
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.04.2021 | 35,90 | 36,00 | 35,10 | 35,70 | -5,80% | - |
09.04.2021 | 38,10 | 38,40 | 37,20 | 37,90 | -1,04% | - |
08.04.2021 | 38,40 | 39,10 | 38,20 | 38,30 | -1,29% | - |
07.04.2021 | 38,90 | 39,00 | 38,60 | 38,80 | -0,26% | - |
06.04.2021 | 39,70 | 39,90 | 38,80 | 38,90 | -4,19% | - |
01.04.2021 | 40,70 | 41,70 | 40,50 | 40,60 | -0,25% | - |
31.03.2021 | 40,30 | 40,90 | 40,10 | 40,70 | 1,24% | - |
30.03.2021 | 41,60 | 41,60 | 39,60 | 40,20 | -1,23% | - |
29.03.2021 | 40,70 | 41,10 | 40,40 | 40,70 | 0,00% | - |
26.03.2021 | 41,20 | 41,20 | 40,30 | 40,70 | 0,99% | - |
25.03.2021 | 39,70 | 41,10 | 39,60 | 40,30 | -2,18% | - |
24.03.2021 | 41,60 | 41,60 | 40,70 | 41,20 | -1,67% | - |
23.03.2021 | 41,60 | 42,40 | 41,50 | 41,90 | 1,45% | - |
22.03.2021 | 41,70 | 41,70 | 40,80 | 41,30 | 0,73% | - |
19.03.2021 | 41,00 | 42,10 | 40,80 | 41,00 | 1,49% | - |
18.03.2021 | 42,30 | 42,30 | 40,40 | 40,40 | -2,18% | - |
17.03.2021 | 42,70 | 43,10 | 41,30 | 41,30 | -4,84% | - |
16.03.2021 | 43,00 | 43,40 | 42,60 | 43,40 | 0,70% | - |
15.03.2021 | 41,50 | 43,30 | 41,50 | 43,10 | -0,69% | - |
12.03.2021 | 43,80 | 44,10 | 43,10 | 43,40 | -0,91% | - |
11.03.2021 | 43,20 | 45,40 | 43,20 | 43,80 | -0,45% | 25,00 |
10.03.2021 | 43,30 | 44,40 | 43,30 | 44,00 | 1,62% | - |
09.03.2021 | 42,60 | 43,50 | 42,60 | 43,30 | -0,23% | - |
08.03.2021 | 42,00 | 43,40 | 42,00 | 43,40 | 3,09% | 50,00 |
05.03.2021 | 42,30 | 42,50 | 41,30 | 42,10 | -1,64% | - |
04.03.2021 | 42,40 | 42,80 | 41,60 | 42,80 | 0,00% | - |
03.03.2021 | 41,60 | 42,80 | 41,60 | 42,80 | 4,65% | 25,00 |
02.03.2021 | 41,30 | 41,30 | 40,30 | 40,90 | -1,21% | - |
01.03.2021 | 40,40 | 41,40 | 40,40 | 41,40 | 1,47% | 25,00 |
26.02.2021 | 40,60 | 40,80 | 40,60 | 40,80 | -4,23% | 50,00 |
25.02.2021 | 44,00 | 44,30 | 42,60 | 42,60 | 0,47% | - |
24.02.2021 | 41,40 | 42,60 | 40,70 | 42,40 | 4,95% | - |
23.02.2021 | 41,60 | 41,60 | 39,60 | 40,40 | -1,46% | - |
22.02.2021 | 40,60 | 41,50 | 40,40 | 41,00 | -4,21% | - |
19.02.2021 | 43,00 | 43,00 | 42,80 | 42,80 | -2,51% | 25,00 |
18.02.2021 | 44,10 | 44,20 | 43,30 | 43,90 | -1,13% | - |
17.02.2021 | 43,60 | 44,40 | 43,60 | 44,40 | 2,07% | 30,00 |
16.02.2021 | 44,00 | 44,20 | 43,00 | 43,50 | -3,33% | - |
15.02.2021 | 42,80 | 45,00 | 42,80 | 45,00 | 5,14% | 50,00 |
12.02.2021 | 41,80 | 42,80 | 41,80 | 42,80 | 2,88% | 25,00 |
11.02.2021 | 41,20 | 41,60 | 41,20 | 41,60 | 0,97% | 50,00 |
10.02.2021 | 40,60 | 41,50 | 40,60 | 41,20 | -2,37% | - |
09.02.2021 | 41,40 | 42,20 | 41,40 | 42,20 | 1,20% | 25,00 |
08.02.2021 | 42,10 | 42,30 | 40,50 | 41,70 | 3,73% | - |
05.02.2021 | 41,60 | 41,60 | 40,20 | 40,20 | -2,90% | 245,00 |
04.02.2021 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
03.02.2021 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
02.02.2021 | 40,00 | 40,00 | 40,00 | 40,00 | 6,95% | - |
01.02.2021 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
29.01.2021 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
28.01.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | - |
27.01.2021 | 35,20 | 35,20 | 35,20 | 35,20 | -3,83% | - |
26.01.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
25.01.2021 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
22.01.2021 | 36,00 | 36,60 | 36,00 | 36,60 | -4,69% | 50,00 |
21.01.2021 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
20.01.2021 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
19.01.2021 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
18.01.2021 | 36,80 | 36,80 | 36,20 | 36,20 | -3,21% | 500,00 |
15.01.2021 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
14.01.2021 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
13.01.2021 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
12.01.2021 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
11.01.2021 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
08.01.2021 | 36,70 | 37,80 | 36,70 | 37,80 | 2,72% | 25,00 |
07.01.2021 | 36,80 | 36,80 | 36,80 | 36,80 | -0,81% | - |
06.01.2021 | 36,25 | 37,10 | 36,25 | 37,10 | 3,92% | 80,00 |
05.01.2021 | 35,70 | 35,70 | 35,70 | 35,70 | 3,78% | - |
04.01.2021 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
30.12.2020 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | - |
29.12.2020 | 34,30 | 34,30 | 34,30 | 34,30 | 1,48% | - |
28.12.2020 | 33,80 | 33,80 | 33,80 | 33,80 | 4,48% | - |
23.12.2020 | 32,35 | 32,35 | 32,35 | 32,35 | 4,19% | - |
22.12.2020 | 31,05 | 31,05 | 31,05 | 31,05 | -5,62% | - |
21.12.2020 | 32,90 | 32,90 | 32,90 | 32,90 | -0,30% | - |
18.12.2020 | 33,00 | 33,00 | 33,00 | 33,00 | -1,05% | - |
17.12.2020 | 33,35 | 33,35 | 33,35 | 33,35 | -0,45% | - |
16.12.2020 | 33,50 | 33,50 | 33,50 | 33,50 | 0,60% | - |
15.12.2020 | 33,30 | 33,30 | 33,30 | 33,30 | -3,06% | - |
14.12.2020 | 34,35 | 34,35 | 34,35 | 34,35 | -1,43% | - |
11.12.2020 | 34,85 | 34,85 | 34,85 | 34,85 | -0,29% | - |
10.12.2020 | 34,95 | 34,95 | 34,95 | 34,95 | 0,72% | - |
09.12.2020 | 34,70 | 34,70 | 34,70 | 34,70 | 2,06% | - |
08.12.2020 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | - |
07.12.2020 | 33,70 | 33,70 | 33,70 | 33,70 | 0,90% | - |
04.12.2020 | 33,40 | 33,40 | 33,40 | 33,40 | 0,30% | - |
03.12.2020 | 33,30 | 33,30 | 33,30 | 33,30 | -1,04% | - |
02.12.2020 | 33,65 | 33,65 | 33,65 | 33,65 | -0,74% | - |
01.12.2020 | 33,90 | 33,90 | 33,90 | 33,90 | 0,44% | - |
30.11.2020 | 33,75 | 33,75 | 33,75 | 33,75 | -0,88% | - |
27.11.2020 | 34,05 | 34,05 | 34,05 | 34,05 | 1,34% | - |
26.11.2020 | 33,60 | 33,60 | 33,60 | 33,60 | -1,32% | - |
25.11.2020 | 34,05 | 34,05 | 34,05 | 34,05 | -1,02% | - |
24.11.2020 | 34,40 | 34,40 | 34,40 | 34,40 | 2,08% | - |
23.11.2020 | 33,70 | 33,70 | 33,70 | 33,70 | 1,20% | - |
20.11.2020 | 33,30 | 33,30 | 33,30 | 33,30 | -3,48% | - |
19.11.2020 | 35,25 | 35,25 | 34,25 | 34,50 | -1,57% | - |
18.11.2020 | 35,05 | 35,05 | 35,05 | 35,05 | 1,89% | - |
17.11.2020 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
16.11.2020 | 34,00 | 34,00 | 34,00 | 34,00 | 1,95% | - |