
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 42,08 | 42,67 | 41,87 | 41,95 | 0,17% | - |
15.04.2021 | 41,68 | 42,77 | 41,68 | 41,88 | -0,10% | - |
14.04.2021 | 42,60 | 43,66 | 41,92 | 41,92 | -2,65% | 450,00 |
13.04.2021 | 43,23 | 43,65 | 42,47 | 43,06 | 0,37% | - |
12.04.2021 | 43,67 | 44,16 | 42,90 | 42,90 | -1,76% | 29,00 |
09.04.2021 | 43,18 | 44,14 | 43,18 | 43,67 | -0,16% | - |
08.04.2021 | 0,00 | 44,36 | 0,00 | 43,74 | 1,34% | - |
07.04.2021 | 0,00 | 44,51 | 0,00 | 43,16 | -2,09% | - |
06.04.2021 | 42,50 | 44,66 | 42,50 | 44,08 | 4,16% | - |
01.04.2021 | 41,22 | 42,78 | 41,22 | 42,32 | 1,37% | - |
31.03.2021 | 40,25 | 42,33 | 40,25 | 41,75 | 3,09% | - |
30.03.2021 | 40,10 | 41,08 | 40,10 | 40,50 | 0,12% | - |
29.03.2021 | 41,95 | 41,95 | 40,45 | 40,45 | -2,53% | - |
26.03.2021 | 41,15 | 42,50 | 41,15 | 41,50 | 0,12% | 660,00 |
25.03.2021 | 41,75 | 42,43 | 41,08 | 41,45 | 0,97% | - |
24.03.2021 | 42,13 | 42,28 | 41,05 | 41,05 | -1,32% | - |
23.03.2021 | 41,05 | 42,40 | 40,73 | 41,60 | 0,85% | - |
22.03.2021 | 39,70 | 41,85 | 39,70 | 41,25 | 3,64% | - |
19.03.2021 | 39,80 | 40,75 | 39,80 | 39,80 | -1,49% | - |
18.03.2021 | 40,50 | 41,33 | 40,35 | 40,40 | -1,94% | - |
17.03.2021 | 42,25 | 43,03 | 40,75 | 41,20 | -3,74% | 200,00 |
16.03.2021 | 41,55 | 43,43 | 41,55 | 42,80 | 3,01% | - |
15.03.2021 | 41,50 | 42,75 | 41,50 | 41,55 | -1,19% | - |
12.03.2021 | 42,50 | 42,65 | 41,95 | 42,05 | 0,72% | - |
11.03.2021 | 40,35 | 42,63 | 40,35 | 41,75 | 2,58% | - |
10.03.2021 | 41,75 | 42,10 | 40,68 | 40,70 | -2,05% | - |
09.03.2021 | 39,55 | 42,20 | 39,55 | 41,55 | 4,01% | - |
08.03.2021 | 38,15 | 40,60 | 38,15 | 39,95 | 2,83% | - |
05.03.2021 | 39,30 | 40,20 | 0,00 | 38,85 | -2,02% | 200,00 |
04.03.2021 | 40,05 | 42,25 | 39,65 | 39,65 | -1,12% | - |
03.03.2021 | 41,25 | 41,60 | 39,78 | 40,10 | -2,08% | - |
02.03.2021 | 41,68 | 41,68 | 40,95 | 40,95 | -0,36% | - |
01.03.2021 | 40,45 | 41,85 | 40,45 | 41,10 | 2,37% | - |
26.02.2021 | 40,75 | 41,43 | 40,10 | 40,15 | -1,59% | - |
25.02.2021 | 40,58 | 41,93 | 40,58 | 40,80 | 0,87% | 200,00 |
24.02.2021 | 42,10 | 42,50 | 40,43 | 40,45 | -2,06% | - |
23.02.2021 | 42,70 | 43,55 | 40,83 | 41,30 | -5,06% | - |
22.02.2021 | 44,30 | 44,30 | 43,45 | 43,50 | -1,02% | - |
19.02.2021 | 44,23 | 44,68 | 43,73 | 43,95 | 0,57% | - |
18.02.2021 | 43,80 | 45,25 | 43,70 | 43,70 | -0,79% | - |
17.02.2021 | 44,55 | 44,80 | 44,00 | 44,05 | -0,11% | - |
16.02.2021 | 44,40 | 44,78 | 44,10 | 44,10 | 0,46% | - |
15.02.2021 | 43,83 | 44,48 | 43,65 | 43,90 | 1,62% | - |
12.02.2021 | 43,30 | 44,28 | 43,20 | 43,20 | -0,23% | - |
11.02.2021 | 42,80 | 44,05 | 42,80 | 43,30 | 2,73% | - |
10.02.2021 | 41,70 | 43,13 | 41,70 | 42,15 | 1,93% | - |
09.02.2021 | 41,85 | 42,68 | 41,35 | 41,35 | -1,66% | - |
08.02.2021 | 44,70 | 44,70 | 42,05 | 42,05 | -3,11% | - |
05.02.2021 | 43,80 | 44,25 | 43,40 | 43,40 | -0,12% | - |
04.02.2021 | 43,65 | 44,43 | 43,45 | 43,45 | -0,91% | - |
03.02.2021 | 44,35 | 45,10 | 43,85 | 43,85 | -1,13% | - |
02.02.2021 | 42,30 | 44,40 | 42,30 | 44,35 | 3,14% | 100,00 |
01.02.2021 | 41,35 | 43,73 | 41,35 | 43,00 | 2,32% | 316,00 |
29.01.2021 | 41,95 | 42,65 | 41,53 | 42,03 | -1,06% | - |
28.01.2021 | 41,55 | 42,60 | 39,10 | 42,48 | 2,23% | - |
27.01.2021 | 42,45 | 43,28 | 40,50 | 41,55 | -3,65% | 150,00 |
26.01.2021 | 42,75 | 43,88 | 42,65 | 43,13 | -2,32% | - |
25.01.2021 | 44,83 | 45,45 | 43,43 | 44,15 | -1,29% | 120,00 |
22.01.2021 | 45,10 | 45,85 | 44,43 | 44,73 | -2,19% | - |
21.01.2021 | 45,28 | 46,05 | 45,28 | 45,73 | 1,16% | 72,00 |
20.01.2021 | 44,80 | 46,00 | 44,80 | 45,20 | -0,66% | - |
19.01.2021 | 45,50 | 45,75 | 44,80 | 45,50 | 0,00% | 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% | - |