - |
06.04.2021 | 31,84 | 33,00 | 31,84 | 32,20 | 1,10% | - |
01.04.2021 | 31,75 | 32,77 | 31,45 | 31,85 | 1,95% | - |
31.03.2021 | 32,23 | 32,34 | 31,24 | 31,24 | -1,01% | - |
30.03.2021 | 31,61 | 32,53 | 31,39 | 31,56 | 0,06% | - |
29.03.2021 | 32,32 | 32,90 | 31,54 | 31,54 | -0,44% | - |
26.03.2021 | 31,54 | 32,51 | 31,53 | 31,68 | 0,76% | - |
25.03.2021 | 31,45 | 32,67 | 31,35 | 31,44 | 0,03% | - |
24.03.2021 | 33,30 | 33,41 | 31,43 | 31,43 | 0,77% | - |
23.03.2021 | 31,53 | 34,14 | 31,12 | 31,19 | 0,19% | - |
22.03.2021 | 30,65 | 32,01 | 30,48 | 31,13 | 0,32% | - |
19.03.2021 | 31,56 | 31,93 | 30,27 | 31,03 | 0,55% | - |
18.03.2021 | 31,67 | 32,34 | 30,86 | 30,86 | -1,72% | - |
17.03.2021 | 32,59 | 32,90 | 31,40 | 31,40 | -2,24% | - |
16.03.2021 | 31,70 | 33,22 | 31,70 | 32,12 | 1,07% | - |
15.03.2021 | 31,70 | 32,83 | 31,70 | 31,78 | 0,99% | 900,00 |
12.03.2021 | 32,55 | 33,34 | 31,47 | 31,47 | -2,90% | - |
11.03.2021 | 32,47 | 33,22 | 31,63 | 32,41 | 2,82% | - |
10.03.2021 | 31,91 | 32,52 | 31,12 | 31,52 | 0,61% | 400,00 |
09.03.2021 | 30,38 | 32,42 | 29,81 | 31,33 | 5,70% | 4.000,00 |
08.03.2021 | 29,75 | 30,69 | 29,22 | 29,64 | 1,09% | - |
05.03.2021 | 30,82 | 31,55 | 29,32 | 29,32 | -2,23% | - |
04.03.2021 | 31,21 | 31,82 | 29,99 | 29,99 | -1,02% | - |
03.03.2021 | 34,39 | 34,73 | 30,28 | 30,30 | -9,47% | 60,00 |
02.03.2021 | 34,19 | 35,05 | 33,47 | 33,47 | 0,81% | 60,00 |
01.03.2021 | 32,51 | 34,32 | 32,40 | 33,20 | 4,24% | - |
26.02.2021 | 33,31 | 33,63 | 31,85 | 31,85 | -1,79% | - |
25.02.2021 | 32,94 | 33,94 | 32,43 | 32,43 | -0,09% | - |
24.02.2021 | 32,75 | 33,79 | 32,46 | 32,46 | 0,34% | - |
23.02.2021 | 35,19 | 35,20 | 32,31 | 32,35 | -4,54% | - |
22.02.2021 | 35,15 | 35,41 | 33,84 | 33,89 | -0,73% | - |
19.02.2021 | 35,60 | 35,65 | 34,14 | 34,14 | -1,44% | - |
18.02.2021 | 36,02 | 36,47 | 34,64 | 34,64 | -1,06% | 1.500,00 |
17.02.2021 | 37,28 | 37,28 | 35,01 | 35,01 | -3,15% | - |
16.02.2021 | 37,21 | 37,77 | 36,15 | 36,15 | -0,85% | - |
15.02.2021 | 37,10 | 38,07 | 36,46 | 36,46 | -0,16% | 200,00 |
12.02.2021 | 36,59 | 37,77 | 36,13 | 36,52 | 2,27% | - |
11.02.2021 | 36,16 | 37,20 | 35,71 | 35,71 | 0,73% | - |
10.02.2021 | 36,54 | 36,90 | 35,45 | 35,45 | -0,78% | - |
09.02.2021 | 35,69 | 36,99 | 35,38 | 35,73 | 1,42% | - |
08.02.2021 | 36,34 | 36,74 | 35,23 | 35,23 | -2,68% | - |
05.02.2021 | 35,50 | 36,63 | 35,03 | 36,20 | 2,06% | - |
04.02.2021 | 34,58 | 35,92 | 33,93 | 35,47 | 2,68% | - |
03.02.2021 | 34,12 | 35,09 | 33,81 | 34,55 | 1,50% | 656,00 |
02.02.2021 | 33,68 | 34,46 | 32,97 | 34,04 | 1,69% | - |
01.02.2021 | 32,34 | 34,01 | 32,17 | 33,47 | 2,87% | - |
29.01.2021 | 33,83 | 33,85 | 32,27 | 32,54 | -4,11% | - |
28.01.2021 | 34,16 | 34,19 | 31,85 | 33,93 | -0,79% | - |
27.01.2021 | 33,81 | 34,45 | 32,74 | 34,20 | 2,06% | - |
26.01.2021 | 33,24 | 34,15 | 32,55 | 33,51 | 2,37% | - |
25.01.2021 | 33,21 | 34,14 | 32,69 | 32,74 | -2,43% | - |
22.01.2021 | 33,80 | 34,17 | 32,86 | 33,55 | -1,11% | - |
21.01.2021 | 33,57 | 34,70 | 33,43 | 33,93 | -0,88% | - |
20.01.2021 | 34,42 | 34,55 | 32,98 | 34,23 | -0,54% | - |
19.01.2021 | 34,19 | 34,62 | 33,61 | 34,41 | 0,64% | - |
18.01.2021 | 33,80 | 34,70 | 33,32 | 34,19 | 0,68% | - |
15.01.2021 | 33,83 | 34,40 | 33,20 | 33,96 | -0,48% | - |
14.01.2021 | 33,36 | 34,57 | 33,18 | 34,13 | 5,06% | 150,00 |
13.01.2021 | 33,60 | 33,60 | 32,48 | 32,48 | -2,75% | - |
12.01.2021 | 33,54 | 33,54 | 32,60 | 33,40 | 1,52% | 99,00 |
11.01.2021 | 33,66 | 33,66 | 32,90 | 32,90 | 0,27% | - |
08.01.2021 | 32,68 | 32,86 | 32,24 | 32,81 | 1,02% | - |
07.01.2021 | 31,66 | 32,48 | 31,66 | 32,48 | 0,87% | 150,00 |
06.01.2021 | 32,16 | 32,36 | 32,13 | 32,20 | -1,38% | - |
05.01.2021 | 33,50 | 33,50 | 32,65 | 32,65 | -2,54% | 100,00 |
04.01.2021 | 33,50 | 33,50 | 33,50 | 33,50 | -1,59% | - |
30.12.2020 | 33,65 | 34,04 | 33,65 | 34,04 | 4,23% | - |
29.12.2020 | 33,20 | 33,20 | 32,66 | 32,66 | 0,37% | - |
28.12.2020 | 33,06 | 33,10 | 32,54 | 32,54 | 0,12% | 441,00 |
23.12.2020 | 32,98 | 32,98 | 32,50 | 32,50 | -0,28% | - |
22.12.2020 | 33,77 | 33,77 | 32,59 | 32,59 | -4,01% | 502,00 |
21.12.2020 | 33,95 | 33,95 | 33,95 | 33,95 | 2,54% | - |
18.12.2020 | 33,23 | 33,23 | 32,72 | 33,11 | 1,01% | - |
17.12.2020 | 32,30 | 32,78 | 32,30 | 32,78 | -0,12% | - |
16.12.2020 | 31,46 | 32,82 | 31,46 | 32,82 | 2,69% | - |
15.12.2020 | 33,31 | 33,31 | 31,96 | 31,96 | -4,45% | - |
14.12.2020 | 31,70 | 33,45 | 31,70 | 33,45 | 3,75% | 45,00 |
11.12.2020 | 32,41 | 33,26 | 31,84 | 32,24 | -1,10% | 80,00 |
10.12.2020 | 32,19 | 32,60 | 31,79 | 32,60 | -0,73% | 50,00 |
09.12.2020 | 32,10 | 32,84 | 31,87 | 32,84 | 0,06% | 50,00 |
08.12.2020 | 32,82 | 32,82 | 32,82 | 32,82 | -0,06% | 200,00 |
07.12.2020 | 31,86 | 32,84 | 31,86 | 32,84 | 2,31% | 150,00 |
04.12.2020 | 32,13 | 32,45 | 32,10 | 32,10 | 0,38% | 170,00 |
03.12.2020 | 31,75 | 31,98 | 31,75 | 31,98 | 0,35% | - |
02.12.2020 | 32,02 | 32,90 | 31,76 | 31,87 | 0,54% | 500,00 |
01.12.2020 | 33,81 | 33,81 | 31,70 | 31,70 | -8,65% | - |
30.11.2020 | 34,14 | 34,70 | 34,10 | 34,70 | 4,77% | 159,00 |
27.11.2020 | 33,43 | 33,43 | 32,72 | 33,12 | 1,10% | - |
26.11.2020 | 32,91 | 32,91 | 32,24 | 32,76 | 0,83% | - |
25.11.2020 | 32,89 | 32,89 | 32,33 | 32,49 | -0,09% | - |
24.11.2020 | 33,45 | 33,45 | 32,52 | 32,52 | -3,04% | 75,00 |
23.11.2020 | 34,09 | 34,09 | 33,48 | 33,54 | -0,15% | - |
20.11.2020 | 32,79 | 33,59 | 32,79 | 33,59 | 0,72% | - |