
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.12.2019 | 37,00 | 37,40 | 37,00 | 37,40 | 0,00% | - |
06.12.2019 | 36,40 | 37,40 | 36,40 | 37,40 | 9,36% | - |
05.12.2019 | 34,20 | 34,20 | 34,20 | 34,20 | -10,00% | - |
04.12.2019 | 37,80 | 38,00 | 37,80 | 38,00 | -1,04% | - |
03.12.2019 | 38,40 | 38,40 | 37,60 | 38,40 | 1,05% | 28,00 |
02.12.2019 | 38,60 | 38,60 | 38,00 | 38,00 | -2,06% | - |
29.11.2019 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
28.11.2019 | 38,80 | 39,00 | 38,80 | 38,80 | -1,02% | - |
27.11.2019 | 39,00 | 39,20 | 39,00 | 39,20 | 1,03% | - |
26.11.2019 | 38,40 | 38,80 | 38,40 | 38,80 | 1,57% | - |
25.11.2019 | 38,00 | 38,20 | 38,00 | 38,20 | 0,53% | - |
22.11.2019 | 37,80 | 38,00 | 37,80 | 38,00 | 1,06% | 30,00 |
21.11.2019 | 37,80 | 38,00 | 37,60 | 37,60 | -2,08% | - |
20.11.2019 | 37,40 | 38,40 | 37,40 | 38,40 | 2,13% | 91,00 |
19.11.2019 | 37,20 | 37,60 | 37,20 | 37,60 | 2,17% | - |
18.11.2019 | 37,00 | 37,00 | 36,80 | 36,80 | 1,10% | - |
15.11.2019 | 36,40 | 36,60 | 36,40 | 36,40 | -0,55% | - |
14.11.2019 | 36,40 | 36,60 | 36,20 | 36,60 | 2,23% | - |
13.11.2019 | 35,80 | 36,00 | 35,60 | 35,80 | -1,65% | - |
12.11.2019 | 36,40 | 36,60 | 36,40 | 36,40 | 1,11% | - |
11.11.2019 | 36,40 | 36,40 | 36,00 | 36,00 | 1,12% | - |
08.11.2019 | 35,00 | 35,60 | 35,00 | 35,60 | 1,14% | 300,00 |
07.11.2019 | 34,80 | 35,60 | 34,80 | 35,20 | 1,15% | 30,00 |
06.11.2019 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
05.11.2019 | 35,40 | 35,60 | 34,80 | 34,80 | -1,14% | - |
04.11.2019 | 35,20 | 35,80 | 35,20 | 35,20 | 1,15% | 45,00 |
01.11.2019 | 34,60 | 34,80 | 34,60 | 34,80 | 0,58% | - |
31.10.2019 | 34,80 | 34,80 | 34,60 | 34,60 | -0,57% | - |
30.10.2019 | 35,00 | 35,00 | 34,80 | 34,80 | -0,57% | - |
29.10.2019 | 34,80 | 35,00 | 34,60 | 35,00 | 1,16% | - |
28.10.2019 | 34,20 | 34,80 | 34,20 | 34,60 | -1,14% | - |
25.10.2019 | 34,60 | 35,00 | 34,40 | 35,00 | 0,57% | 29,00 |
24.10.2019 | 34,20 | 34,80 | 34,20 | 34,80 | -1,14% | - |
23.10.2019 | 35,00 | 35,20 | 34,80 | 35,20 | -0,56% | - |
22.10.2019 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | - |
21.10.2019 | 35,00 | 35,20 | 35,00 | 35,20 | -1,12% | - |
18.10.2019 | 36,20 | 36,20 | 35,60 | 35,60 | -1,66% | - |
17.10.2019 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | - |
16.10.2019 | 36,40 | 36,40 | 35,80 | 36,00 | -2,70% | - |
15.10.2019 | 36,40 | 37,00 | 36,40 | 37,00 | 1,65% | - |
14.10.2019 | 36,40 | 36,40 | 35,80 | 36,40 | 0,00% | - |
11.10.2019 | 35,60 | 36,40 | 35,40 | 36,40 | 1,68% | - |
10.10.2019 | 35,40 | 35,80 | 35,40 | 35,80 | 0,56% | - |
09.10.2019 | 35,60 | 35,80 | 35,40 | 35,60 | 0,00% | - |
08.10.2019 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | - |
07.10.2019 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
04.10.2019 | 35,40 | 35,80 | 35,40 | 35,80 | 1,70% | - |
02.10.2019 | 36,00 | 36,00 | 35,20 | 35,20 | -2,22% | - |
01.10.2019 | 36,80 | 36,80 | 36,00 | 36,00 | -0,55% | - |
30.09.2019 | 36,00 | 36,20 | 36,00 | 36,20 | 0,01% | - |
27.09.2019 | 36,33 | 36,34 | 36,20 | 36,20 | 0,71% | - |
26.09.2019 | 35,75 | 36,00 | 35,75 | 35,94 | 2,02% | - |
25.09.2019 | 35,48 | 35,49 | 35,23 | 35,23 | -1,47% | - |
24.09.2019 | 35,40 | 35,76 | 35,39 | 35,76 | 0,20% | - |
23.09.2019 | 35,73 | 35,80 | 35,69 | 35,69 | -0,81% | - |
20.09.2019 | 35,50 | 36,02 | 35,50 | 35,98 | 0,28% | - |
19.09.2019 | 35,38 | 35,88 | 35,33 | 35,88 | 2,06% | - |
18.09.2019 | 35,12 | 35,27 | 35,12 | 35,15 | -1,65% | - |
17.09.2019 | 35,75 | 35,77 | 35,74 | 35,74 | 0,39% | - |
16.09.2019 | 35,63 | 35,70 | 35,59 | 35,60 | 0,45% | - |
13.09.2019 | 35,52 | 35,72 | 35,42 | 35,44 | -0,58% | - |
12.09.2019 | 35,82 | 36,14 | 35,58 | 35,65 | 0,10% | - |
11.09.2019 | 35,32 | 36,09 | 35,32 | 35,61 | 0,68% | - |
10.09.2019 | 35,67 | 35,76 | 35,37 | 35,37 | -0,18% | - |
09.09.2019 | 35,85 | 35,85 | 35,44 | 35,44 | -2,40% | - |
06.09.2019 | 35,80 | 36,31 | 35,80 | 36,31 | 11,42% | - |
05.09.2019 | 32,61 | 32,61 | 32,56 | 32,59 | -0,23% | - |
04.09.2019 | 32,11 | 32,66 | 32,00 | 32,66 | 1,15% | - |
03.09.2019 | 32,00 | 32,29 | 31,97 | 32,29 | 1,10% | - |
02.09.2019 | 31,93 | 31,97 | 31,92 | 31,94 | 0,03% | - |
30.08.2019 | 31,45 | 31,93 | 31,45 | 31,93 | 0,68% | 100,00 |
29.08.2019 | 30,87 | 31,72 | 30,87 | 31,72 | 2,04% | 226,00 |
28.08.2019 | 31,09 | 31,09 | 31,08 | 31,08 | 0,03% | - |
27.08.2019 | 30,93 | 31,07 | 30,93 | 31,07 | -1,33% | - |
26.08.2019 | 31,10 | 31,49 | 31,10 | 31,49 | -1,78% | - |
23.08.2019 | 31,75 | 32,06 | 31,70 | 32,06 | 1,22% | - |
22.08.2019 | 31,56 | 32,40 | 31,56 | 31,68 | 0,54% | 300,00 |
21.08.2019 | 30,92 | 31,51 | 30,84 | 31,51 | 0,16% | - |
20.08.2019 | 31,09 | 31,46 | 31,07 | 31,46 | 1,26% | 289,00 |
19.08.2019 | 30,61 | 31,07 | 30,59 | 31,07 | 2,00% | 65,00 |
16.08.2019 | 30,00 | 30,46 | 29,99 | 30,46 | 1,47% | - |
15.08.2019 | 29,93 | 30,05 | 29,87 | 30,02 | -0,99% | - |
14.08.2019 | 30,72 | 30,72 | 30,23 | 30,32 | -1,49% | - |
13.08.2019 | 30,22 | 30,78 | 30,12 | 30,78 | 1,53% | - |
12.08.2019 | 30,81 | 30,86 | 30,31 | 30,31 | -2,08% | 50,00 |
09.08.2019 | 31,12 | 31,18 | 30,83 | 30,96 | -0,48% | - |
08.08.2019 | 30,16 | 31,11 | 30,14 | 31,11 | 3,56% | - |
07.08.2019 | 30,09 | 30,35 | 30,04 | 30,04 | -2,94% | - |
06.08.2019 | 30,37 | 30,97 | 30,34 | 30,95 | 0,85% | - |
05.08.2019 | 31,54 | 31,54 | 30,62 | 30,69 | -3,35% | - |
02.08.2019 | 32,41 | 32,41 | 31,66 | 31,75 | -1,66% | - |
01.08.2019 | 32,49 | 33,18 | 32,29 | 32,29 | -1,51% | - |
31.07.2019 | 32,68 | 33,07 | 32,64 | 32,78 | 0,08% | - |
30.07.2019 | 33,44 | 33,56 | 32,76 | 32,76 | -2,34% | 96,00 |
29.07.2019 | 33,88 | 34,01 | 33,54 | 33,54 | -2,73% | - |
26.07.2019 | 33,53 | 34,48 | 33,53 | 34,48 | 3,37% | 81,00 |
25.07.2019 | 33,40 | 33,42 | 33,36 | 33,36 | 0,98% | - |
24.07.2019 | 32,79 | 33,03 | 32,79 | 33,03 | 0,38% | - |
23.07.2019 | 32,78 | 33,05 | 32,78 | 32,91 | -0,51% | - |
22.07.2019 | 32,81 | 33,39 | 32,74 | 33,08 | 0,29% | 80,00 |