
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 47,70 | 48,13 | 47,70 | 47,98 | 0,47% | - |
14.01.2021 | 47,70 | 47,75 | 47,70 | 47,75 | 0,10% | - |
13.01.2021 | 47,70 | 47,70 | 47,70 | 47,70 | -0,10% | - |
12.01.2021 | 47,55 | 47,75 | 47,55 | 47,75 | -0,10% | - |
11.01.2021 | 47,55 | 47,80 | 47,55 | 47,80 | 0,42% | - |
08.01.2021 | 47,75 | 47,75 | 47,60 | 47,60 | -0,31% | - |
07.01.2021 | 47,75 | 47,75 | 47,75 | 47,75 | -0,10% | - |
06.01.2021 | 47,70 | 47,80 | 47,70 | 47,80 | 0,42% | - |
05.01.2021 | 47,60 | 47,60 | 47,60 | 47,60 | 0,21% | - |
04.01.2021 | 47,50 | 47,50 | 47,50 | 47,50 | 0,42% | - |
30.12.2020 | 47,25 | 47,30 | 47,25 | 47,30 | 0,00% | - |
29.12.2020 | 47,30 | 47,30 | 47,30 | 47,30 | 0,00% | - |
28.12.2020 | 47,25 | 47,35 | 47,25 | 47,30 | 0,53% | - |
23.12.2020 | 47,05 | 47,05 | 47,05 | 47,05 | 1,73% | - |
22.12.2020 | 46,25 | 46,25 | 46,25 | 46,25 | -1,28% | - |
21.12.2020 | 47,00 | 47,00 | 46,85 | 46,85 | -0,53% | - |
18.12.2020 | 47,10 | 47,10 | 47,10 | 47,10 | -0,11% | - |
17.12.2020 | 47,15 | 47,15 | 47,15 | 47,15 | 0,43% | - |
16.12.2020 | 46,95 | 46,95 | 46,95 | 46,95 | -0,63% | - |
15.12.2020 | 47,25 | 47,25 | 47,25 | 47,25 | 0,00% | - |
14.12.2020 | 47,25 | 47,25 | 47,25 | 47,25 | -1,56% | - |
11.12.2020 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | - |
10.12.2020 | 48,00 | 48,10 | 48,00 | 48,10 | 0,10% | - |
09.12.2020 | 48,00 | 48,05 | 48,00 | 48,05 | -0,52% | - |
08.12.2020 | 48,30 | 48,30 | 48,30 | 48,30 | -0,21% | - |
07.12.2020 | 48,45 | 48,45 | 48,40 | 48,40 | -0,21% | - |
04.12.2020 | 48,50 | 48,50 | 48,50 | 48,50 | -0,31% | - |
03.12.2020 | 48,60 | 48,65 | 48,60 | 48,65 | 0,10% | - |
02.12.2020 | 48,60 | 48,60 | 48,60 | 48,60 | 0,52% | - |
01.12.2020 | 48,35 | 48,35 | 48,35 | 48,35 | 2,98% | - |
30.11.2020 | 46,95 | 46,95 | 46,95 | 46,95 | -1,26% | - |
27.11.2020 | 47,55 | 47,55 | 47,55 | 47,55 | 0,63% | - |
26.11.2020 | 47,25 | 47,25 | 47,25 | 47,25 | 1,18% | - |
25.11.2020 | 46,15 | 46,70 | 46,15 | 46,70 | 1,19% | - |
24.11.2020 | 46,15 | 46,15 | 46,15 | 46,15 | 0,54% | - |
23.11.2020 | 45,90 | 45,90 | 45,90 | 45,90 | -0,33% | - |
20.11.2020 | 45,75 | 46,05 | 45,75 | 46,05 | 0,66% | - |
19.11.2020 | 46,05 | 46,15 | 45,75 | 45,75 | -0,76% | - |
18.11.2020 | 45,95 | 46,10 | 45,95 | 46,10 | 0,22% | - |
17.11.2020 | 45,90 | 46,00 | 45,90 | 46,00 | 0,44% | - |
16.11.2020 | 45,75 | 45,90 | 45,50 | 45,80 | 0,11% | - |
13.11.2020 | 45,70 | 45,75 | 45,70 | 45,75 | 0,55% | - |
12.11.2020 | 45,40 | 45,50 | 45,40 | 45,50 | -0,98% | - |
11.11.2020 | 45,00 | 45,95 | 45,00 | 45,95 | 3,14% | - |
10.11.2020 | 43,85 | 44,55 | 43,85 | 44,55 | 4,82% | - |
09.11.2020 | 42,00 | 42,50 | 42,00 | 42,50 | 0,47% | - |
06.11.2020 | 41,35 | 42,30 | 41,35 | 42,30 | 2,05% | - |
05.11.2020 | 41,35 | 41,45 | 41,35 | 41,45 | 0,36% | - |
04.11.2020 | 41,30 | 41,30 | 41,30 | 41,30 | 0,61% | - |
03.11.2020 | 41,05 | 41,05 | 41,05 | 41,05 | 0,00% | - |
02.11.2020 | 40,90 | 41,10 | 40,90 | 41,05 | -0,12% | - |
30.10.2020 | 41,10 | 41,10 | 41,10 | 41,10 | -0,84% | - |
29.10.2020 | 41,45 | 41,45 | 41,45 | 41,45 | -4,60% | - |
28.10.2020 | 43,45 | 43,45 | 43,45 | 43,45 | 1,76% | - |
27.10.2020 | 42,70 | 42,70 | 42,70 | 42,70 | 0,83% | - |
26.10.2020 | 42,35 | 42,35 | 42,35 | 42,35 | -0,12% | - |
23.10.2020 | 41,60 | 42,40 | 41,50 | 42,40 | 1,44% | - |
22.10.2020 | 43,55 | 43,55 | 41,80 | 41,80 | -1,42% | - |
21.10.2020 | 41,30 | 42,40 | 41,30 | 42,40 | 4,31% | - |
20.10.2020 | 40,25 | 40,65 | 40,25 | 40,65 | 0,25% | - |
19.10.2020 | 40,70 | 40,80 | 40,55 | 40,55 | -1,93% | - |
16.10.2020 | 41,35 | 41,35 | 41,35 | 41,35 | -0,84% | - |
15.10.2020 | 41,70 | 41,70 | 41,70 | 41,70 | 0,24% | - |
14.10.2020 | 41,60 | 41,60 | 41,60 | 41,60 | -0,24% | - |
13.10.2020 | 41,70 | 41,70 | 41,70 | 41,70 | -0,48% | - |
12.10.2020 | 41,90 | 41,90 | 41,90 | 41,90 | 1,58% | - |
09.10.2020 | 41,25 | 41,25 | 41,25 | 41,25 | -1,90% | 5,00 |
08.10.2020 | 41,65 | 42,05 | 41,65 | 42,05 | 0,48% | - |
07.10.2020 | 41,85 | 41,85 | 41,85 | 41,85 | 0,12% | - |
06.10.2020 | 41,80 | 41,80 | 41,80 | 41,80 | -0,12% | - |
05.10.2020 | 41,55 | 41,85 | 41,55 | 41,85 | 0,48% | - |
02.10.2020 | 41,55 | 41,85 | 41,55 | 41,65 | -0,24% | - |
01.10.2020 | 41,50 | 41,75 | 41,50 | 41,75 | 0,24% | - |
30.09.2020 | 41,40 | 41,65 | 41,40 | 41,65 | 0,00% | - |
29.09.2020 | 41,45 | 41,65 | 41,45 | 41,65 | 0,24% | - |
28.09.2020 | 41,40 | 41,55 | 41,40 | 41,55 | -0,72% | - |
25.09.2020 | 41,85 | 41,85 | 41,85 | 41,85 | -1,06% | - |
24.09.2020 | 42,30 | 42,30 | 42,30 | 42,30 | -1,05% | - |
23.09.2020 | 42,75 | 42,75 | 42,75 | 42,75 | 1,06% | - |
22.09.2020 | 42,70 | 43,08 | 42,30 | 42,30 | -3,42% | - |
21.09.2020 | 44,18 | 44,18 | 42,60 | 43,80 | -4,89% | - |
18.09.2020 | 46,20 | 46,33 | 44,13 | 46,05 | 0,88% | - |
17.09.2020 | 46,18 | 46,33 | 45,65 | 45,65 | -1,08% | - |
16.09.2020 | 46,53 | 46,53 | 46,15 | 46,15 | 0,11% | - |
15.09.2020 | 46,83 | 46,83 | 46,10 | 46,10 | -0,65% | - |
14.09.2020 | 46,75 | 46,88 | 46,40 | 46,40 | 0,22% | - |
11.09.2020 | 46,70 | 46,80 | 46,30 | 46,30 | -0,11% | - |
10.09.2020 | 46,53 | 46,70 | 46,35 | 46,35 | 0,11% | - |
09.09.2020 | 46,75 | 46,95 | 46,30 | 46,30 | -0,75% | - |
08.09.2020 | 47,18 | 47,18 | 46,65 | 46,65 | -0,64% | - |
07.09.2020 | 46,90 | 47,30 | 46,90 | 46,95 | 0,64% | - |
04.09.2020 | 46,88 | 46,93 | 46,65 | 46,65 | -0,11% | - |
03.09.2020 | 46,25 | 47,00 | 46,25 | 46,70 | 1,63% | - |
02.09.2020 | 46,38 | 46,43 | 45,95 | 45,95 | -0,22% | - |
01.09.2020 | 46,28 | 46,73 | 46,05 | 46,05 | 0,11% | - |
31.08.2020 | 45,85 | 46,33 | 45,85 | 46,00 | 1,21% | - |
28.08.2020 | 45,53 | 45,98 | 45,45 | 45,45 | -0,38% | - |
27.08.2020 | 45,68 | 46,15 | 45,38 | 45,63 | 0,50% | - |
26.08.2020 | 46,20 | 46,30 | 45,40 | 45,40 | -0,98% | - |
25.08.2020 | 44,43 | 46,25 | 44,43 | 45,85 | 3,73% | - |