
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 27,83 | 27,86 | 27,08 | 27,20 | 0,06% | - |
18.01.2021 | 26,98 | 27,19 | 26,98 | 27,18 | -0,33% | - |
15.01.2021 | 27,73 | 27,73 | 27,27 | 27,27 | -2,12% | - |
14.01.2021 | 27,59 | 27,99 | 27,59 | 27,86 | 0,94% | 100,00 |
13.01.2021 | 27,68 | 27,83 | 27,41 | 27,60 | 0,04% | 144,00 |
12.01.2021 | 27,39 | 27,59 | 27,30 | 27,59 | 0,55% | - |
11.01.2021 | 28,49 | 28,49 | 27,25 | 27,44 | -2,14% | 175,00 |
08.01.2021 | 28,46 | 28,90 | 27,96 | 28,04 | -0,60% | 1.192,00 |
07.01.2021 | 27,81 | 28,25 | 27,53 | 28,21 | 2,73% | 100,00 |
06.01.2021 | 27,02 | 27,70 | 26,89 | 27,46 | 3,86% | - |
05.01.2021 | 26,10 | 26,44 | 25,51 | 26,44 | 4,18% | 814,00 |
04.01.2021 | 24,70 | 26,02 | 24,70 | 25,38 | 3,34% | 362,00 |
30.12.2020 | 24,19 | 24,56 | 24,09 | 24,56 | 0,04% | - |
29.12.2020 | 25,03 | 25,03 | 24,16 | 24,55 | -2,50% | - |
28.12.2020 | 24,93 | 25,62 | 24,93 | 25,18 | 5,14% | 9,00 |
23.12.2020 | 23,84 | 23,95 | 23,77 | 23,95 | -0,42% | - |
22.12.2020 | 23,10 | 24,10 | 23,10 | 24,05 | -0,04% | - |
21.12.2020 | 23,54 | 24,06 | 22,37 | 24,06 | 1,73% | 644,00 |
18.12.2020 | 23,26 | 23,67 | 23,26 | 23,65 | 0,81% | - |
17.12.2020 | 23,39 | 23,52 | 23,39 | 23,46 | 0,60% | - |
16.12.2020 | 23,43 | 23,52 | 23,32 | 23,32 | 0,65% | - |
15.12.2020 | 22,46 | 23,24 | 22,46 | 23,17 | 1,98% | - |
14.12.2020 | 23,35 | 23,41 | 22,72 | 22,72 | -2,49% | - |
11.12.2020 | 23,57 | 23,57 | 23,14 | 23,30 | -1,40% | - |
10.12.2020 | 23,90 | 24,22 | 23,63 | 23,63 | -1,05% | - |
09.12.2020 | 23,15 | 23,88 | 23,15 | 23,88 | 2,18% | - |
08.12.2020 | 23,47 | 23,49 | 23,22 | 23,37 | -0,93% | - |
07.12.2020 | 23,65 | 23,70 | 23,36 | 23,59 | -0,55% | - |
04.12.2020 | 23,71 | 23,72 | 23,49 | 23,72 | -0,59% | - |
03.12.2020 | 23,42 | 23,86 | 23,42 | 23,86 | 2,98% | - |
02.12.2020 | 22,67 | 23,18 | 22,67 | 23,17 | 1,36% | 20,00 |
01.12.2020 | 22,91 | 22,96 | 22,86 | 22,86 | -0,61% | - |
30.11.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 0,61% | - |
27.11.2020 | 22,86 | 22,86 | 22,86 | 22,86 | -0,78% | - |
26.11.2020 | 23,04 | 23,04 | 23,04 | 23,04 | -0,90% | - |
25.11.2020 | 24,04 | 24,04 | 23,25 | 23,25 | -4,16% | - |
24.11.2020 | 22,96 | 24,26 | 22,96 | 24,26 | 11,80% | 1.100,00 |
23.11.2020 | 21,70 | 21,70 | 21,70 | 21,70 | -0,14% | - |
20.11.2020 | 21,29 | 21,80 | 21,29 | 21,73 | 2,07% | 2,00 |
19.11.2020 | 20,65 | 21,52 | 20,65 | 21,29 | 1,87% | - |
18.11.2020 | 20,25 | 20,90 | 20,25 | 20,90 | 3,88% | 50,00 |
17.11.2020 | 19,91 | 20,39 | 19,91 | 20,12 | -1,52% | - |
16.11.2020 | 19,17 | 20,45 | 19,17 | 20,43 | 7,08% | 50,00 |
13.11.2020 | 19,18 | 19,81 | 19,08 | 19,08 | -0,68% | 100,00 |
12.11.2020 | 19,11 | 19,42 | 19,10 | 19,21 | 2,05% | - |
11.11.2020 | 19,09 | 19,23 | 18,83 | 18,83 | -0,29% | - |
10.11.2020 | 18,44 | 19,13 | 18,44 | 18,88 | 1,94% | - |
09.11.2020 | 17,09 | 18,52 | 17,09 | 18,52 | 8,94% | 150,00 |
06.11.2020 | 16,10 | 17,00 | 16,10 | 17,00 | 4,10% | - |
05.11.2020 | 15,93 | 16,33 | 15,89 | 16,33 | 3,03% | - |
04.11.2020 | 15,63 | 15,93 | 15,63 | 15,85 | 0,13% | - |
03.11.2020 | 15,60 | 15,89 | 15,60 | 15,83 | 1,21% | 30,00 |
02.11.2020 | 15,36 | 15,80 | 15,34 | 15,64 | 2,06% | 30,00 |
30.10.2020 | 14,71 | 15,33 | 14,71 | 15,33 | 3,44% | - |
29.10.2020 | 14,90 | 14,90 | 14,82 | 14,82 | -2,72% | - |
28.10.2020 | 15,55 | 15,55 | 15,05 | 15,23 | -2,68% | - |
27.10.2020 | 15,86 | 15,86 | 15,54 | 15,65 | -1,54% | 200,00 |
26.10.2020 | 16,13 | 16,13 | 15,72 | 15,90 | -0,66% | 320,00 |
23.10.2020 | 15,97 | 16,22 | 15,94 | 16,00 | 1,78% | - |
22.10.2020 | 16,10 | 16,10 | 15,72 | 15,72 | -4,76% | - |
21.10.2020 | 16,39 | 16,51 | 16,21 | 16,51 | 0,36% | - |
20.10.2020 | 16,24 | 16,45 | 16,24 | 16,45 | 1,20% | 3,00 |
19.10.2020 | 16,12 | 16,31 | 16,12 | 16,25 | 0,56% | 50,00 |
16.10.2020 | 15,82 | 16,31 | 15,82 | 16,16 | 2,90% | - |
15.10.2020 | 15,79 | 15,89 | 15,61 | 15,71 | -1,20% | 1.000,00 |
14.10.2020 | 15,52 | 15,90 | 15,52 | 15,90 | 2,68% | - |
13.10.2020 | 15,99 | 15,99 | 15,48 | 15,48 | -3,04% | 30,00 |
12.10.2020 | 15,90 | 15,98 | 15,90 | 15,97 | 2,34% | - |
09.10.2020 | 15,38 | 15,38 | 15,38 | 15,60 | 4,73% | - |
08.10.2020 | 14,90 | 14,90 | 14,90 | 14,90 | 2,34% | - |
07.10.2020 | 14,56 | 14,56 | 14,56 | 14,56 | 0,10% | - |
06.10.2020 | 14,54 | 14,54 | 14,54 | 14,54 | 3,30% | - |
05.10.2020 | 13,94 | 14,08 | 13,94 | 14,08 | 2,14% | - |
02.10.2020 | 13,55 | 13,83 | 13,55 | 13,78 | -1,82% | - |
01.10.2020 | 14,18 | 14,18 | 14,04 | 14,04 | -0,46% | - |
30.09.2020 | 13,71 | 14,17 | 13,71 | 14,10 | 1,15% | 30,00 |
29.09.2020 | 13,98 | 13,98 | 13,94 | 13,94 | -2,55% | - |
28.09.2020 | 14,07 | 14,31 | 13,79 | 14,31 | 4,61% | - |
25.09.2020 | 14,35 | 14,35 | 13,68 | 13,68 | -3,90% | 200,00 |
24.09.2020 | 15,29 | 15,29 | 14,23 | 14,23 | -14,97% | 80,00 |
23.09.2020 | 16,74 | 16,74 | 16,74 | 16,74 | 0,51% | - |
22.09.2020 | 16,97 | 16,97 | 16,65 | 16,65 | -3,67% | 1.000,00 |
21.09.2020 | 17,29 | 17,29 | 17,29 | 17,29 | -1,82% | - |
18.09.2020 | 17,60 | 17,78 | 17,60 | 17,61 | -0,37% | - |
17.09.2020 | 17,22 | 17,77 | 17,22 | 17,67 | 0,40% | - |
16.09.2020 | 17,38 | 17,60 | 17,38 | 17,60 | 0,60% | 100,00 |
15.09.2020 | 17,66 | 17,66 | 17,39 | 17,50 | -0,96% | - |
14.09.2020 | 18,09 | 18,09 | 17,67 | 17,67 | -0,34% | 35,00 |
11.09.2020 | 17,65 | 17,73 | 17,54 | 17,73 | 0,65% | - |
10.09.2020 | 17,53 | 17,66 | 17,46 | 17,61 | 0,77% | - |
09.09.2020 | 17,48 | 17,48 | 17,48 | 17,48 | -0,51% | - |
08.09.2020 | 17,98 | 17,98 | 17,42 | 17,57 | -1,49% | - |
07.09.2020 | 17,85 | 17,85 | 17,66 | 17,83 | 0,65% | - |
04.09.2020 | 17,15 | 18,05 | 17,00 | 17,72 | 0,60% | - |
03.09.2020 | 17,45 | 17,61 | 17,26 | 17,61 | 1,18% | - |
02.09.2020 | 17,34 | 17,41 | 17,18 | 17,41 | 2,50% | - |
01.09.2020 | 17,24 | 17,33 | 16,98 | 16,98 | -2,16% | - |
31.08.2020 | 17,41 | 17,52 | 17,31 | 17,36 | 0,84% | 1.393,00 |
28.08.2020 | 17,27 | 17,27 | 16,88 | 17,21 | -0,80% | 176,00 |
27.08.2020 | 17,16 | 17,44 | 16,85 | 17,35 | 2,50% | - |