
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2021 | 26,20 | 26,80 | 26,00 | 26,30 | -0,75% | - |
20.01.2021 | 25,80 | 27,00 | 25,80 | 26,50 | 1,53% | - |
19.01.2021 | 25,00 | 26,60 | 25,00 | 26,10 | 1,16% | - |
18.01.2021 | 25,40 | 26,10 | 25,40 | 25,80 | 1,98% | - |
15.01.2021 | 25,30 | 26,00 | 24,00 | 25,30 | 0,40% | - |
14.01.2021 | 24,30 | 25,30 | 23,70 | 25,20 | 4,13% | - |
13.01.2021 | 23,80 | 24,60 | 23,80 | 24,20 | 0,00% | - |
12.01.2021 | 24,10 | 24,50 | 23,70 | 24,20 | 0,41% | - |
11.01.2021 | 0,00 | 24,50 | 0,00 | 24,10 | 0,00% | - |
08.01.2021 | 23,90 | 24,30 | 23,60 | 24,10 | 1,26% | - |
07.01.2021 | 23,30 | 24,10 | 23,30 | 23,80 | 2,15% | - |
06.01.2021 | 23,40 | 23,70 | 22,80 | 23,30 | -0,43% | - |
05.01.2021 | 22,00 | 23,40 | 22,00 | 23,40 | 4,46% | - |
04.01.2021 | 22,50 | 22,60 | 21,40 | 22,40 | -0,44% | - |
30.12.2020 | 22,50 | 23,00 | 22,40 | 22,50 | 0,00% | - |
29.12.2020 | 23,60 | 23,80 | 22,40 | 22,50 | -4,26% | 400,00 |
28.12.2020 | 23,80 | 24,00 | 23,10 | 23,50 | 0,00% | - |
23.12.2020 | 23,00 | 24,30 | 22,80 | 23,50 | 0,86% | - |
22.12.2020 | 22,00 | 23,40 | 22,00 | 23,30 | 4,02% | - |
21.12.2020 | 22,80 | 23,10 | 22,20 | 22,40 | -1,32% | - |
18.12.2020 | 21,80 | 22,90 | 21,80 | 22,70 | 2,25% | - |
17.12.2020 | 22,00 | 22,70 | 22,00 | 22,20 | -0,45% | - |
16.12.2020 | 22,00 | 22,80 | 21,90 | 22,30 | 0,00% | - |
15.12.2020 | 22,50 | 22,90 | 22,20 | 22,30 | -1,33% | - |
14.12.2020 | 22,70 | 22,90 | 22,20 | 22,60 | 0,00% | 10,00 |
11.12.2020 | 22,00 | 22,60 | 22,00 | 22,60 | 0,44% | 200,00 |
10.12.2020 | 21,90 | 22,70 | 21,60 | 22,50 | 2,74% | - |
09.12.2020 | 22,40 | 23,00 | 21,70 | 21,90 | -3,95% | 555,00 |
08.12.2020 | 23,30 | 23,80 | 22,80 | 22,80 | -2,98% | - |
07.12.2020 | 26,90 | 27,00 | 22,80 | 23,50 | 0,86% | - |
04.12.2020 | 23,30 | 23,50 | 22,90 | 23,30 | 0,00% | - |
03.12.2020 | 23,20 | 23,70 | 23,00 | 23,30 | 0,43% | - |
02.12.2020 | 23,30 | 23,80 | 22,60 | 23,20 | -0,85% | - |
01.12.2020 | 24,00 | 24,00 | 23,00 | 23,40 | -0,43% | 3.900,00 |
30.11.2020 | 23,20 | 24,10 | 22,90 | 23,50 | -1,26% | - |
27.11.2020 | 23,50 | 24,50 | 23,40 | 23,80 | 1,71% | 750,00 |
26.11.2020 | 23,30 | 23,60 | 23,30 | 23,40 | 0,43% | - |
25.11.2020 | 23,20 | 24,00 | 23,20 | 23,30 | -0,85% | - |
24.11.2020 | 24,10 | 24,70 | 23,30 | 23,50 | -1,67% | - |
23.11.2020 | 22,70 | 24,10 | 22,40 | 23,90 | 5,75% | - |
20.11.2020 | 22,30 | 22,90 | 22,10 | 22,60 | 1,80% | - |
19.11.2020 | 0,00 | 22,50 | 0,00 | 22,20 | -0,45% | - |
18.11.2020 | 22,90 | 23,30 | 22,20 | 22,30 | -2,62% | - |
17.11.2020 | 22,40 | 23,30 | 22,10 | 22,90 | 2,23% | - |
16.11.2020 | 26,80 | 26,80 | 22,30 | 22,40 | -5,49% | - |
13.11.2020 | 23,20 | 24,30 | 23,20 | 23,70 | 0,85% | - |
12.11.2020 | 23,20 | 24,30 | 22,60 | 23,50 | 1,29% | - |
11.11.2020 | 23,30 | 23,80 | 23,00 | 23,20 | 0,43% | - |
10.11.2020 | 23,00 | 23,50 | 22,00 | 23,10 | -0,86% | - |
09.11.2020 | 26,60 | 26,60 | 23,30 | 23,30 | -4,12% | - |
06.11.2020 | 24,60 | 25,70 | 24,10 | 24,30 | -3,19% | - |
05.11.2020 | 24,80 | 25,30 | 24,60 | 25,10 | 1,62% | - |
04.11.2020 | 24,70 | 25,50 | 24,40 | 24,70 | 0,82% | - |
03.11.2020 | 24,20 | 24,90 | 23,90 | 24,50 | 1,66% | - |
02.11.2020 | 24,80 | 27,50 | 23,90 | 24,10 | -3,98% | - |
30.10.2020 | 24,70 | 25,60 | 24,40 | 25,10 | 0,40% | 300,00 |
29.10.2020 | 25,40 | 25,80 | 24,90 | 25,00 | -4,21% | - |
28.10.2020 | 26,40 | 26,80 | 24,60 | 26,10 | -0,38% | - |
27.10.2020 | 26,60 | 29,60 | 25,80 | 26,20 | -6,43% | - |
26.10.2020 | 26,60 | 28,00 | 25,30 | 28,00 | 5,26% | - |
23.10.2020 | 27,40 | 28,20 | 25,60 | 26,60 | -4,32% | 4.536,00 |
22.10.2020 | 27,40 | 28,40 | 27,20 | 27,80 | 0,00% | - |
21.10.2020 | 28,30 | 29,00 | 27,70 | 27,80 | -2,11% | - |
20.10.2020 | 28,80 | 29,00 | 28,20 | 28,40 | -0,35% | - |
19.10.2020 | 28,00 | 28,80 | 27,70 | 28,50 | 0,71% | - |
16.10.2020 | 28,60 | 28,80 | 28,30 | 28,30 | -1,05% | - |
15.10.2020 | 28,00 | 28,80 | 27,40 | 28,60 | 0,35% | - |
14.10.2020 | 28,90 | 29,00 | 28,20 | 28,50 | -1,38% | - |
13.10.2020 | 29,20 | 29,80 | 28,70 | 28,90 | -0,34% | - |
12.10.2020 | 28,10 | 29,80 | 28,00 | 29,00 | 1,05% | - |
09.10.2020 | 27,00 | 28,80 | 27,00 | 28,70 | 5,13% | - |
08.10.2020 | 28,00 | 28,40 | 27,30 | 27,30 | -1,80% | - |
07.10.2020 | 27,40 | 27,90 | 27,00 | 27,80 | 2,58% | - |
06.10.2020 | 27,00 | 28,00 | 27,00 | 27,10 | -0,73% | - |
05.10.2020 | 26,70 | 27,70 | 26,60 | 27,30 | 2,25% | 40,00 |
02.10.2020 | 26,40 | 27,20 | 26,40 | 26,70 | -1,48% | - |
01.10.2020 | 27,00 | 27,80 | 26,80 | 27,10 | 0,74% | - |
30.09.2020 | 26,60 | 27,70 | 26,40 | 26,90 | -1,47% | 8,00 |
29.09.2020 | 27,20 | 27,60 | 26,50 | 27,30 | 0,74% | - |
28.09.2020 | 25,80 | 27,80 | 25,80 | 27,10 | 0,00% | - |
25.09.2020 | 25,80 | 27,30 | 25,80 | 27,10 | 3,83% | - |
24.09.2020 | 26,20 | 26,70 | 25,50 | 26,10 | -1,51% | - |
23.09.2020 | 27,00 | 27,60 | 26,30 | 26,50 | 1,92% | - |
22.09.2020 | 26,60 | 27,30 | 26,00 | 26,00 | -1,89% | - |
21.09.2020 | 25,40 | 26,70 | 25,40 | 26,50 | 4,33% | - |
18.09.2020 | 25,40 | 26,60 | 25,40 | 25,40 | -1,55% | - |
17.09.2020 | 25,80 | 25,80 | 25,60 | 25,80 | -0,77% | - |
16.09.2020 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
15.09.2020 | 26,50 | 27,20 | 25,50 | 25,60 | -0,78% | - |
14.09.2020 | 25,40 | 26,00 | 25,40 | 25,80 | 1,57% | - |
11.09.2020 | 25,40 | 25,60 | 25,40 | 25,40 | 4,96% | - |
10.09.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -7,63% | - |
09.09.2020 | 23,40 | 26,20 | 23,40 | 26,20 | 11,02% | 100,00 |
08.09.2020 | 24,20 | 24,20 | 22,80 | 23,60 | -2,48% | - |
07.09.2020 | 24,20 | 24,20 | 24,00 | 24,20 | 2,54% | - |
04.09.2020 | 24,80 | 25,00 | 23,60 | 23,60 | -7,09% | - |
03.09.2020 | 26,80 | 27,00 | 25,40 | 25,40 | -2,31% | - |
02.09.2020 | 26,60 | 27,20 | 26,00 | 26,00 | 0,78% | - |
01.09.2020 | 26,20 | 26,80 | 25,80 | 25,80 | 1,57% | - |
31.08.2020 | 26,00 | 26,80 | 25,40 | 25,40 | -2,31% | - |