
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 16,14 | 16,57 | 16,11 | 16,26 | 0,56% | - |
26.01.2021 | 16,23 | 16,66 | 16,10 | 16,17 | -0,86% | - |
25.01.2021 | 16,40 | 18,06 | 16,04 | 16,31 | 0,06% | - |
22.01.2021 | 16,56 | 16,63 | 15,94 | 16,30 | -1,98% | - |
21.01.2021 | 16,90 | 17,08 | 16,53 | 16,63 | -1,31% | - |
20.01.2021 | 16,62 | 16,99 | 16,38 | 16,85 | 0,72% | - |
19.01.2021 | 16,81 | 17,74 | 16,36 | 16,73 | -0,54% | - |
18.01.2021 | 16,34 | 16,82 | 16,11 | 16,82 | 2,25% | - |
15.01.2021 | 15,99 | 17,07 | 15,99 | 16,45 | 2,17% | - |
14.01.2021 | 16,21 | 17,53 | 16,09 | 16,10 | -0,80% | - |
13.01.2021 | 17,13 | 17,13 | 15,95 | 16,23 | -4,98% | - |
12.01.2021 | 17,25 | 17,65 | 16,95 | 17,08 | -0,87% | - |
11.01.2021 | 17,67 | 17,96 | 17,20 | 17,23 | -2,98% | - |
08.01.2021 | 17,85 | 18,32 | 17,23 | 17,76 | 0,23% | - |
07.01.2021 | 17,99 | 18,96 | 17,64 | 17,72 | -0,73% | - |
06.01.2021 | 18,81 | 18,91 | 17,76 | 17,85 | -5,10% | - |
05.01.2021 | 18,89 | 19,27 | 18,54 | 18,81 | -0,27% | - |
04.01.2021 | 19,26 | 20,08 | 18,57 | 18,86 | 2,39% | 750,00 |
30.12.2020 | 18,09 | 18,88 | 17,49 | 18,42 | 1,99% | - |
29.12.2020 | 19,97 | 19,98 | 17,91 | 18,06 | -9,06% | - |
28.12.2020 | 0,00 | 21,23 | 0,00 | 19,86 | 0,66% | - |
23.12.2020 | 17,24 | 20,10 | 17,22 | 19,73 | 14,44% | 5.380,00 |
22.12.2020 | 15,37 | 17,33 | 15,36 | 17,24 | 11,23% | 6.890,00 |
21.12.2020 | 15,09 | 15,65 | 14,27 | 15,50 | 2,79% | - |
18.12.2020 | 14,03 | 15,98 | 14,02 | 15,08 | 7,79% | - |
17.12.2020 | 14,60 | 15,07 | 12,52 | 13,99 | -5,02% | - |
16.12.2020 | 11,69 | 17,42 | 11,43 | 14,73 | 41,63% | 1.534,00 |
15.12.2020 | 10,48 | 10,58 | 10,24 | 10,40 | -0,29% | - |
14.12.2020 | 10,42 | 10,59 | 10,06 | 10,43 | 0,68% | - |
11.12.2020 | 10,66 | 10,72 | 10,22 | 10,36 | -3,27% | - |
10.12.2020 | 10,52 | 10,93 | 10,51 | 10,71 | 1,71% | - |
09.12.2020 | 10,32 | 10,66 | 10,30 | 10,53 | 2,53% | - |
08.12.2020 | 10,32 | 10,55 | 10,22 | 10,27 | -1,34% | - |
07.12.2020 | 0,00 | 10,72 | 0,00 | 10,41 | -0,48% | - |
04.12.2020 | 10,17 | 10,71 | 10,16 | 10,46 | 2,85% | - |
03.12.2020 | 10,44 | 10,46 | 10,06 | 10,17 | -2,40% | - |
02.12.2020 | 10,34 | 10,44 | 10,02 | 10,42 | 1,26% | - |
01.12.2020 | 10,58 | 10,60 | 10,06 | 10,29 | 1,58% | - |
30.11.2020 | 9,84 | 11,18 | 9,83 | 10,13 | 1,76% | - |
27.11.2020 | 9,94 | 10,05 | 9,73 | 9,96 | 0,45% | - |
26.11.2020 | 10,13 | 10,49 | 9,91 | 9,91 | -2,17% | - |
25.11.2020 | 9,31 | 10,27 | 9,28 | 10,13 | 8,98% | - |
24.11.2020 | 9,47 | 9,47 | 9,08 | 9,30 | -0,91% | - |
23.11.2020 | 9,46 | 9,53 | 9,21 | 9,38 | -0,37% | - |
20.11.2020 | 9,41 | 9,52 | 9,36 | 9,42 | -0,53% | - |
19.11.2020 | 9,26 | 9,48 | 9,26 | 9,47 | 2,32% | - |
18.11.2020 | 9,39 | 9,54 | 9,24 | 9,25 | -1,86% | - |
17.11.2020 | 9,50 | 9,73 | 9,41 | 9,43 | -1,10% | - |
16.11.2020 | 9,79 | 9,82 | 9,47 | 9,53 | -1,65% | - |
13.11.2020 | 9,39 | 9,74 | 9,37 | 9,69 | 3,19% | - |
12.11.2020 | 9,40 | 9,62 | 9,34 | 9,39 | -0,74% | 10,00 |
11.11.2020 | 9,63 | 9,77 | 9,42 | 9,46 | -1,30% | - |
10.11.2020 | 9,61 | 9,94 | 9,51 | 9,59 | -0,10% | - |
09.11.2020 | 9,67 | 10,10 | 9,43 | 9,60 | 0,31% | - |
06.11.2020 | 9,44 | 9,60 | 9,33 | 9,57 | 1,06% | - |
05.11.2020 | 9,52 | 9,73 | 9,41 | 9,47 | -0,05% | - |
04.11.2020 | 9,16 | 9,74 | 9,01 | 9,47 | 3,33% | - |
03.11.2020 | 9,30 | 9,44 | 9,12 | 9,17 | -1,08% | - |
02.11.2020 | 9,08 | 9,45 | 8,88 | 9,27 | 1,65% | - |
30.10.2020 | 9,17 | 9,37 | 8,99 | 9,12 | -1,41% | - |
29.10.2020 | 8,91 | 9,38 | 8,80 | 9,25 | 4,82% | 1.600,00 |
28.10.2020 | 9,57 | 9,58 | 8,81 | 8,82 | -8,12% | - |
27.10.2020 | 9,71 | 9,77 | 8,89 | 9,60 | -0,78% | - |
26.10.2020 | 10,03 | 10,12 | 9,56 | 9,68 | -4,49% | - |
23.10.2020 | 10,30 | 10,39 | 10,04 | 10,13 | -2,31% | - |
22.10.2020 | 10,30 | 10,59 | 10,06 | 10,37 | -0,38% | - |
21.10.2020 | 10,82 | 11,57 | 10,25 | 10,41 | -0,76% | 4.300,00 |
20.10.2020 | 10,20 | 10,90 | 10,11 | 10,49 | 2,94% | - |
19.10.2020 | 10,40 | 10,79 | 10,15 | 10,19 | -1,74% | - |
16.10.2020 | 10,34 | 10,58 | 10,12 | 10,37 | 0,19% | - |
15.10.2020 | 10,71 | 11,13 | 10,14 | 10,35 | -3,72% | - |
14.10.2020 | 10,30 | 11,65 | 10,30 | 10,75 | 4,67% | - |
13.10.2020 | 10,38 | 10,46 | 9,86 | 10,27 | -1,53% | - |
12.10.2020 | 10,76 | 10,78 | 10,38 | 10,43 | -2,61% | - |
09.10.2020 | 10,88 | 10,93 | 10,55 | 10,71 | -1,38% | - |
08.10.2020 | 11,23 | 11,29 | 10,70 | 10,86 | -2,78% | - |
07.10.2020 | 11,25 | 11,58 | 10,84 | 11,17 | 0,00% | - |
06.10.2020 | 11,72 | 11,77 | 11,15 | 11,17 | -4,61% | - |
05.10.2020 | 11,55 | 11,72 | 11,13 | 11,71 | 2,36% | - |
02.10.2020 | 11,71 | 12,00 | 11,35 | 11,44 | -3,54% | - |
01.10.2020 | 12,68 | 12,70 | 11,80 | 11,86 | -5,35% | - |
30.09.2020 | 12,43 | 12,82 | 12,39 | 12,53 | -0,16% | - |
29.09.2020 | 12,56 | 12,68 | 12,39 | 12,55 | -0,24% | - |
28.09.2020 | 13,05 | 13,13 | 12,57 | 12,58 | -2,71% | - |
25.09.2020 | 12,86 | 12,96 | 12,46 | 12,93 | 1,02% | 60,00 |
24.09.2020 | 12,42 | 12,95 | 12,36 | 12,80 | 3,06% | 300,00 |
23.09.2020 | 13,07 | 13,12 | 12,39 | 12,42 | -4,31% | - |
22.09.2020 | 12,58 | 13,28 | 12,37 | 12,98 | 3,02% | - |
21.09.2020 | 12,75 | 12,98 | 12,25 | 12,60 | -1,72% | - |
18.09.2020 | 13,00 | 13,08 | 12,68 | 12,82 | -1,08% | - |
17.09.2020 | 12,56 | 12,96 | 12,56 | 12,96 | -0,61% | - |
16.09.2020 | 12,96 | 13,26 | 12,66 | 13,04 | 0,15% | - |
15.09.2020 | 12,48 | 13,02 | 12,48 | 13,02 | -4,82% | - |
14.09.2020 | 13,04 | 13,68 | 13,04 | 13,68 | 3,48% | - |
11.09.2020 | 12,38 | 13,22 | 12,38 | 13,22 | 5,09% | - |
10.09.2020 | 11,46 | 12,58 | 11,46 | 12,58 | 9,20% | - |
09.09.2020 | 11,34 | 11,56 | 11,20 | 11,52 | -1,37% | - |
08.09.2020 | 11,88 | 12,12 | 11,34 | 11,68 | 4,85% | - |
07.09.2020 | 10,36 | 11,14 | 10,36 | 11,14 | 5,89% | - |
04.09.2020 | 10,18 | 10,52 | 10,18 | 10,52 | 3,34% | - |