
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.01.2021 | 51,74 | 52,89 | 51,11 | 52,71 | 3,07% | - |
19.01.2021 | 54,08 | 54,08 | 51,14 | 51,14 | -4,94% | 900,00 |
18.01.2021 | 54,54 | 55,20 | 53,48 | 53,80 | -5,94% | 190,00 |
15.01.2021 | 57,44 | 57,44 | 57,00 | 57,20 | -2,42% | 148,00 |
14.01.2021 | 59,42 | 60,64 | 58,62 | 58,62 | -2,10% | 100,00 |
13.01.2021 | 59,06 | 59,88 | 58,66 | 59,88 | 2,22% | - |
12.01.2021 | 59,36 | 59,36 | 57,74 | 58,58 | -1,35% | - |
11.01.2021 | 57,16 | 59,80 | 57,16 | 59,38 | 3,23% | 100,00 |
08.01.2021 | 56,82 | 57,68 | 56,82 | 57,52 | 1,91% | 50,00 |
07.01.2021 | 56,78 | 56,78 | 56,02 | 56,44 | -0,32% | - |
06.01.2021 | 56,84 | 57,56 | 55,88 | 56,62 | 1,65% | - |
05.01.2021 | 53,32 | 55,70 | 53,32 | 55,70 | 6,99% | - |
04.01.2021 | 54,10 | 54,10 | 52,00 | 52,06 | -3,41% | 140,00 |
30.12.2020 | 53,72 | 53,90 | 53,50 | 53,90 | 0,30% | 200,00 |
29.12.2020 | 53,50 | 53,90 | 53,16 | 53,74 | 1,17% | 100,00 |
28.12.2020 | 53,30 | 53,30 | 53,12 | 53,12 | 2,51% | - |
23.12.2020 | 49,66 | 51,82 | 49,66 | 51,82 | 5,01% | - |
22.12.2020 | 49,35 | 49,35 | 49,35 | 49,35 | -0,22% | - |
21.12.2020 | 50,32 | 50,32 | 48,33 | 49,46 | -1,47% | - |
18.12.2020 | 51,96 | 51,96 | 50,20 | 50,20 | -3,72% | - |
17.12.2020 | 50,60 | 52,14 | 50,46 | 52,14 | 4,89% | 10,00 |
16.12.2020 | 48,59 | 49,94 | 48,59 | 49,71 | 3,78% | - |
15.12.2020 | 47,61 | 48,08 | 47,54 | 47,90 | -0,21% | - |
14.12.2020 | 49,36 | 49,36 | 47,97 | 48,00 | 2,70% | 11,00 |
11.12.2020 | 48,17 | 48,17 | 46,74 | 46,74 | -1,39% | - |
10.12.2020 | 47,56 | 47,58 | 47,40 | 47,40 | -2,03% | - |
09.12.2020 | 48,46 | 48,46 | 48,33 | 48,38 | -0,47% | - |
08.12.2020 | 48,02 | 48,61 | 48,02 | 48,61 | 1,50% | - |
07.12.2020 | 48,99 | 48,99 | 47,89 | 47,89 | -2,88% | - |
04.12.2020 | 50,06 | 50,06 | 49,31 | 49,31 | -1,89% | - |
03.12.2020 | 50,86 | 50,86 | 50,04 | 50,26 | -2,48% | - |
02.12.2020 | 51,12 | 51,54 | 51,12 | 51,54 | -0,04% | - |
01.12.2020 | 52,44 | 52,44 | 51,56 | 51,56 | 0,74% | - |
30.11.2020 | 50,22 | 51,20 | 50,22 | 51,18 | 2,61% | - |
27.11.2020 | 50,04 | 50,30 | 49,76 | 49,88 | -0,28% | 40,00 |
26.11.2020 | 49,11 | 50,02 | 49,11 | 50,02 | 1,44% | - |
25.11.2020 | 49,80 | 49,80 | 49,31 | 49,31 | -3,09% | - |
24.11.2020 | 51,92 | 51,92 | 49,41 | 50,88 | 0,12% | 1.000,00 |
23.11.2020 | 51,04 | 51,54 | 50,82 | 50,82 | 0,08% | - |
20.11.2020 | 49,87 | 50,96 | 49,87 | 50,78 | 1,40% | - |
19.11.2020 | 49,25 | 50,08 | 49,24 | 50,08 | 0,12% | - |
18.11.2020 | 49,47 | 50,28 | 49,47 | 50,02 | 2,56% | - |
17.11.2020 | 49,64 | 49,64 | 48,77 | 48,77 | -1,61% | - |
16.11.2020 | 51,42 | 51,42 | 48,04 | 49,57 | -1,53% | 200,00 |
13.11.2020 | 49,90 | 50,74 | 49,90 | 50,34 | -1,37% | - |
12.11.2020 | 50,48 | 51,04 | 50,48 | 51,04 | 1,43% | - |
11.11.2020 | 49,08 | 50,32 | 48,23 | 50,32 | 4,51% | - |
10.11.2020 | 48,28 | 50,20 | 47,25 | 48,15 | -6,69% | 100,00 |
09.11.2020 | 52,28 | 53,10 | 51,60 | 51,60 | -0,04% | 100,00 |
06.11.2020 | 51,56 | 51,90 | 51,42 | 51,62 | -0,73% | - |
05.11.2020 | 52,10 | 52,62 | 51,62 | 52,00 | -0,50% | - |
04.11.2020 | 50,58 | 52,44 | 50,58 | 52,26 | 2,67% | - |
03.11.2020 | 49,97 | 51,68 | 49,97 | 50,90 | 2,15% | - |
02.11.2020 | 48,72 | 50,14 | 48,31 | 49,83 | 1,36% | - |
30.10.2020 | 48,94 | 49,16 | 48,94 | 49,16 | -1,03% | - |
29.10.2020 | 48,31 | 50,00 | 48,31 | 49,67 | 2,05% | - |
28.10.2020 | 50,18 | 50,50 | 48,67 | 48,67 | -3,20% | 490,00 |
27.10.2020 | 50,70 | 50,70 | 50,28 | 50,28 | 0,74% | - |
26.10.2020 | 50,76 | 50,88 | 49,91 | 49,91 | -2,82% | 120,00 |
23.10.2020 | 52,06 | 52,06 | 51,36 | 51,36 | 0,86% | - |
22.10.2020 | 54,34 | 54,34 | 50,92 | 50,92 | -7,18% | - |
21.10.2020 | 54,38 | 55,34 | 54,06 | 54,86 | 0,11% | - |
20.10.2020 | 53,72 | 55,36 | 53,72 | 54,80 | 2,62% | - |
19.10.2020 | 51,72 | 53,40 | 51,72 | 53,40 | 4,01% | - |
16.10.2020 | 50,64 | 51,34 | 50,64 | 51,34 | 3,15% | 14,00 |
15.10.2020 | 53,28 | 53,28 | 49,77 | 49,77 | -15,84% | 554,00 |
14.10.2020 | 59,14 | 59,14 | 59,14 | 59,14 | 0,78% | - |
13.10.2020 | 58,38 | 59,04 | 58,38 | 58,68 | 0,24% | - |
12.10.2020 | 59,54 | 59,54 | 58,54 | 58,54 | -0,68% | - |
09.10.2020 | 58,42 | 59,44 | 58,42 | 58,94 | 0,34% | - |
08.10.2020 | 58,54 | 58,90 | 58,12 | 58,74 | 0,51% | 41,00 |
07.10.2020 | 57,06 | 58,44 | 57,06 | 58,44 | 0,86% | 17,00 |
06.10.2020 | 59,82 | 59,82 | 57,86 | 57,94 | -2,19% | - |
05.10.2020 | 58,38 | 59,24 | 58,38 | 59,24 | 3,10% | - |
02.10.2020 | 56,52 | 57,50 | 56,52 | 57,46 | 1,48% | - |
01.10.2020 | 56,96 | 58,02 | 56,62 | 56,62 | 0,50% | - |
30.09.2020 | 55,88 | 56,34 | 55,88 | 56,34 | -0,49% | - |
29.09.2020 | 57,42 | 57,64 | 56,62 | 56,62 | -1,87% | - |
28.09.2020 | 58,82 | 59,18 | 57,70 | 57,70 | -1,06% | - |
25.09.2020 | 57,10 | 58,32 | 57,10 | 58,32 | 3,74% | - |
24.09.2020 | 56,66 | 57,66 | 56,22 | 56,22 | -3,60% | - |
23.09.2020 | 56,66 | 58,32 | 56,32 | 58,32 | 5,77% | 45,00 |
22.09.2020 | 53,64 | 55,24 | 53,64 | 55,14 | 4,04% | - |
21.09.2020 | 54,68 | 54,68 | 52,82 | 53,00 | -1,96% | - |
18.09.2020 | 54,30 | 54,32 | 54,06 | 54,06 | -0,92% | - |
17.09.2020 | 52,86 | 54,64 | 52,86 | 54,56 | 1,98% | 10,00 |
16.09.2020 | 53,64 | 54,22 | 53,28 | 53,50 | 0,34% | - |
15.09.2020 | 51,26 | 53,32 | 51,26 | 53,32 | 4,59% | - |
14.09.2020 | 49,93 | 50,98 | 49,87 | 50,98 | 2,43% | - |
11.09.2020 | 49,77 | 50,14 | 49,77 | 49,77 | -0,18% | - |
10.09.2020 | 51,76 | 51,76 | 49,86 | 49,86 | -3,99% | - |
09.09.2020 | 51,59 | 52,31 | 49,91 | 51,93 | 0,91% | - |
08.09.2020 | 53,56 | 54,12 | 49,82 | 51,46 | -3,72% | - |
07.09.2020 | 52,12 | 53,83 | 50,68 | 53,45 | 5,13% | - |
04.09.2020 | 51,84 | 53,90 | 50,84 | 50,84 | -4,51% | 80,00 |
03.09.2020 | 56,84 | 56,84 | 53,24 | 53,24 | -7,41% | 50,00 |
02.09.2020 | 57,14 | 58,74 | 57,14 | 57,50 | 0,84% | - |
01.09.2020 | 54,58 | 57,02 | 54,58 | 57,02 | 4,51% | - |
31.08.2020 | 54,86 | 55,02 | 54,50 | 54,56 | -0,22% | - |
28.08.2020 | 56,58 | 56,58 | 54,68 | 54,68 | -2,30% | - |