
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 42,52 | 42,53 | 42,37 | 42,44 | -3,24% | - |
26.01.2021 | 43,73 | 43,86 | 43,73 | 43,86 | -1,59% | 60,00 |
25.01.2021 | 43,23 | 44,57 | 43,23 | 44,57 | 5,64% | - |
22.01.2021 | 42,19 | 42,19 | 42,19 | 42,19 | -3,26% | - |
21.01.2021 | 43,61 | 43,61 | 43,61 | 43,61 | -0,57% | - |
20.01.2021 | 43,65 | 44,07 | 43,65 | 43,86 | -0,85% | - |
19.01.2021 | 44,23 | 44,23 | 44,23 | 44,23 | 0,55% | - |
18.01.2021 | 43,99 | 43,99 | 43,99 | 43,99 | -0,54% | - |
15.01.2021 | 44,16 | 44,23 | 44,16 | 44,23 | -1,51% | - |
14.01.2021 | 43,52 | 44,91 | 43,52 | 44,91 | 1,71% | - |
13.01.2021 | 43,40 | 44,16 | 43,40 | 44,16 | -0,29% | - |
12.01.2021 | 44,29 | 44,29 | 44,29 | 44,29 | -0,57% | - |
11.01.2021 | 42,82 | 44,54 | 42,82 | 44,54 | 3,09% | - |
08.01.2021 | 44,64 | 45,09 | 43,21 | 43,21 | -3,24% | 40,00 |
07.01.2021 | 43,67 | 44,65 | 43,50 | 44,65 | 2,67% | - |
06.01.2021 | 41,89 | 43,49 | 41,89 | 43,49 | 2,67% | - |
05.01.2021 | 42,59 | 42,59 | 42,36 | 42,36 | -1,98% | - |
04.01.2021 | 43,20 | 43,65 | 43,20 | 43,22 | -0,58% | - |
30.12.2020 | 43,47 | 43,47 | 43,47 | 43,47 | 2,04% | - |
29.12.2020 | 43,14 | 43,14 | 42,60 | 42,60 | -3,54% | - |
28.12.2020 | 44,73 | 44,73 | 44,16 | 44,16 | -2,14% | 120,00 |
23.12.2020 | 45,13 | 45,13 | 45,13 | 45,13 | -1,40% | - |
22.12.2020 | 45,64 | 46,12 | 45,64 | 45,77 | -0,46% | - |
21.12.2020 | 44,71 | 45,98 | 44,71 | 45,98 | 1,11% | - |
18.12.2020 | 44,45 | 45,47 | 44,45 | 45,47 | 2,90% | - |
17.12.2020 | 43,16 | 44,19 | 43,16 | 44,19 | 1,13% | 70,00 |
16.12.2020 | 43,00 | 43,71 | 43,00 | 43,70 | 2,68% | - |
15.12.2020 | 42,56 | 42,56 | 42,56 | 42,56 | -0,05% | - |
14.12.2020 | 41,93 | 42,58 | 41,93 | 42,58 | -1,66% | - |
11.12.2020 | 42,72 | 43,30 | 42,72 | 43,30 | -0,90% | - |
10.12.2020 | 42,87 | 43,69 | 42,87 | 43,69 | -0,14% | - |
09.12.2020 | 44,27 | 44,27 | 43,75 | 43,75 | 0,55% | 150,00 |
08.12.2020 | 43,51 | 43,51 | 43,51 | 43,51 | -2,38% | - |
07.12.2020 | 44,05 | 44,57 | 44,05 | 44,57 | -0,42% | - |
04.12.2020 | 43,38 | 44,95 | 43,38 | 44,76 | 2,84% | - |
03.12.2020 | 44,59 | 44,59 | 43,53 | 43,53 | -2,86% | - |
02.12.2020 | 46,39 | 46,39 | 44,81 | 44,81 | -4,09% | - |
01.12.2020 | 47,37 | 47,37 | 46,72 | 46,72 | -0,22% | - |
30.11.2020 | 45,79 | 46,82 | 45,79 | 46,82 | 0,04% | - |
27.11.2020 | 46,53 | 46,80 | 46,53 | 46,80 | 1,08% | - |
26.11.2020 | 46,30 | 46,30 | 46,30 | 46,30 | 1,80% | - |
25.11.2020 | 45,48 | 45,48 | 45,48 | 45,48 | 0,08% | - |
24.11.2020 | 45,27 | 45,45 | 45,27 | 45,45 | 1,46% | - |
23.11.2020 | 44,79 | 44,79 | 44,79 | 44,79 | -0,74% | - |
20.11.2020 | 45,00 | 45,13 | 45,00 | 45,13 | 0,55% | - |
19.11.2020 | 44,96 | 44,96 | 44,88 | 44,88 | -1,82% | 300,00 |
18.11.2020 | 45,80 | 45,80 | 45,71 | 45,71 | -0,60% | - |
17.11.2020 | 45,39 | 46,64 | 45,39 | 45,99 | 1,40% | - |
16.11.2020 | 43,37 | 45,35 | 43,37 | 45,35 | 5,17% | - |
13.11.2020 | 42,47 | 43,12 | 42,47 | 43,12 | 1,13% | - |
12.11.2020 | 40,94 | 42,64 | 40,94 | 42,64 | 1,94% | - |
11.11.2020 | 41,14 | 41,83 | 41,14 | 41,83 | 0,17% | - |
10.11.2020 | 41,84 | 41,84 | 41,34 | 41,76 | -2,42% | - |
09.11.2020 | 42,89 | 43,60 | 41,35 | 42,80 | 1,16% | - |
06.11.2020 | 40,46 | 42,31 | 40,46 | 42,31 | 2,96% | - |
05.11.2020 | 40,39 | 41,09 | 40,39 | 41,09 | -2,43% | - |
04.11.2020 | 40,73 | 42,12 | 40,36 | 42,12 | 9,82% | - |
03.11.2020 | 38,98 | 38,98 | 38,35 | 38,35 | -1,63% | - |
02.11.2020 | 39,32 | 39,63 | 38,97 | 38,99 | -1,52% | - |
30.10.2020 | 39,62 | 39,70 | 39,13 | 39,59 | -3,44% | - |
29.10.2020 | 39,58 | 41,00 | 39,27 | 41,00 | 5,55% | - |
28.10.2020 | 38,84 | 38,84 | 38,84 | 38,84 | 3,44% | - |
27.10.2020 | 37,55 | 37,55 | 37,55 | 37,55 | -0,66% | - |
26.10.2020 | 35,70 | 37,80 | 35,70 | 37,80 | 4,68% | - |
23.10.2020 | 35,41 | 36,11 | 35,41 | 36,11 | 0,91% | - |
22.10.2020 | 34,14 | 35,79 | 34,14 | 35,79 | 3,50% | - |
21.10.2020 | 34,57 | 34,58 | 34,51 | 34,58 | -1,55% | - |
20.10.2020 | 35,12 | 35,12 | 34,77 | 35,12 | -0,72% | - |
19.10.2020 | 36,14 | 36,14 | 35,38 | 35,38 | -2,67% | - |
16.10.2020 | 36,14 | 36,35 | 36,14 | 36,35 | 1,03% | - |
15.10.2020 | 36,00 | 36,59 | 35,86 | 35,98 | -2,48% | - |
14.10.2020 | 36,49 | 36,96 | 36,49 | 36,89 | 1,26% | - |
13.10.2020 | 36,17 | 36,43 | 36,17 | 36,43 | -0,55% | - |
12.10.2020 | 35,95 | 36,71 | 35,95 | 36,63 | 0,56% | - |
09.10.2020 | 36,34 | 36,43 | 36,34 | 36,43 | -0,44% | - |
08.10.2020 | 36,16 | 36,59 | 36,16 | 36,59 | 0,38% | - |
07.10.2020 | 35,26 | 36,45 | 35,26 | 36,45 | 1,97% | - |
06.10.2020 | 35,43 | 35,87 | 35,17 | 35,74 | 1,09% | - |
05.10.2020 | 35,05 | 35,36 | 35,00 | 35,36 | 1,26% | - |
02.10.2020 | 34,92 | 34,92 | 34,92 | 34,92 | -2,46% | - |
01.10.2020 | 35,01 | 35,80 | 35,01 | 35,80 | 6,15% | - |
30.09.2020 | 33,72 | 33,72 | 33,72 | 33,72 | -1,40% | - |
29.09.2020 | 34,25 | 34,25 | 34,20 | 34,20 | -0,58% | - |
28.09.2020 | 34,40 | 34,40 | 34,40 | 34,40 | 4,72% | - |
25.09.2020 | 32,85 | 32,85 | 32,85 | 32,85 | -4,20% | - |
24.09.2020 | 34,29 | 34,29 | 34,29 | 34,29 | -1,47% | - |
23.09.2020 | 35,35 | 35,35 | 34,80 | 34,80 | -0,03% | 10,00 |
22.09.2020 | 35,13 | 35,70 | 33,66 | 34,81 | -1,25% | 10,00 |
21.09.2020 | 35,23 | 35,61 | 34,79 | 35,25 | 3,22% | - |
18.09.2020 | 34,15 | 34,15 | 34,15 | 34,15 | 1,46% | - |
17.09.2020 | 32,43 | 33,66 | 32,43 | 33,66 | 1,78% | - |
16.09.2020 | 32,46 | 33,07 | 32,46 | 33,07 | 2,72% | - |
15.09.2020 | 32,20 | 32,20 | 32,20 | 32,20 | 3,32% | - |
14.09.2020 | 31,16 | 31,16 | 31,16 | 31,16 | 0,53% | - |
11.09.2020 | 30,78 | 31,23 | 30,78 | 31,00 | -0,80% | - |
10.09.2020 | 31,78 | 31,78 | 31,25 | 31,25 | -2,83% | - |
09.09.2020 | 32,61 | 32,94 | 31,82 | 32,16 | -0,86% | - |
08.09.2020 | 32,52 | 33,09 | 31,67 | 32,44 | 0,15% | - |
07.09.2020 | 32,19 | 32,39 | 32,09 | 32,39 | 1,05% | - |
04.09.2020 | 31,98 | 32,37 | 31,98 | 32,05 | -1,14% | - |