
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.04.2021 | 29,10 | 29,30 | 28,40 | 29,10 | 5,82% | - |
14.04.2021 | 27,10 | 27,90 | 27,10 | 27,50 | 0,73% | - |
13.04.2021 | 27,90 | 28,30 | 26,70 | 27,30 | -1,80% | - |
12.04.2021 | 27,20 | 27,80 | 27,20 | 27,80 | 1,83% | 1.000,00 |
09.04.2021 | 26,50 | 27,40 | 26,30 | 27,30 | 3,02% | - |
08.04.2021 | 26,30 | 26,50 | 25,50 | 26,50 | 0,76% | - |
07.04.2021 | 25,40 | 26,50 | 25,30 | 26,30 | 3,54% | - |
06.04.2021 | 25,30 | 26,10 | 25,10 | 25,40 | 2,83% | - |
01.04.2021 | 24,90 | 25,30 | 24,50 | 24,70 | -0,80% | - |
31.03.2021 | 24,90 | 25,30 | 24,50 | 24,90 | 0,00% | - |
30.03.2021 | 23,40 | 25,00 | 23,40 | 24,90 | 5,96% | - |
29.03.2021 | 24,60 | 24,80 | 23,50 | 23,50 | -6,00% | - |
26.03.2021 | 23,80 | 25,10 | 23,80 | 25,00 | 5,04% | - |
25.03.2021 | 22,50 | 24,10 | 21,90 | 23,80 | 3,93% | - |
24.03.2021 | 22,80 | 23,70 | 22,50 | 22,90 | 2,23% | - |
23.03.2021 | 23,80 | 24,20 | 22,30 | 22,40 | -5,88% | - |
22.03.2021 | 24,80 | 25,30 | 23,00 | 23,80 | -4,42% | - |
19.03.2021 | 24,90 | 25,30 | 24,70 | 24,90 | 0,40% | - |
18.03.2021 | 25,30 | 25,90 | 24,80 | 24,80 | -1,98% | - |
17.03.2021 | 25,40 | 25,50 | 24,90 | 25,30 | 1,61% | - |
16.03.2021 | 25,70 | 25,70 | 24,90 | 24,90 | -2,73% | - |
15.03.2021 | 25,10 | 25,70 | 24,70 | 25,60 | 2,81% | - |
12.03.2021 | 24,70 | 25,10 | 24,50 | 24,90 | 1,63% | - |
11.03.2021 | 25,10 | 25,10 | 24,10 | 24,50 | -2,39% | - |
10.03.2021 | 24,30 | 25,60 | 23,90 | 25,10 | 3,29% | - |
09.03.2021 | 25,10 | 25,70 | 24,10 | 24,30 | -2,41% | - |
08.03.2021 | 23,90 | 25,30 | 23,70 | 24,90 | 4,18% | - |
05.03.2021 | 22,90 | 24,20 | 22,20 | 23,90 | 3,46% | - |
04.03.2021 | 21,10 | 23,90 | 20,90 | 23,10 | 9,48% | - |
03.03.2021 | 21,10 | 21,60 | 20,70 | 21,10 | -2,31% | - |
02.03.2021 | 21,70 | 21,90 | 20,70 | 21,60 | -0,46% | - |
01.03.2021 | 21,60 | 22,40 | 21,60 | 21,70 | 1,40% | - |
26.02.2021 | 21,10 | 21,70 | 20,90 | 21,40 | 0,94% | - |
25.02.2021 | 21,90 | 22,10 | 21,10 | 21,20 | -3,20% | - |
24.02.2021 | 20,80 | 22,10 | 20,80 | 21,90 | 3,79% | - |
23.02.2021 | 20,70 | 21,10 | 19,85 | 21,10 | 1,93% | - |
22.02.2021 | 20,50 | 21,30 | 20,30 | 20,70 | 0,98% | 150,00 |
19.02.2021 | 20,30 | 20,70 | 20,20 | 20,50 | 0,99% | - |
18.02.2021 | 20,60 | 20,70 | 20,10 | 20,30 | -1,93% | - |
17.02.2021 | 20,80 | 21,30 | 20,30 | 20,70 | -0,96% | - |
16.02.2021 | 20,30 | 21,10 | 20,10 | 20,90 | 2,96% | - |
15.02.2021 | 20,20 | 20,50 | 20,20 | 20,30 | 0,50% | - |
12.02.2021 | 20,40 | 20,40 | 20,20 | 20,20 | -1,46% | 500,00 |
11.02.2021 | 20,50 | 21,10 | 20,30 | 20,50 | 0,00% | - |
10.02.2021 | 20,50 | 20,80 | 19,85 | 20,50 | 0,00% | - |
09.02.2021 | 20,70 | 20,90 | 20,30 | 20,50 | -1,91% | - |
08.02.2021 | 21,30 | 21,70 | 20,70 | 20,90 | 1,46% | - |
05.02.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
04.02.2021 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
03.02.2021 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
02.02.2021 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
01.02.2021 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
29.01.2021 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
28.01.2021 | 18,40 | 18,40 | 18,40 | 18,40 | -5,15% | - |
27.01.2021 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
26.01.2021 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 5,00 |
25.01.2021 | 20,00 | 20,00 | 19,60 | 19,60 | 0,51% | - |
22.01.2021 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | - |
21.01.2021 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
20.01.2021 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
19.01.2021 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
18.01.2021 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
15.01.2021 | 18,90 | 18,90 | 18,80 | 18,80 | -2,08% | - |
14.01.2021 | 18,90 | 19,20 | 18,90 | 19,20 | 1,59% | - |
13.01.2021 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
12.01.2021 | 18,80 | 19,10 | 18,80 | 19,10 | 4,95% | - |
11.01.2021 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 27,00 |
08.01.2021 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
07.01.2021 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
06.01.2021 | 16,70 | 17,50 | 16,70 | 17,50 | 5,42% | - |
05.01.2021 | 16,10 | 16,60 | 16,10 | 16,60 | 1,84% | - |
04.01.2021 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
30.12.2020 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
29.12.2020 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
28.12.2020 | 16,20 | 16,60 | 16,20 | 16,60 | 5,06% | - |
23.12.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
22.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
21.12.2020 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
18.12.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
17.12.2020 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
16.12.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
15.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
14.12.2020 | 16,00 | 16,00 | 15,80 | 15,80 | -2,47% | - |
11.12.2020 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
10.12.2020 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
09.12.2020 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
08.12.2020 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
07.12.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
04.12.2020 | 15,60 | 15,60 | 15,20 | 15,20 | -1,30% | - |
03.12.2020 | 15,10 | 15,40 | 15,10 | 15,40 | 2,67% | - |
02.12.2020 | 14,80 | 15,00 | 14,60 | 15,00 | -0,66% | 500,00 |
01.12.2020 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
30.11.2020 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
27.11.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
26.11.2020 | 15,50 | 15,50 | 15,50 | 15,50 | 7,64% | - |
25.11.2020 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
24.11.2020 | 15,40 | 15,50 | 14,90 | 15,00 | -1,96% | 36,00 |
23.11.2020 | 14,90 | 15,30 | 14,90 | 15,30 | 10,07% | - |
20.11.2020 | 14,20 | 14,30 | 13,90 | 13,90 | -2,11% | - |
19.11.2020 | 14,10 | 14,20 | 14,10 | 14,20 | -1,39% | - |