
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.04.2021 | 44,16 | 44,41 | 43,40 | 43,50 | -1,37% | - |
09.04.2021 | 43,67 | 44,59 | 43,67 | 44,10 | 1,15% | - |
08.04.2021 | 43,93 | 44,31 | 43,50 | 43,60 | -0,30% | - |
07.04.2021 | 43,99 | 44,28 | 43,55 | 43,73 | -1,44% | - |
06.04.2021 | 44,13 | 44,65 | 43,92 | 44,37 | 1,02% | 1.000,00 |
01.04.2021 | 43,44 | 44,29 | 43,15 | 43,92 | 1,22% | - |
31.03.2021 | 42,70 | 43,72 | 42,68 | 43,39 | 1,12% | - |
30.03.2021 | 42,16 | 43,30 | 42,04 | 42,91 | 2,34% | - |
29.03.2021 | 42,16 | 42,40 | 41,91 | 41,93 | 0,12% | - |
26.03.2021 | 41,77 | 42,37 | 41,65 | 41,88 | 1,13% | - |
25.03.2021 | 42,06 | 42,14 | 40,79 | 41,41 | -1,24% | - |
24.03.2021 | 41,54 | 42,20 | 41,15 | 41,93 | 0,02% | - |
23.03.2021 | 41,46 | 42,01 | 41,10 | 41,92 | 0,41% | - |
22.03.2021 | 41,94 | 42,35 | 41,30 | 41,75 | 1,29% | - |
19.03.2021 | 41,84 | 42,27 | 40,83 | 41,22 | -2,78% | - |
18.03.2021 | 41,58 | 42,46 | 41,48 | 42,40 | 2,64% | - |
17.03.2021 | 41,32 | 41,75 | 41,13 | 41,31 | -0,17% | - |
16.03.2021 | 41,31 | 41,54 | 41,02 | 41,38 | 0,80% | - |
15.03.2021 | 41,81 | 42,19 | 40,72 | 41,05 | -1,13% | - |
12.03.2021 | 41,33 | 41,79 | 41,04 | 41,52 | 0,44% | 500,00 |
11.03.2021 | 41,59 | 41,72 | 41,15 | 41,34 | 0,36% | - |
10.03.2021 | 40,47 | 41,52 | 40,38 | 41,19 | 2,06% | - |
09.03.2021 | 40,52 | 40,97 | 40,08 | 40,36 | -0,36% | - |
08.03.2021 | 39,57 | 40,86 | 39,53 | 40,51 | 3,07% | - |
05.03.2021 | 38,95 | 39,90 | 38,81 | 39,30 | 0,33% | - |
04.03.2021 | 39,05 | 39,52 | 38,60 | 39,17 | 0,56% | - |
03.03.2021 | 39,66 | 40,28 | 38,85 | 38,95 | -1,81% | - |
02.03.2021 | 39,56 | 39,92 | 39,46 | 39,67 | 0,23% | - |
01.03.2021 | 38,96 | 39,84 | 38,79 | 39,58 | 2,33% | - |
26.02.2021 | 39,36 | 39,57 | 38,35 | 38,68 | -3,78% | - |
25.02.2021 | 40,77 | 41,45 | 39,38 | 40,20 | -0,72% | - |
24.02.2021 | 39,75 | 40,59 | 39,71 | 40,49 | 1,78% | - |
23.02.2021 | 40,47 | 40,88 | 39,29 | 39,78 | -0,72% | - |
22.02.2021 | 40,40 | 40,75 | 39,40 | 40,07 | -0,82% | - |
19.02.2021 | 39,53 | 40,88 | 39,14 | 40,40 | 2,30% | - |
18.02.2021 | 40,41 | 40,76 | 39,26 | 39,49 | -2,61% | - |
17.02.2021 | 41,86 | 41,86 | 39,99 | 40,55 | -2,83% | - |
16.02.2021 | 41,39 | 41,87 | 41,31 | 41,73 | 0,07% | - |
15.02.2021 | 40,75 | 41,83 | 40,75 | 41,70 | 2,13% | - |
12.02.2021 | 41,16 | 41,37 | 40,44 | 40,83 | -0,46% | - |
11.02.2021 | 40,76 | 41,46 | 40,38 | 41,02 | 1,26% | - |
10.02.2021 | 40,10 | 40,97 | 39,92 | 40,51 | 1,10% | - |
09.02.2021 | 40,42 | 40,78 | 39,96 | 40,07 | -0,79% | - |
08.02.2021 | 40,02 | 40,68 | 39,62 | 40,39 | 1,85% | - |
05.02.2021 | 39,49 | 39,91 | 39,23 | 39,66 | 0,52% | - |
04.02.2021 | 39,20 | 39,47 | 38,69 | 39,45 | 0,74% | - |
03.02.2021 | 39,22 | 39,45 | 38,68 | 39,16 | -0,22% | - |
02.02.2021 | 38,01 | 39,36 | 37,96 | 39,25 | 3,78% | - |
01.02.2021 | 37,59 | 38,24 | 37,12 | 37,82 | 1,20% | - |
29.01.2021 | 37,66 | 37,77 | 36,94 | 37,37 | -2,03% | - |
28.01.2021 | 37,52 | 38,39 | 36,09 | 38,14 | 1,87% | - |
27.01.2021 | 39,54 | 39,56 | 37,41 | 37,44 | -5,42% | - |
26.01.2021 | 39,12 | 40,09 | 38,96 | 39,59 | 0,05% | - |
25.01.2021 | 40,18 | 40,58 | 39,15 | 39,57 | -1,10% | - |
22.01.2021 | 39,32 | 40,13 | 39,11 | 40,01 | 1,68% | - |
21.01.2021 | 39,47 | 39,82 | 39,11 | 39,35 | -0,10% | - |
20.01.2021 | 37,42 | 39,61 | 37,42 | 39,39 | 5,27% | - |
19.01.2021 | 37,83 | 38,04 | 37,07 | 37,42 | -0,54% | - |
18.01.2021 | 36,85 | 37,73 | 36,73 | 37,62 | 1,54% | - |
15.01.2021 | 37,37 | 38,16 | 36,66 | 37,05 | -1,45% | - |
14.01.2021 | 38,23 | 38,58 | 37,34 | 37,60 | -1,36% | - |
13.01.2021 | 38,68 | 38,68 | 37,85 | 38,12 | -1,19% | - |
12.01.2021 | 37,81 | 38,61 | 37,57 | 38,58 | 2,06% | - |
11.01.2021 | 37,37 | 37,92 | 37,23 | 37,80 | 0,55% | - |
08.01.2021 | 38,05 | 38,40 | 37,28 | 37,59 | -0,65% | - |
07.01.2021 | 37,25 | 38,60 | 37,23 | 37,84 | 2,58% | - |
06.01.2021 | 37,14 | 37,45 | 36,52 | 36,89 | -0,53% | - |
05.01.2021 | 37,10 | 37,39 | 36,74 | 37,08 | 0,61% | - |
04.01.2021 | 36,61 | 37,55 | 36,58 | 36,86 | 0,59% | - |
30.12.2020 | 36,90 | 36,90 | 36,64 | 36,64 | -0,65% | - |
29.12.2020 | 36,88 | 36,88 | 36,77 | 36,88 | 0,22% | - |
28.12.2020 | 36,86 | 37,06 | 36,70 | 36,80 | 0,79% | - |
23.12.2020 | 35,66 | 36,51 | 35,66 | 36,51 | 1,84% | - |
22.12.2020 | 35,30 | 36,26 | 35,30 | 35,85 | 2,40% | - |
21.12.2020 | 34,52 | 35,01 | 34,23 | 35,01 | -1,16% | - |
18.12.2020 | 36,33 | 36,33 | 35,36 | 35,42 | -3,01% | - |
17.12.2020 | 36,22 | 36,52 | 36,22 | 36,52 | 0,69% | - |
16.12.2020 | 36,38 | 36,47 | 36,27 | 36,27 | 0,00% | - |
15.12.2020 | 35,06 | 36,27 | 35,06 | 36,27 | 2,49% | - |
14.12.2020 | 35,57 | 36,01 | 35,39 | 35,39 | 0,34% | - |
11.12.2020 | 35,70 | 35,70 | 35,09 | 35,27 | -1,75% | - |
10.12.2020 | 36,47 | 36,60 | 35,90 | 35,90 | -2,23% | - |
09.12.2020 | 36,76 | 36,81 | 36,60 | 36,72 | -0,27% | - |
08.12.2020 | 36,02 | 36,82 | 36,02 | 36,82 | 0,85% | - |
07.12.2020 | 37,07 | 37,07 | 36,43 | 36,51 | -1,64% | - |
04.12.2020 | 36,23 | 37,15 | 36,23 | 37,12 | 1,78% | - |
03.12.2020 | 36,60 | 36,60 | 36,13 | 36,47 | -0,30% | - |
02.12.2020 | 37,10 | 37,10 | 36,58 | 36,58 | -1,38% | - |
01.12.2020 | 36,54 | 37,12 | 36,54 | 37,09 | 1,90% | - |
30.11.2020 | 36,40 | 36,40 | 36,40 | 36,40 | 0,14% | - |
27.11.2020 | 36,35 | 36,35 | 36,35 | 36,35 | -0,27% | - |
26.11.2020 | 36,45 | 36,45 | 36,45 | 36,45 | 0,03% | - |
25.11.2020 | 36,54 | 36,54 | 36,44 | 36,44 | 1,45% | - |
24.11.2020 | 35,92 | 35,92 | 35,92 | 35,92 | 2,13% | - |
23.11.2020 | 35,17 | 35,17 | 35,17 | 35,17 | -0,31% | - |
20.11.2020 | 35,08 | 35,47 | 35,08 | 35,28 | -0,25% | - |
19.11.2020 | 35,44 | 35,51 | 34,98 | 35,37 | -0,98% | - |
18.11.2020 | 35,49 | 35,72 | 35,49 | 35,72 | 0,96% | - |
17.11.2020 | 35,73 | 35,75 | 35,38 | 35,38 | -1,59% | - |
16.11.2020 | 35,04 | 36,27 | 35,04 | 35,95 | 3,13% | - |