
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.01.2021 | 39,13 | 39,98 | 38,84 | 39,58 | 2,58% | - |
22.01.2021 | 38,73 | 38,73 | 38,47 | 38,58 | -1,30% | 30,00 |
21.01.2021 | 37,59 | 39,09 | 37,59 | 39,09 | 0,13% | - |
20.01.2021 | 37,94 | 39,04 | 37,94 | 39,04 | 3,31% | - |
19.01.2021 | 37,37 | 37,79 | 37,33 | 37,79 | 0,83% | - |
18.01.2021 | 37,46 | 37,50 | 37,46 | 37,48 | -0,66% | - |
15.01.2021 | 37,30 | 37,73 | 37,30 | 37,73 | -0,68% | - |
14.01.2021 | 38,04 | 38,57 | 37,99 | 37,99 | -1,66% | - |
13.01.2021 | 37,80 | 39,00 | 37,80 | 38,63 | 1,68% | 22,00 |
12.01.2021 | 38,08 | 38,08 | 37,99 | 37,99 | 2,68% | 250,00 |
11.01.2021 | 37,03 | 37,09 | 37,00 | 37,00 | -2,43% | - |
08.01.2021 | 37,92 | 37,92 | 37,92 | 37,92 | 5,89% | - |
07.01.2021 | 35,81 | 35,81 | 35,81 | 35,81 | 0,70% | - |
06.01.2021 | 35,71 | 35,71 | 35,56 | 35,56 | -0,45% | - |
05.01.2021 | 35,79 | 35,79 | 35,72 | 35,72 | 1,97% | - |
04.01.2021 | 35,09 | 35,09 | 35,03 | 35,03 | -2,21% | - |
30.12.2020 | 35,81 | 35,86 | 35,81 | 35,82 | -1,16% | - |
29.12.2020 | 36,24 | 36,24 | 36,24 | 36,24 | -2,29% | - |
28.12.2020 | 36,61 | 37,26 | 36,54 | 37,09 | 10,09% | - |
23.12.2020 | 33,99 | 33,99 | 33,69 | 33,69 | -0,59% | - |
22.12.2020 | 34,37 | 34,37 | 33,89 | 33,89 | -4,78% | - |
21.12.2020 | 26,97 | 35,59 | 26,87 | 35,59 | 31,86% | 2.050,00 |
18.12.2020 | 26,94 | 27,32 | 26,94 | 26,99 | -2,42% | - |
17.12.2020 | 27,66 | 27,66 | 27,66 | 27,66 | -1,53% | - |
16.12.2020 | 27,98 | 28,09 | 27,73 | 28,09 | 0,68% | - |
15.12.2020 | 27,90 | 27,90 | 27,90 | 27,90 | -1,10% | - |
14.12.2020 | 27,65 | 28,21 | 27,65 | 28,21 | 3,75% | - |
11.12.2020 | 27,57 | 27,66 | 27,19 | 27,19 | -3,65% | - |
10.12.2020 | 27,71 | 28,52 | 27,60 | 28,22 | -5,30% | 700,00 |
09.12.2020 | 30,34 | 30,54 | 29,77 | 29,80 | -11,94% | 28,00 |
08.12.2020 | 34,29 | 34,31 | 33,84 | 33,84 | -8,89% | - |
07.12.2020 | 36,39 | 37,14 | 36,39 | 37,14 | -0,35% | - |
04.12.2020 | 36,92 | 37,33 | 36,92 | 37,27 | 0,73% | - |
03.12.2020 | 37,91 | 37,91 | 37,00 | 37,00 | -2,91% | - |
02.12.2020 | 38,10 | 38,55 | 37,95 | 38,11 | -2,03% | 10,00 |
01.12.2020 | 38,62 | 38,90 | 38,62 | 38,90 | 1,59% | - |
30.11.2020 | 36,57 | 38,29 | 36,55 | 38,29 | 0,53% | - |
27.11.2020 | 38,03 | 38,10 | 38,03 | 38,09 | 0,55% | - |
26.11.2020 | 37,88 | 37,88 | 37,88 | 37,88 | -1,28% | - |
25.11.2020 | 38,10 | 38,37 | 37,70 | 38,37 | 1,11% | 100,00 |
24.11.2020 | 37,11 | 37,95 | 37,09 | 37,95 | 2,46% | - |
23.11.2020 | 36,58 | 39,00 | 36,58 | 37,04 | 1,56% | 11,00 |
20.11.2020 | 34,61 | 36,47 | 34,61 | 36,47 | 8,64% | - |
19.11.2020 | 33,69 | 33,69 | 33,57 | 33,57 | -3,62% | - |
18.11.2020 | 32,91 | 34,83 | 32,91 | 34,83 | 4,97% | - |
17.11.2020 | 33,27 | 33,32 | 33,18 | 33,18 | -1,22% | - |
16.11.2020 | 35,05 | 35,05 | 33,59 | 33,59 | -3,92% | - |
13.11.2020 | 34,89 | 35,52 | 34,89 | 34,96 | -0,43% | - |
12.11.2020 | 34,63 | 35,11 | 34,49 | 35,11 | 1,04% | - |
11.11.2020 | 34,98 | 35,01 | 34,74 | 34,75 | 1,22% | - |
10.11.2020 | 34,05 | 34,33 | 34,05 | 34,33 | -1,83% | - |
09.11.2020 | 33,12 | 34,97 | 33,06 | 34,97 | 5,33% | - |
06.11.2020 | 35,09 | 35,09 | 33,20 | 33,20 | -5,68% | - |
05.11.2020 | 35,29 | 35,29 | 34,79 | 35,20 | -2,95% | - |
04.11.2020 | 35,18 | 36,27 | 35,09 | 36,27 | 5,74% | - |
03.11.2020 | 34,30 | 34,30 | 34,30 | 34,30 | 0,65% | - |
02.11.2020 | 33,92 | 34,14 | 33,92 | 34,08 | 0,44% | - |
30.10.2020 | 32,90 | 33,93 | 32,90 | 33,93 | 0,24% | - |
29.10.2020 | 32,45 | 33,85 | 32,29 | 33,85 | 4,77% | - |
28.10.2020 | 32,70 | 32,70 | 32,24 | 32,31 | 0,72% | - |
27.10.2020 | 31,52 | 32,08 | 31,16 | 32,08 | 1,42% | - |
26.10.2020 | 31,55 | 32,19 | 31,30 | 31,63 | 0,16% | - |
23.10.2020 | 32,59 | 32,60 | 31,58 | 31,58 | 3,41% | - |
22.10.2020 | 29,51 | 30,54 | 29,51 | 30,54 | 1,46% | - |
21.10.2020 | 29,79 | 30,10 | 29,63 | 30,10 | -0,46% | - |
20.10.2020 | 29,70 | 30,24 | 29,68 | 30,24 | 1,34% | - |
19.10.2020 | 28,91 | 30,15 | 28,91 | 29,84 | 0,34% | 150,00 |
16.10.2020 | 29,76 | 29,78 | 29,74 | 29,74 | -2,11% | - |
15.10.2020 | 30,58 | 30,91 | 30,38 | 30,38 | 0,13% | - |
14.10.2020 | 29,68 | 30,34 | 29,66 | 30,34 | -0,13% | - |
13.10.2020 | 29,94 | 30,38 | 29,87 | 30,38 | 2,60% | - |
12.10.2020 | 29,95 | 29,95 | 29,48 | 29,61 | -3,77% | - |
09.10.2020 | 30,81 | 30,81 | 30,75 | 30,77 | -1,22% | - |
08.10.2020 | 30,60 | 31,15 | 30,60 | 31,15 | 1,43% | - |
07.10.2020 | 30,18 | 30,71 | 30,18 | 30,71 | 0,56% | - |
06.10.2020 | 30,82 | 30,97 | 30,26 | 30,54 | 3,56% | - |
05.10.2020 | 28,41 | 29,49 | 28,41 | 29,49 | 1,06% | - |
02.10.2020 | 29,05 | 29,54 | 29,05 | 29,18 | -4,17% | - |
01.10.2020 | 29,78 | 30,45 | 29,78 | 30,45 | 2,53% | - |
30.09.2020 | 28,77 | 29,70 | 28,10 | 29,70 | 0,30% | - |
29.09.2020 | 30,04 | 30,04 | 29,61 | 29,61 | 1,02% | - |
28.09.2020 | 29,54 | 29,65 | 29,27 | 29,31 | 0,07% | - |
25.09.2020 | 28,88 | 29,29 | 28,70 | 29,29 | -0,10% | 350,00 |
24.09.2020 | 30,00 | 30,00 | 29,31 | 29,32 | -3,96% | - |
23.09.2020 | 31,19 | 31,19 | 30,53 | 30,53 | -2,52% | - |
22.09.2020 | 30,72 | 31,32 | 30,49 | 31,32 | 1,26% | - |
21.09.2020 | 32,03 | 32,03 | 30,74 | 30,93 | -4,15% | - |
18.09.2020 | 32,63 | 33,04 | 31,65 | 32,27 | -0,92% | - |
17.09.2020 | 31,96 | 32,57 | 31,86 | 32,57 | -0,91% | - |
16.09.2020 | 32,05 | 32,87 | 31,85 | 32,87 | 2,98% | - |
15.09.2020 | 32,27 | 32,38 | 31,92 | 31,92 | 3,23% | - |
14.09.2020 | 31,18 | 31,24 | 30,92 | 30,92 | -1,28% | - |
11.09.2020 | 32,07 | 32,07 | 31,25 | 31,32 | -5,72% | - |
10.09.2020 | 32,85 | 33,40 | 32,85 | 33,22 | -0,88% | - |
09.09.2020 | 33,41 | 33,82 | 31,68 | 33,52 | 0,42% | - |
08.09.2020 | 34,34 | 34,46 | 33,07 | 33,38 | -2,36% | - |
07.09.2020 | 34,12 | 34,19 | 34,09 | 34,18 | -0,15% | - |
04.09.2020 | 34,21 | 34,23 | 34,21 | 34,23 | 0,32% | - |
03.09.2020 | 34,56 | 34,99 | 34,12 | 34,12 | -1,07% | - |
02.09.2020 | 33,20 | 34,49 | 33,20 | 34,49 | 3,08% | - |