
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 37,37 | 38,16 | 36,66 | 36,86 | -1,97% | - |
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% | - |
13.11.2020 | 34,42 | 35,09 | 34,42 | 34,86 | 0,09% | - |
12.11.2020 | 34,33 | 34,95 | 34,33 | 34,83 | 1,04% | - |
11.11.2020 | 33,85 | 34,68 | 33,85 | 34,47 | 0,52% | - |
10.11.2020 | 34,23 | 34,76 | 34,23 | 34,29 | -0,35% | - |
09.11.2020 | 32,79 | 34,41 | 32,79 | 34,41 | 5,29% | - |
06.11.2020 | 32,49 | 33,00 | 32,43 | 32,68 | -1,03% | - |
05.11.2020 | 31,52 | 33,02 | 31,52 | 33,02 | 4,96% | 320,00 |
04.11.2020 | 31,06 | 31,46 | 31,06 | 31,46 | 0,96% | - |
03.11.2020 | 29,60 | 31,16 | 29,60 | 31,16 | 4,99% | - |
02.11.2020 | 28,45 | 29,68 | 28,45 | 29,68 | 3,78% | - |
30.10.2020 | 28,22 | 28,85 | 28,22 | 28,60 | -0,56% | - |
29.10.2020 | 29,13 | 29,13 | 28,76 | 28,76 | -2,04% | - |
28.10.2020 | 29,65 | 29,65 | 29,12 | 29,36 | -3,26% | - |
27.10.2020 | 31,79 | 31,79 | 30,35 | 30,35 | -5,19% | - |
26.10.2020 | 32,65 | 32,65 | 32,01 | 32,01 | -2,71% | - |
23.10.2020 | 32,70 | 33,18 | 32,70 | 32,90 | 0,92% | - |
22.10.2020 | 32,86 | 33,07 | 32,60 | 32,60 | -1,51% | - |
21.10.2020 | 33,50 | 33,50 | 32,97 | 33,10 | -1,49% | - |
20.10.2020 | 33,63 | 34,07 | 33,60 | 33,60 | -1,29% | - |
19.10.2020 | 33,78 | 34,09 | 33,78 | 34,04 | -0,18% | - |
16.10.2020 | 33,92 | 34,10 | 33,92 | 34,10 | 0,26% | - |
15.10.2020 | 34,14 | 34,14 | 33,97 | 34,01 | -2,21% | - |
14.10.2020 | 34,32 | 34,78 | 34,32 | 34,78 | 1,25% | - |
13.10.2020 | 35,05 | 35,05 | 34,35 | 34,35 | -1,52% | - |
12.10.2020 | 33,32 | 34,97 | 33,32 | 34,88 | 6,34% | - |
09.10.2020 | 32,80 | 32,80 | 32,80 | 32,80 | 0,95% | - |
08.10.2020 | 32,49 | 32,49 | 32,49 | 32,49 | 2,01% | - |
07.10.2020 | 31,85 | 31,85 | 31,85 | 31,85 | -0,03% | - |
06.10.2020 | 31,86 | 31,86 | 31,86 | 31,86 | 0,25% | - |
05.10.2020 | 31,34 | 31,83 | 31,34 | 31,78 | 2,52% | - |
02.10.2020 | 30,49 | 31,00 | 30,49 | 31,00 | 0,71% | - |
01.10.2020 | 30,91 | 30,91 | 30,77 | 30,78 | 0,49% | - |
30.09.2020 | 30,09 | 30,63 | 30,09 | 30,63 | 0,16% | - |
29.09.2020 | 30,52 | 30,58 | 30,52 | 30,58 | 1,46% | - |
28.09.2020 | 29,65 | 30,14 | 29,53 | 30,14 | 0,23% | - |
25.09.2020 | 30,07 | 30,07 | 30,07 | 30,07 | -1,67% | - |
24.09.2020 | 30,58 | 30,58 | 30,58 | 30,58 | -1,61% | - |
23.09.2020 | 31,08 | 31,08 | 31,08 | 31,08 | 1,07% | - |
22.09.2020 | 30,75 | 30,75 | 30,75 | 30,75 | -2,41% | - |
21.09.2020 | 31,51 | 31,51 | 31,51 | 31,51 | -1,68% | - |
19.09.2020 | 32,18 | 32,50 | 32,03 | 32,05 | 0,00% | - |
18.09.2020 | 32,18 | 32,50 | 32,03 | 32,05 | -0,68% | - |
17.09.2020 | 31,93 | 32,44 | 31,93 | 32,27 | -0,19% | - |
16.09.2020 | 31,80 | 32,33 | 31,80 | 32,33 | 0,62% | - |
15.09.2020 | 31,59 | 32,13 | 31,59 | 32,13 | 0,69% | - |
14.09.2020 | 32,42 | 32,70 | 31,91 | 31,91 | -0,96% | - |
11.09.2020 | 31,88 | 32,22 | 31,88 | 32,22 | -0,09% | - |
10.09.2020 | 32,36 | 32,53 | 32,25 | 32,25 | 2,61% | - |
09.09.2020 | 31,43 | 31,43 | 31,43 | 31,43 | -0,85% | - |
08.09.2020 | 31,88 | 31,88 | 31,18 | 31,70 | -0,22% | - |
07.09.2020 | 30,91 | 31,94 | 30,91 | 31,77 | 1,92% | - |
04.09.2020 | 30,85 | 31,66 | 30,85 | 31,17 | -1,24% | - |
03.09.2020 | 31,31 | 31,88 | 31,31 | 31,56 | 0,83% | - |
02.09.2020 | 31,66 | 31,66 | 31,30 | 31,30 | 0,22% | - |
01.09.2020 | 31,50 | 31,96 | 31,23 | 31,23 | -2,71% | - |
31.08.2020 | 32,14 | 32,32 | 31,84 | 32,10 | 0,03% | 540,00 |
28.08.2020 | 32,18 | 32,34 | 32,00 | 32,09 | -1,08% | - |
27.08.2020 | 32,35 | 32,72 | 32,35 | 32,44 | -0,12% | - |
26.08.2020 | 32,22 | 32,48 | 32,19 | 32,48 | 0,19% | - |