
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 21,90 | 22,10 | 21,90 | 21,90 | 1,39% | - |
04.03.2021 | 22,20 | 22,50 | 21,30 | 21,60 | -0,92% | - |
03.03.2021 | 20,60 | 22,60 | 20,60 | 21,80 | 4,31% | - |
02.03.2021 | 20,20 | 21,20 | 19,60 | 20,90 | 10,00% | - |
01.03.2021 | 19,10 | 19,60 | 19,00 | 19,00 | 2,15% | - |
26.02.2021 | 18,80 | 19,45 | 18,00 | 18,60 | 0,00% | 6,00 |
25.02.2021 | 18,70 | 19,30 | 18,60 | 18,60 | -0,53% | - |
24.02.2021 | 18,70 | 19,65 | 18,70 | 18,70 | -1,06% | - |
23.02.2021 | 18,25 | 19,60 | 17,50 | 18,90 | 5,00% | - |
22.02.2021 | 18,50 | 18,85 | 18,00 | 18,00 | -2,70% | - |
19.02.2021 | 18,85 | 19,30 | 18,50 | 18,50 | -0,54% | - |
18.02.2021 | 19,20 | 19,30 | 18,60 | 18,60 | 0,00% | - |
17.02.2021 | 19,35 | 19,95 | 18,60 | 18,60 | -2,11% | - |
16.02.2021 | 19,75 | 20,00 | 19,00 | 19,00 | -3,06% | - |
15.02.2021 | 19,20 | 19,65 | 19,20 | 19,60 | 1,55% | - |
12.02.2021 | 19,30 | 20,05 | 19,30 | 19,30 | -1,78% | - |
11.02.2021 | 19,30 | 20,00 | 19,25 | 19,65 | -0,25% | - |
10.02.2021 | 20,50 | 21,20 | 19,50 | 19,70 | -3,43% | - |
09.02.2021 | 19,80 | 20,60 | 19,50 | 20,40 | 2,51% | - |
08.02.2021 | 19,50 | 20,50 | 19,30 | 19,90 | 3,11% | - |
05.02.2021 | 19,00 | 19,50 | 19,00 | 19,30 | 0,00% | - |
04.02.2021 | 19,00 | 19,80 | 19,00 | 19,30 | 2,93% | - |
03.02.2021 | 18,35 | 18,80 | 18,30 | 18,75 | 2,74% | - |
02.02.2021 | 18,20 | 18,75 | 18,20 | 18,25 | 1,11% | - |
01.02.2021 | 17,35 | 18,20 | 17,35 | 18,05 | 4,64% | - |
29.01.2021 | 17,15 | 18,15 | 16,95 | 17,25 | -0,58% | - |
28.01.2021 | 17,55 | 18,15 | 17,30 | 17,35 | -2,80% | - |
27.01.2021 | 19,10 | 19,10 | 17,80 | 17,85 | -4,55% | - |
26.01.2021 | 18,80 | 19,45 | 18,50 | 18,70 | -1,32% | - |
25.01.2021 | 19,10 | 19,50 | 18,85 | 18,95 | 0,26% | - |
22.01.2021 | 18,80 | 19,50 | 18,70 | 18,90 | -2,07% | - |
21.01.2021 | 20,00 | 20,35 | 19,30 | 19,30 | -3,50% | - |
20.01.2021 | 19,70 | 20,65 | 19,65 | 20,00 | -0,50% | - |
19.01.2021 | 19,60 | 20,30 | 19,30 | 20,10 | 1,52% | 150,00 |
18.01.2021 | 19,75 | 19,95 | 19,75 | 19,80 | -0,25% | - |
15.01.2021 | 20,00 | 20,50 | 19,60 | 19,85 | -1,00% | - |
14.01.2021 | 18,30 | 20,60 | 18,20 | 20,05 | 10,16% | - |
13.01.2021 | 18,75 | 19,05 | 18,20 | 18,20 | -2,67% | - |
12.01.2021 | 18,30 | 18,80 | 18,25 | 18,70 | 2,19% | - |
11.01.2021 | 18,20 | 18,60 | 18,10 | 18,30 | 0,00% | 100,00 |
08.01.2021 | 18,60 | 19,20 | 18,20 | 18,30 | -2,66% | - |
07.01.2021 | 17,70 | 18,90 | 17,30 | 18,80 | 7,43% | - |
06.01.2021 | 16,95 | 17,70 | 16,75 | 17,50 | 2,64% | - |
05.01.2021 | 17,10 | 17,20 | 16,70 | 17,05 | -0,29% | - |
04.01.2021 | 17,40 | 17,45 | 16,75 | 17,10 | -2,01% | - |
30.12.2020 | 17,45 | 17,55 | 17,45 | 17,45 | 0,29% | - |
29.12.2020 | 18,15 | 18,20 | 17,30 | 17,40 | -3,33% | - |
28.12.2020 | 18,10 | 18,20 | 17,40 | 18,00 | 2,56% | - |
23.12.2020 | 16,60 | 17,65 | 16,60 | 17,55 | 3,24% | - |
22.12.2020 | 16,15 | 17,10 | 16,15 | 17,00 | 4,29% | - |
21.12.2020 | 16,50 | 16,70 | 15,75 | 16,30 | -2,10% | - |
18.12.2020 | 16,20 | 16,95 | 16,20 | 16,65 | 0,30% | - |
17.12.2020 | 17,05 | 17,15 | 16,40 | 16,60 | -2,64% | - |
16.12.2020 | 17,40 | 17,55 | 16,70 | 17,05 | -2,01% | - |
15.12.2020 | 17,65 | 18,00 | 17,05 | 17,40 | -1,14% | - |
14.12.2020 | 17,80 | 18,00 | 17,50 | 17,60 | -0,28% | - |
11.12.2020 | 18,10 | 18,40 | 17,50 | 17,65 | -3,02% | - |
10.12.2020 | 18,70 | 18,95 | 18,10 | 18,20 | -2,67% | - |
09.12.2020 | 18,60 | 19,10 | 18,35 | 18,70 | 0,54% | - |
08.12.2020 | 18,10 | 19,45 | 18,10 | 18,60 | 0,00% | - |
07.12.2020 | 19,40 | 19,65 | 18,60 | 18,60 | -4,86% | - |
04.12.2020 | 19,10 | 20,00 | 19,10 | 19,55 | 0,26% | - |
03.12.2020 | 19,35 | 19,90 | 19,25 | 19,50 | 0,52% | - |
02.12.2020 | 18,80 | 19,85 | 18,80 | 19,40 | 0,78% | - |
01.12.2020 | 19,80 | 20,60 | 19,15 | 19,25 | -3,02% | - |
30.11.2020 | 20,40 | 20,70 | 19,85 | 19,85 | -3,64% | - |
27.11.2020 | 20,40 | 20,80 | 20,30 | 20,60 | 1,48% | - |
26.11.2020 | 20,00 | 20,40 | 20,00 | 20,30 | -0,49% | - |
25.11.2020 | 21,10 | 21,80 | 20,30 | 20,40 | -3,77% | - |
24.11.2020 | 20,40 | 21,60 | 20,20 | 21,20 | 3,41% | - |
23.11.2020 | 20,40 | 20,70 | 20,25 | 20,50 | 1,23% | - |
20.11.2020 | 20,50 | 21,05 | 20,25 | 20,25 | -1,70% | - |
19.11.2020 | 20,80 | 22,00 | 20,60 | 20,60 | -2,83% | - |
18.11.2020 | 21,40 | 22,40 | 21,20 | 21,20 | -4,07% | - |
17.11.2020 | 22,00 | 22,50 | 21,80 | 22,10 | -2,21% | - |
16.11.2020 | 22,00 | 22,80 | 21,90 | 22,60 | 3,67% | - |
13.11.2020 | 21,10 | 22,20 | 21,10 | 21,80 | 3,32% | - |
12.11.2020 | 21,00 | 22,30 | 20,90 | 21,10 | -2,31% | - |
11.11.2020 | 21,00 | 21,90 | 21,00 | 21,60 | 0,93% | - |
10.11.2020 | 21,50 | 22,20 | 21,00 | 21,40 | -1,38% | - |
09.11.2020 | 21,10 | 23,00 | 21,10 | 21,70 | 5,34% | - |
06.11.2020 | 20,00 | 21,30 | 20,00 | 20,60 | 0,00% | - |
05.11.2020 | 19,90 | 21,00 | 19,10 | 20,60 | 4,04% | - |
04.11.2020 | 21,20 | 21,70 | 19,65 | 19,80 | -5,71% | - |
03.11.2020 | 20,50 | 21,10 | 20,00 | 21,00 | 2,94% | - |
02.11.2020 | 19,95 | 20,50 | 19,80 | 20,40 | 2,00% | - |
30.10.2020 | 19,25 | 20,40 | 19,20 | 20,00 | -0,50% | - |
29.10.2020 | 19,95 | 20,25 | 19,35 | 20,10 | 0,00% | - |
28.10.2020 | 20,35 | 21,30 | 19,55 | 20,10 | -4,29% | - |
27.10.2020 | 21,60 | 21,70 | 20,40 | 21,00 | -4,11% | - |
26.10.2020 | 21,20 | 22,70 | 21,20 | 21,90 | -0,45% | - |
23.10.2020 | 21,90 | 22,80 | 21,80 | 22,00 | 0,00% | - |
22.10.2020 | 21,70 | 22,10 | 21,50 | 22,00 | 0,92% | - |
21.10.2020 | 22,30 | 22,40 | 21,80 | 21,80 | -1,80% | - |
20.10.2020 | 22,10 | 22,50 | 21,90 | 22,20 | 0,91% | - |
19.10.2020 | 22,10 | 22,40 | 21,70 | 22,00 | 0,00% | - |
16.10.2020 | 22,70 | 22,80 | 22,00 | 22,00 | -2,65% | - |
15.10.2020 | 22,20 | 22,60 | 21,90 | 22,60 | 0,89% | - |
14.10.2020 | 22,20 | 22,90 | 22,20 | 22,40 | -0,88% | - |
13.10.2020 | 22,70 | 23,20 | 22,50 | 22,60 | -0,44% | - |