
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.01.2021 | 18,80 | 18,80 | 18,80 | 18,80 | -0,27% | - |
19.01.2021 | 18,50 | 19,00 | 18,35 | 18,85 | 1,62% | - |
18.01.2021 | 18,40 | 18,55 | 18,40 | 18,55 | 0,00% | - |
15.01.2021 | 18,05 | 18,55 | 17,60 | 18,55 | 2,49% | - |
14.01.2021 | 18,05 | 18,15 | 17,45 | 18,10 | 0,84% | - |
13.01.2021 | 18,10 | 18,35 | 17,70 | 17,95 | -0,83% | - |
12.01.2021 | 17,50 | 18,55 | 17,10 | 18,10 | 2,55% | - |
11.01.2021 | 16,65 | 17,75 | 16,55 | 17,65 | 5,69% | 1.780,00 |
08.01.2021 | 16,90 | 17,25 | 16,20 | 16,70 | -0,60% | - |
07.01.2021 | 15,95 | 17,15 | 15,90 | 16,80 | 6,33% | - |
06.01.2021 | 15,85 | 16,00 | 15,60 | 15,80 | -0,32% | - |
05.01.2021 | 16,10 | 16,70 | 15,70 | 15,85 | -1,55% | - |
04.01.2021 | 16,30 | 16,40 | 0,00 | 16,10 | -5,01% | - |
30.12.2020 | 16,80 | 17,00 | 16,80 | 16,95 | -0,29% | - |
29.12.2020 | 17,45 | 18,35 | 16,85 | 17,00 | -2,30% | - |
28.12.2020 | 17,55 | 18,05 | 17,35 | 17,40 | -0,29% | - |
23.12.2020 | 17,60 | 17,90 | 17,35 | 17,45 | -1,41% | - |
22.12.2020 | 17,75 | 18,25 | 17,65 | 17,70 | -0,56% | - |
21.12.2020 | 17,90 | 18,50 | 17,60 | 17,80 | 0,00% | 160,00 |
18.12.2020 | 17,50 | 17,95 | 17,50 | 17,80 | 0,85% | - |
17.12.2020 | 17,60 | 17,65 | 17,25 | 17,65 | 0,00% | - |
16.12.2020 | 18,00 | 18,25 | 17,55 | 17,65 | -2,75% | - |
15.12.2020 | 18,05 | 18,25 | 17,95 | 18,15 | 0,55% | - |
14.12.2020 | 17,50 | 18,30 | 17,50 | 18,05 | 2,85% | - |
11.12.2020 | 16,90 | 18,05 | 16,90 | 17,55 | 3,24% | - |
10.12.2020 | 15,10 | 17,45 | 15,10 | 17,00 | 11,84% | - |
09.12.2020 | 15,50 | 15,70 | 15,00 | 15,20 | -1,94% | - |
08.12.2020 | 15,40 | 15,50 | 15,00 | 15,50 | 0,32% | - |
07.12.2020 | 15,60 | 15,75 | 15,30 | 15,45 | -1,90% | - |
04.12.2020 | 15,65 | 15,80 | 15,45 | 15,75 | 0,96% | - |
03.12.2020 | 15,40 | 15,80 | 15,30 | 15,60 | 0,00% | - |
02.12.2020 | 15,30 | 15,60 | 15,15 | 15,60 | 1,96% | - |
01.12.2020 | 15,40 | 15,55 | 15,15 | 15,30 | 0,00% | - |
30.11.2020 | 15,30 | 15,45 | 15,10 | 15,30 | -0,97% | - |
27.11.2020 | 15,55 | 15,55 | 15,35 | 15,45 | -0,32% | - |
26.11.2020 | 15,30 | 15,50 | 15,30 | 15,50 | 0,32% | - |
25.11.2020 | 15,45 | 15,50 | 15,30 | 15,45 | 0,00% | 600,00 |
24.11.2020 | 15,50 | 15,80 | 15,35 | 15,45 | 0,32% | - |
23.11.2020 | 15,50 | 15,55 | 15,30 | 15,40 | 0,00% | - |
20.11.2020 | 15,20 | 15,45 | 14,95 | 15,40 | 0,65% | - |
19.11.2020 | 0,00 | 15,35 | 0,00 | 15,30 | 0,66% | 800,00 |
18.11.2020 | 15,30 | 15,70 | 15,10 | 15,20 | -1,30% | - |
17.11.2020 | 14,90 | 15,50 | 14,80 | 15,40 | 2,67% | - |
16.11.2020 | 15,10 | 15,30 | 14,45 | 15,00 | -0,33% | - |
13.11.2020 | 14,60 | 15,30 | 14,60 | 15,05 | 2,38% | - |
12.11.2020 | 14,80 | 15,10 | 14,60 | 14,70 | -1,67% | - |
11.11.2020 | 15,40 | 15,80 | 14,80 | 14,95 | -2,29% | - |
10.11.2020 | 15,15 | 15,50 | 14,85 | 15,30 | 1,32% | - |
09.11.2020 | 14,50 | 15,35 | 14,10 | 15,10 | 5,59% | 400,00 |
06.11.2020 | 14,40 | 14,60 | 13,90 | 14,30 | -1,38% | - |
05.11.2020 | 15,00 | 15,00 | 14,30 | 14,50 | -2,68% | - |
04.11.2020 | 14,00 | 15,30 | 13,70 | 14,90 | 7,19% | - |
03.11.2020 | 14,10 | 14,40 | 13,55 | 13,90 | -1,42% | - |
02.11.2020 | 13,90 | 14,30 | 13,70 | 14,10 | -0,35% | - |
30.10.2020 | 13,60 | 14,40 | 13,50 | 14,15 | 0,35% | - |
29.10.2020 | 13,25 | 14,50 | 13,15 | 14,10 | 7,63% | - |
28.10.2020 | 13,50 | 13,50 | 12,95 | 13,10 | -3,32% | - |
27.10.2020 | 13,30 | 14,20 | 13,25 | 13,55 | 1,50% | - |
26.10.2020 | 13,70 | 13,90 | 13,25 | 13,35 | -3,26% | - |
23.10.2020 | 13,80 | 13,95 | 13,60 | 13,80 | 0,00% | - |
22.10.2020 | 13,70 | 14,20 | 13,60 | 13,80 | 0,73% | - |
21.10.2020 | 14,30 | 14,40 | 13,70 | 13,70 | -4,20% | - |
20.10.2020 | 14,30 | 14,40 | 14,10 | 14,30 | -0,69% | - |
19.10.2020 | 14,60 | 14,70 | 14,20 | 14,40 | -1,37% | - |
16.10.2020 | 14,60 | 14,90 | 14,60 | 14,60 | -1,02% | - |
15.10.2020 | 14,45 | 15,15 | 14,40 | 14,75 | 1,72% | - |
14.10.2020 | 14,70 | 14,85 | 14,50 | 14,50 | -1,36% | - |
13.10.2020 | 14,90 | 15,15 | 14,50 | 14,70 | -0,68% | - |
12.10.2020 | 16,55 | 17,05 | 14,40 | 14,80 | 4,23% | 200,00 |
09.10.2020 | 14,30 | 14,40 | 14,20 | 14,20 | -0,70% | - |
08.10.2020 | 14,50 | 14,65 | 14,20 | 14,30 | -0,69% | - |
07.10.2020 | 13,70 | 14,50 | 13,40 | 14,40 | 5,88% | - |
06.10.2020 | 13,80 | 14,00 | 13,30 | 13,60 | -1,45% | - |
05.10.2020 | 13,50 | 14,00 | 13,50 | 13,80 | 2,22% | - |
02.10.2020 | 13,50 | 13,80 | 13,40 | 13,50 | -2,17% | - |
01.10.2020 | 14,25 | 14,40 | 13,60 | 13,80 | -2,13% | - |
30.09.2020 | 13,95 | 14,40 | 13,80 | 14,10 | 0,00% | - |
29.09.2020 | 14,50 | 14,70 | 14,05 | 14,10 | -2,08% | - |
28.09.2020 | 14,40 | 14,80 | 14,20 | 14,40 | 0,00% | - |
25.09.2020 | 14,20 | 14,40 | 14,10 | 14,40 | 1,41% | - |
24.09.2020 | 14,45 | 14,60 | 14,00 | 14,20 | -1,39% | - |
23.09.2020 | 14,80 | 15,10 | 14,40 | 14,40 | -2,04% | - |
22.09.2020 | 14,60 | 14,80 | 14,60 | 14,70 | 2,08% | - |
21.09.2020 | 15,70 | 15,70 | 14,40 | 14,40 | -8,28% | - |
18.09.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
17.09.2020 | 15,00 | 15,80 | 14,90 | 15,40 | 1,99% | - |
16.09.2020 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | - |
15.09.2020 | 15,00 | 15,30 | 14,75 | 15,10 | 3,42% | - |
14.09.2020 | 14,80 | 15,00 | 14,35 | 14,60 | 0,00% | 90,00 |
11.09.2020 | 14,60 | 15,10 | 14,30 | 14,60 | 0,69% | - |
10.09.2020 | 13,90 | 14,50 | 13,80 | 14,50 | 5,84% | - |
09.09.2020 | 13,80 | 14,00 | 13,40 | 13,70 | -0,72% | - |
08.09.2020 | 13,80 | 13,80 | 13,60 | 13,80 | 0,73% | - |
07.09.2020 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
04.09.2020 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
03.09.2020 | 13,90 | 13,90 | 13,70 | 13,70 | 0,00% | - |
02.09.2020 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | - |
01.09.2020 | 13,80 | 13,90 | 13,60 | 13,70 | 1,48% | - |
31.08.2020 | 13,80 | 14,10 | 13,50 | 13,50 | -0,74% | - |
28.08.2020 | 13,70 | 13,75 | 13,50 | 13,60 | 0,00% | - |