
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 2,20 | 2,25 | 2,12 | 2,21 | 3,71% | 1.000,00 |
18.01.2021 | 2,15 | 2,15 | 2,12 | 2,13 | -1,66% | 1.000,00 |
15.01.2021 | 2,19 | 2,19 | 2,15 | 2,16 | -6,24% | - |
14.01.2021 | 2,25 | 2,31 | 2,23 | 2,31 | 1,85% | 4.110,00 |
13.01.2021 | 2,34 | 2,34 | 2,27 | 2,27 | 1,52% | - |
12.01.2021 | 2,44 | 2,44 | 2,23 | 2,23 | -5,50% | - |
11.01.2021 | 2,30 | 2,36 | 2,24 | 2,36 | -2,32% | 14.500,00 |
08.01.2021 | 2,59 | 2,59 | 2,34 | 2,42 | -7,85% | 850,00 |
07.01.2021 | 2,64 | 2,65 | 2,62 | 2,62 | 0,23% | - |
06.01.2021 | 2,60 | 2,70 | 2,60 | 2,62 | -1,06% | 1.000,00 |
05.01.2021 | 2,60 | 2,72 | 2,60 | 2,65 | -0,60% | 406,00 |
04.01.2021 | 2,53 | 2,78 | 2,53 | 2,66 | 9,28% | 7.000,00 |
30.12.2020 | 2,44 | 2,44 | 2,44 | 2,44 | 0,08% | - |
29.12.2020 | 2,54 | 2,61 | 2,43 | 2,43 | -1,46% | 2.400,00 |
28.12.2020 | 2,41 | 2,48 | 2,33 | 2,47 | 7,39% | 3.000,00 |
23.12.2020 | 2,27 | 2,30 | 2,27 | 2,30 | 1,05% | - |
22.12.2020 | 2,17 | 2,37 | 2,17 | 2,28 | -1,73% | 3.500,00 |
21.12.2020 | 2,35 | 2,35 | 2,25 | 2,32 | -2,28% | - |
18.12.2020 | 2,29 | 2,37 | 2,28 | 2,37 | 1,11% | 9.708,00 |
17.12.2020 | 2,22 | 2,34 | 2,22 | 2,34 | 8,92% | - |
16.12.2020 | 2,08 | 2,15 | 2,08 | 2,15 | 5,18% | - |
15.12.2020 | 2,00 | 2,10 | 2,00 | 2,05 | 2,66% | 1.200,00 |
14.12.2020 | 2,02 | 2,02 | 1,97 | 1,99 | -0,35% | 6.300,00 |
11.12.2020 | 1,97 | 2,01 | 1,94 | 2,00 | -0,10% | 1.000,00 |
10.12.2020 | 2,02 | 2,05 | 2,00 | 2,00 | -3,56% | - |
09.12.2020 | 2,13 | 2,13 | 2,07 | 2,08 | -2,44% | 1.500,00 |
08.12.2020 | 2,09 | 2,17 | 2,08 | 2,13 | 2,31% | 590,00 |
07.12.2020 | 1,89 | 2,08 | 1,89 | 2,08 | 5,00% | - |
04.12.2020 | 2,06 | 2,12 | 1,98 | 1,98 | -0,80% | 100,00 |
03.12.2020 | 2,03 | 2,09 | 1,99 | 2,00 | -2,11% | - |
02.12.2020 | 2,01 | 2,09 | 2,01 | 2,04 | -0,49% | - |
01.12.2020 | 2,06 | 2,10 | 2,03 | 2,05 | 6,27% | 6.430,00 |
30.11.2020 | 2,00 | 2,03 | 1,93 | 1,93 | -5,81% | - |
27.11.2020 | 2,15 | 2,15 | 2,05 | 2,05 | 1,09% | 5.400,00 |
26.11.2020 | 2,04 | 2,04 | 2,03 | 2,03 | -3,52% | - |
25.11.2020 | 2,00 | 2,10 | 2,00 | 2,10 | 4,06% | 3.000,00 |
24.11.2020 | 2,03 | 2,05 | 1,97 | 2,02 | 0,40% | 3.700,00 |
23.11.2020 | 2,01 | 2,02 | 1,98 | 2,01 | -0,20% | 7.000,00 |
20.11.2020 | 1,95 | 2,04 | 1,95 | 2,01 | 5,67% | 300,00 |
19.11.2020 | 1,91 | 1,93 | 1,91 | 1,91 | -4,65% | - |
18.11.2020 | 2,03 | 2,10 | 2,00 | 2,00 | -2,68% | 4.550,00 |
17.11.2020 | 2,08 | 2,11 | 2,05 | 2,05 | -3,48% | - |
16.11.2020 | 2,14 | 2,17 | 2,10 | 2,13 | 0,09% | - |
13.11.2020 | 2,19 | 2,19 | 2,13 | 2,13 | -1,30% | - |
12.11.2020 | 2,19 | 2,25 | 2,15 | 2,15 | -3,32% | 600,00 |
11.11.2020 | 2,21 | 2,23 | 2,15 | 2,23 | 0,27% | 450,00 |
10.11.2020 | 2,30 | 2,32 | 2,22 | 2,22 | -2,63% | - |
09.11.2020 | 2,39 | 2,45 | 2,25 | 2,28 | -3,71% | 1.500,00 |
06.11.2020 | 2,36 | 2,41 | 2,32 | 2,37 | 2,95% | - |
05.11.2020 | 2,13 | 2,30 | 2,13 | 2,30 | 7,17% | - |
04.11.2020 | 2,12 | 2,15 | 2,11 | 2,15 | -2,19% | 950,00 |
03.11.2020 | 2,13 | 2,24 | 2,13 | 2,20 | 2,43% | 1.000,00 |
02.11.2020 | 2,16 | 2,17 | 2,14 | 2,14 | 2,10% | - |
30.10.2020 | 2,05 | 2,10 | 2,04 | 2,10 | 1,16% | 990,00 |
29.10.2020 | 2,06 | 2,12 | 2,06 | 2,08 | 1,27% | 550,00 |
28.10.2020 | 2,23 | 2,23 | 2,04 | 2,05 | -6,22% | 4.400,00 |
27.10.2020 | 2,18 | 2,19 | 2,16 | 2,19 | 1,58% | 3.000,00 |
26.10.2020 | 2,11 | 2,28 | 2,11 | 2,15 | -1,47% | 3.000,00 |
23.10.2020 | 2,22 | 2,24 | 2,18 | 2,18 | -1,89% | - |
22.10.2020 | 2,25 | 2,25 | 2,23 | 2,23 | -3,97% | - |
21.10.2020 | 2,25 | 2,32 | 2,22 | 2,32 | 4,51% | - |
20.10.2020 | 2,20 | 2,22 | 2,20 | 2,22 | -2,20% | - |
19.10.2020 | 2,32 | 2,34 | 2,27 | 2,27 | -2,41% | - |
16.10.2020 | 2,32 | 2,39 | 2,32 | 2,32 | -1,78% | - |
15.10.2020 | 2,38 | 2,38 | 2,28 | 2,37 | -0,42% | - |
14.10.2020 | 2,38 | 2,40 | 2,36 | 2,38 | 0,85% | - |
13.10.2020 | 2,37 | 2,37 | 2,34 | 2,36 | -2,81% | - |
12.10.2020 | 2,31 | 2,42 | 2,25 | 2,42 | 9,09% | 1.130,00 |
09.10.2020 | 2,09 | 2,22 | 2,09 | 2,22 | 4,91% | - |
08.10.2020 | 2,09 | 2,14 | 2,08 | 2,12 | -0,56% | - |
07.10.2020 | 2,13 | 2,13 | 2,10 | 2,13 | -3,01% | - |
06.10.2020 | 2,21 | 2,29 | 2,17 | 2,20 | -1,44% | 250,00 |
05.10.2020 | 2,16 | 2,23 | 2,16 | 2,23 | -1,07% | - |
02.10.2020 | 2,22 | 2,26 | 2,21 | 2,25 | -2,26% | 250,00 |
01.10.2020 | 2,29 | 2,30 | 2,25 | 2,30 | 2,13% | 2.000,00 |
30.09.2020 | 2,16 | 2,26 | 2,16 | 2,26 | 1,17% | 5.500,00 |
29.09.2020 | 2,22 | 2,30 | 2,21 | 2,23 | 2,11% | - |
28.09.2020 | 2,18 | 2,25 | 2,18 | 2,18 | -3,36% | - |
25.09.2020 | 2,31 | 2,31 | 2,18 | 2,26 | -0,09% | 250,00 |
24.09.2020 | 2,10 | 2,26 | 2,10 | 2,26 | 1,80% | 3.000,00 |
23.09.2020 | 2,31 | 2,31 | 2,11 | 2,22 | -4,14% | 2.141,00 |
22.09.2020 | 2,34 | 2,35 | 2,25 | 2,32 | 2,11% | - |
21.09.2020 | 2,49 | 2,49 | 2,23 | 2,27 | -7,95% | 7.025,00 |
18.09.2020 | 2,46 | 2,54 | 2,45 | 2,47 | -0,56% | 1.000,00 |
17.09.2020 | 2,37 | 2,48 | 2,33 | 2,48 | -1,35% | 3.000,00 |
16.09.2020 | 2,48 | 2,51 | 2,46 | 2,51 | 1,62% | - |
15.09.2020 | 2,47 | 2,49 | 2,47 | 2,47 | 6,18% | - |
14.09.2020 | 2,39 | 2,39 | 2,28 | 2,33 | -1,27% | - |
11.09.2020 | 2,41 | 2,41 | 2,31 | 2,36 | -3,59% | - |
10.09.2020 | 2,42 | 2,50 | 2,42 | 2,45 | 0,16% | - |
09.09.2020 | 2,40 | 2,48 | 2,32 | 2,44 | 2,09% | 350,00 |
08.09.2020 | 2,46 | 2,50 | 2,27 | 2,39 | -2,09% | - |
07.09.2020 | 2,39 | 2,45 | 2,37 | 2,45 | 3,95% | - |
04.09.2020 | 2,43 | 2,49 | 2,35 | 2,35 | -1,09% | - |
03.09.2020 | 2,42 | 2,47 | 2,38 | 2,38 | -2,06% | - |
02.09.2020 | 2,48 | 2,58 | 2,43 | 2,43 | -6,04% | 1.000,00 |
01.09.2020 | 2,60 | 2,64 | 2,58 | 2,58 | -0,62% | - |
31.08.2020 | 2,45 | 2,60 | 2,45 | 2,60 | 11,59% | 4.800,00 |
28.08.2020 | 2,25 | 2,33 | 2,25 | 2,33 | -0,43% | - |
27.08.2020 | 2,29 | 2,41 | 2,25 | 2,34 | 4,09% | - |