
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 45,50 | 45,75 | 44,80 | 44,95 | -1,21% | 6,00 |
18.01.2021 | 45,45 | 46,38 | 45,33 | 45,50 | -1,57% | - |
15.01.2021 | 46,85 | 47,65 | 46,20 | 46,23 | -2,94% | - |
14.01.2021 | 48,00 | 48,13 | 47,63 | 47,63 | -0,83% | - |
13.01.2021 | 46,80 | 48,03 | 46,80 | 48,03 | 0,73% | - |
12.01.2021 | 48,55 | 48,55 | 47,48 | 47,68 | -3,78% | - |
11.01.2021 | 0,00 | 50,10 | 0,00 | 49,55 | -0,65% | 180,00 |
08.01.2021 | 49,60 | 50,55 | 49,60 | 49,88 | 0,76% | 105,00 |
07.01.2021 | 47,65 | 49,85 | 47,65 | 49,50 | 2,17% | - |
06.01.2021 | 46,35 | 48,45 | 46,35 | 48,45 | 2,76% | - |
05.01.2021 | 47,90 | 48,00 | 47,08 | 47,15 | -1,00% | 400,00 |
04.01.2021 | 47,45 | 48,30 | 47,45 | 47,63 | 2,14% | 40,00 |
30.12.2020 | 47,23 | 47,38 | 46,15 | 46,63 | -1,37% | 428,00 |
29.12.2020 | 46,90 | 48,28 | 46,90 | 47,28 | 0,91% | 24,00 |
28.12.2020 | 46,03 | 46,93 | 46,03 | 46,85 | 2,80% | 450,00 |
23.12.2020 | 44,25 | 45,68 | 44,25 | 45,58 | 3,11% | - |
22.12.2020 | 43,55 | 44,43 | 43,55 | 44,20 | 1,55% | - |
21.12.2020 | 43,73 | 43,73 | 42,30 | 43,53 | -0,51% | - |
18.12.2020 | 43,80 | 43,95 | 43,35 | 43,75 | -0,11% | 90,00 |
17.12.2020 | 43,45 | 44,63 | 43,45 | 43,80 | -0,90% | - |
16.12.2020 | 43,23 | 44,33 | 43,23 | 44,20 | 2,61% | 1.750,00 |
15.12.2020 | 42,60 | 43,13 | 42,28 | 43,08 | 1,06% | - |
14.12.2020 | 42,35 | 42,90 | 42,23 | 42,63 | 0,83% | - |
11.12.2020 | 42,00 | 42,73 | 41,65 | 42,28 | 0,59% | - |
10.12.2020 | 42,15 | 42,93 | 41,20 | 42,03 | -2,04% | - |
09.12.2020 | 40,85 | 42,95 | 40,85 | 42,90 | 3,31% | - |
08.12.2020 | 40,85 | 41,53 | 40,63 | 41,53 | 1,65% | - |
07.12.2020 | 40,50 | 41,55 | 40,48 | 40,85 | -0,85% | - |
04.12.2020 | 41,25 | 41,95 | 41,13 | 41,20 | -1,49% | - |
03.12.2020 | 42,05 | 42,40 | 41,55 | 41,83 | -0,54% | - |
02.12.2020 | 42,60 | 43,35 | 41,93 | 42,05 | -2,94% | - |
01.12.2020 | 43,05 | 43,80 | 42,90 | 43,33 | 0,64% | - |
30.11.2020 | 42,38 | 43,18 | 42,25 | 43,05 | 1,47% | 540,00 |
27.11.2020 | 40,85 | 42,43 | 40,85 | 42,43 | 2,11% | - |
26.11.2020 | 40,60 | 41,88 | 40,60 | 41,55 | 0,73% | - |
25.11.2020 | 40,18 | 41,38 | 40,18 | 41,25 | 2,55% | 2,00 |
24.11.2020 | 41,45 | 41,73 | 40,18 | 40,23 | -2,96% | - |
23.11.2020 | 41,90 | 42,30 | 41,40 | 41,45 | -1,07% | 616,00 |
20.11.2020 | 42,28 | 42,95 | 41,90 | 41,90 | -0,83% | - |
19.11.2020 | 0,00 | 42,73 | 0,00 | 42,25 | 2,30% | - |
18.11.2020 | 42,18 | 42,18 | 40,80 | 41,30 | -1,78% | 152,00 |
17.11.2020 | 43,60 | 43,90 | 42,05 | 42,05 | -3,56% | - |
16.11.2020 | 45,05 | 45,33 | 43,55 | 43,60 | -3,16% | - |
13.11.2020 | 44,15 | 45,13 | 44,15 | 45,03 | 0,17% | - |
12.11.2020 | 44,25 | 45,23 | 44,15 | 44,95 | 1,58% | - |
11.11.2020 | 42,70 | 44,58 | 42,70 | 44,25 | 2,08% | 120,00 |
10.11.2020 | 42,45 | 43,85 | 42,45 | 43,35 | 0,41% | - |
09.11.2020 | 43,55 | 45,63 | 40,88 | 43,18 | -2,54% | 5.100,00 |
06.11.2020 | 44,15 | 45,15 | 44,10 | 44,30 | -1,39% | 250,00 |
05.11.2020 | 43,63 | 45,33 | 43,63 | 44,93 | 2,74% | 51,00 |
04.11.2020 | 42,43 | 43,73 | 41,95 | 43,73 | 2,88% | - |
03.11.2020 | 41,10 | 42,68 | 41,10 | 42,50 | 1,67% | - |
02.11.2020 | 39,30 | 42,55 | 39,30 | 41,80 | 3,92% | - |
30.10.2020 | 39,05 | 40,30 | 38,83 | 40,23 | 1,19% | 1.750,00 |
29.10.2020 | 42,33 | 42,33 | 37,13 | 39,75 | -6,08% | 2.515,00 |
28.10.2020 | 43,23 | 43,23 | 41,45 | 42,33 | -2,08% | - |
27.10.2020 | 43,85 | 43,85 | 42,40 | 43,23 | -1,48% | - |
26.10.2020 | 43,20 | 44,23 | 42,63 | 43,88 | 1,56% | - |
23.10.2020 | 43,70 | 44,40 | 42,95 | 43,20 | -1,14% | - |
22.10.2020 | 43,15 | 43,93 | 42,73 | 43,70 | -0,46% | - |
21.10.2020 | 45,48 | 45,73 | 43,88 | 43,90 | -3,46% | - |
20.10.2020 | 45,05 | 45,90 | 45,05 | 45,48 | -0,82% | - |
19.10.2020 | 45,55 | 46,85 | 45,55 | 45,85 | -0,97% | - |
16.10.2020 | 45,60 | 46,80 | 45,60 | 46,30 | -0,27% | - |
15.10.2020 | 47,25 | 47,25 | 45,90 | 46,43 | -1,90% | - |
14.10.2020 | 46,83 | 47,50 | 46,63 | 47,33 | 1,07% | - |
13.10.2020 | 46,10 | 46,98 | 45,85 | 46,83 | -0,16% | - |
12.10.2020 | 45,05 | 46,93 | 45,05 | 46,90 | 2,40% | 64,00 |
09.10.2020 | 46,50 | 46,73 | 45,68 | 45,80 | -1,40% | - |
08.10.2020 | 45,83 | 47,58 | 45,73 | 46,45 | 1,47% | - |
07.10.2020 | 44,50 | 45,78 | 44,50 | 45,78 | 0,99% | 6,00 |
06.10.2020 | 45,45 | 46,10 | 45,15 | 45,33 | -0,38% | - |
05.10.2020 | 44,05 | 45,50 | 44,05 | 45,50 | 1,79% | - |
02.10.2020 | 44,35 | 45,13 | 13,75 | 44,70 | -1,16% | - |
01.10.2020 | 44,40 | 45,53 | 44,28 | 45,23 | 1,92% | - |
30.09.2020 | 43,95 | 44,70 | 43,38 | 44,38 | 0,91% | - |
29.09.2020 | 44,08 | 44,33 | 43,55 | 43,98 | -0,51% | - |
28.09.2020 | 42,83 | 44,38 | 42,83 | 44,20 | 3,94% | - |
25.09.2020 | 42,20 | 42,90 | 41,93 | 42,53 | -0,87% | - |
24.09.2020 | 43,50 | 44,28 | 42,33 | 42,90 | -3,11% | - |
23.09.2020 | 45,23 | 45,80 | 44,28 | 44,28 | -0,17% | - |
22.09.2020 | 45,00 | 45,48 | 44,18 | 44,35 | 0,34% | 1.120,00 |
21.09.2020 | 45,50 | 45,50 | 44,20 | 44,20 | -1,12% | 480,00 |
18.09.2020 | 43,83 | 45,75 | 43,83 | 44,70 | 3,00% | - |
17.09.2020 | 43,90 | 44,10 | 43,38 | 43,40 | -0,23% | - |
16.09.2020 | 45,35 | 45,40 | 43,50 | 43,50 | -1,25% | 100,00 |
15.09.2020 | 44,78 | 45,35 | 44,05 | 44,05 | 0,57% | - |
14.09.2020 | 44,55 | 45,03 | 43,80 | 43,80 | 0,23% | - |
11.09.2020 | 44,58 | 44,98 | 43,70 | 43,70 | -1,02% | - |
10.09.2020 | 44,33 | 44,73 | 44,15 | 44,15 | 1,03% | - |
09.09.2020 | 43,20 | 44,33 | 43,20 | 43,70 | 2,46% | - |
08.09.2020 | 43,18 | 44,15 | 42,65 | 42,65 | 0,12% | - |
07.09.2020 | 42,10 | 43,40 | 42,10 | 42,60 | 1,19% | - |
04.09.2020 | 43,05 | 43,50 | 42,10 | 42,10 | -3,55% | - |
03.09.2020 | 44,25 | 45,28 | 43,63 | 43,65 | -0,23% | - |
02.09.2020 | 44,05 | 44,65 | 43,75 | 43,75 | 0,11% | - |
01.09.2020 | 44,20 | 45,13 | 43,70 | 43,70 | -0,11% | - |
31.08.2020 | 43,18 | 44,55 | 43,18 | 43,75 | 2,82% | - |
28.08.2020 | 42,85 | 43,23 | 42,55 | 42,55 | -0,23% | - |
27.08.2020 | 43,10 | 43,60 | 42,65 | 42,65 | 1,31% | 288,00 |