
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 25,65 | 25,80 | 25,30 | 25,35 | -0,20% | - |
03.03.2021 | 25,38 | 26,15 | 25,20 | 25,40 | -1,17% | - |
02.03.2021 | 25,95 | 26,65 | 25,25 | 25,70 | 0,00% | - |
01.03.2021 | 25,20 | 26,25 | 25,20 | 25,70 | 2,80% | - |
26.02.2021 | 25,65 | 25,73 | 24,65 | 25,00 | -2,72% | - |
25.02.2021 | 25,23 | 26,05 | 25,23 | 25,70 | 3,01% | 4,00 |
24.02.2021 | 25,13 | 25,40 | 24,85 | 24,95 | -0,40% | - |
23.02.2021 | 24,95 | 26,15 | 24,85 | 25,05 | 3,30% | - |
22.02.2021 | 24,80 | 25,05 | 24,25 | 24,25 | -1,62% | - |
19.02.2021 | 25,00 | 25,15 | 24,60 | 24,65 | 0,00% | - |
18.02.2021 | 25,03 | 25,25 | 24,55 | 24,65 | -6,27% | - |
17.02.2021 | 26,10 | 26,68 | 24,90 | 26,30 | 2,53% | - |
16.02.2021 | 25,85 | 26,20 | 25,53 | 25,65 | -1,35% | 114,00 |
15.02.2021 | 25,33 | 26,23 | 25,30 | 26,00 | 7,00% | 544,00 |
12.02.2021 | 25,20 | 25,38 | 24,30 | 24,30 | -4,89% | - |
11.02.2021 | 25,13 | 25,55 | 24,48 | 25,55 | 0,79% | 50,00 |
10.02.2021 | 25,00 | 25,80 | 24,80 | 25,35 | 0,20% | - |
09.02.2021 | 25,35 | 25,58 | 24,90 | 25,30 | 0,80% | 1.054,00 |
08.02.2021 | 24,23 | 25,78 | 24,15 | 25,10 | 3,61% | 5.000,00 |
05.02.2021 | 24,33 | 24,95 | 24,13 | 24,23 | -0,41% | 250,00 |
04.02.2021 | 23,90 | 24,45 | 23,88 | 24,33 | 0,93% | 50,00 |
03.02.2021 | 23,93 | 24,40 | 23,90 | 24,10 | 0,73% | 144,00 |
02.02.2021 | 23,38 | 24,18 | 23,30 | 23,93 | 2,35% | - |
01.02.2021 | 23,10 | 23,55 | 23,05 | 23,38 | 1,08% | 200,00 |
29.01.2021 | 23,10 | 23,40 | 22,15 | 23,13 | 0,65% | - |
28.01.2021 | 22,68 | 23,18 | 21,83 | 22,98 | 1,32% | 250,00 |
27.01.2021 | 22,70 | 22,85 | 22,30 | 22,68 | -0,11% | 3,00 |
26.01.2021 | 21,83 | 22,93 | 21,48 | 22,70 | 3,89% | - |
25.01.2021 | 22,85 | 23,05 | 21,60 | 21,85 | -5,00% | 516,00 |
22.01.2021 | 23,70 | 23,90 | 22,68 | 23,00 | -3,77% | - |
21.01.2021 | 24,25 | 24,55 | 23,68 | 23,90 | -2,35% | 2,00 |
20.01.2021 | 24,35 | 24,85 | 24,30 | 24,48 | -0,41% | - |
19.01.2021 | 24,28 | 24,85 | 24,23 | 24,58 | 1,03% | - |
18.01.2021 | 24,45 | 24,75 | 24,05 | 24,33 | -0,21% | 100,00 |
15.01.2021 | 24,88 | 24,95 | 23,93 | 24,38 | -2,01% | 40,00 |
14.01.2021 | 24,58 | 25,00 | 24,38 | 24,88 | 0,91% | - |
13.01.2021 | 25,60 | 25,60 | 24,45 | 24,65 | -3,71% | 124,00 |
12.01.2021 | 25,28 | 25,85 | 25,15 | 25,60 | 1,29% | 1.100,00 |
11.01.2021 | 0,00 | 26,00 | 0,00 | 25,28 | -3,07% | 95,00 |
08.01.2021 | 26,83 | 27,30 | 25,90 | 26,08 | -2,89% | - |
07.01.2021 | 26,30 | 26,88 | 25,90 | 26,85 | 1,80% | - |
06.01.2021 | 26,00 | 26,75 | 25,93 | 26,38 | 1,74% | - |
05.01.2021 | 25,93 | 26,45 | 25,43 | 25,93 | -1,43% | - |
04.01.2021 | 26,00 | 27,75 | 25,83 | 26,30 | 0,96% | 560,00 |
30.12.2020 | 25,70 | 26,10 | 25,40 | 26,05 | 1,66% | 825,00 |
29.12.2020 | 26,23 | 26,50 | 25,45 | 25,63 | -2,57% | 3,00 |
28.12.2020 | 25,88 | 26,78 | 25,85 | 26,30 | 2,14% | - |
23.12.2020 | 24,80 | 26,15 | 24,80 | 25,75 | 2,79% | - |
22.12.2020 | 24,78 | 25,48 | 24,63 | 25,05 | 1,01% | - |
21.12.2020 | 25,30 | 25,50 | 23,28 | 24,80 | -2,75% | 490,00 |
18.12.2020 | 25,55 | 25,78 | 25,08 | 25,50 | -0,20% | 80,00 |
17.12.2020 | 25,03 | 25,55 | 24,88 | 25,55 | 1,79% | - |
16.12.2020 | 25,13 | 25,98 | 24,93 | 25,10 | -0,20% | - |
15.12.2020 | 24,55 | 25,18 | 23,23 | 25,15 | 1,82% | 1.500,00 |
14.12.2020 | 25,00 | 26,05 | 24,63 | 24,70 | -1,98% | 1.320,00 |
11.12.2020 | 25,45 | 25,65 | 24,48 | 25,20 | -1,75% | 200,00 |
10.12.2020 | 26,10 | 26,30 | 25,25 | 25,65 | -1,91% | 440,00 |
09.12.2020 | 26,55 | 26,95 | 26,15 | 26,15 | -1,23% | - |
08.12.2020 | 27,23 | 27,65 | 25,90 | 26,48 | -3,02% | 2.400,00 |
07.12.2020 | 28,33 | 28,35 | 27,15 | 27,30 | -3,70% | 221,00 |
04.12.2020 | 26,55 | 28,85 | 26,55 | 28,35 | 6,58% | - |
03.12.2020 | 26,15 | 26,70 | 26,00 | 26,60 | 1,72% | - |
02.12.2020 | 26,35 | 26,40 | 25,53 | 26,15 | -0,76% | - |
01.12.2020 | 25,75 | 26,65 | 25,45 | 26,35 | 3,23% | - |
30.11.2020 | 26,65 | 26,78 | 25,43 | 25,53 | -4,04% | - |
27.11.2020 | 26,75 | 26,90 | 26,35 | 26,60 | 0,28% | - |
26.11.2020 | 26,50 | 26,83 | 25,80 | 26,53 | 0,09% | 140,00 |
25.11.2020 | 26,08 | 27,05 | 25,45 | 26,50 | 1,73% | - |
24.11.2020 | 25,65 | 26,60 | 25,50 | 26,05 | 1,56% | 300,00 |
23.11.2020 | 25,13 | 26,33 | 25,13 | 25,65 | 1,99% | 462,00 |
20.11.2020 | 24,50 | 25,45 | 24,25 | 25,15 | 2,65% | - |
19.11.2020 | 0,00 | 25,83 | 0,00 | 24,50 | -3,35% | 193,00 |
18.11.2020 | 23,80 | 26,33 | 23,65 | 25,35 | 5,63% | 910,00 |
17.11.2020 | 24,83 | 25,93 | 23,35 | 24,00 | -3,32% | 150,00 |
16.11.2020 | 22,75 | 25,80 | 22,75 | 24,83 | 8,17% | 405,00 |
13.11.2020 | 21,48 | 23,18 | 21,13 | 22,95 | 6,87% | 250,00 |
12.11.2020 | 21,83 | 21,95 | 20,95 | 21,48 | -1,83% | - |
11.11.2020 | 21,88 | 22,70 | 21,58 | 21,88 | -0,23% | 238,00 |
10.11.2020 | 20,65 | 22,83 | 20,25 | 21,93 | 6,17% | 100,00 |
09.11.2020 | 17,85 | 21,15 | 17,85 | 20,65 | 15,69% | 150,00 |
06.11.2020 | 17,24 | 18,14 | 16,95 | 17,85 | 2,70% | - |
05.11.2020 | 16,76 | 17,43 | 16,62 | 17,38 | 3,70% | - |
04.11.2020 | 16,37 | 17,06 | 15,91 | 16,76 | 2,26% | - |
03.11.2020 | 16,10 | 16,93 | 16,10 | 16,39 | 0,99% | - |
02.11.2020 | 15,83 | 16,59 | 15,43 | 16,23 | 2,53% | 60,00 |
30.10.2020 | 16,04 | 16,30 | 15,45 | 15,83 | -1,31% | 270,00 |
29.10.2020 | 15,36 | 16,28 | 15,13 | 16,04 | 4,02% | - |
28.10.2020 | 17,38 | 17,38 | 15,25 | 15,42 | -11,23% | 100,00 |
27.10.2020 | 18,54 | 18,75 | 17,33 | 17,37 | -6,46% | 100,00 |
26.10.2020 | 20,18 | 20,18 | 18,54 | 18,57 | -7,93% | 10,00 |
23.10.2020 | 19,57 | 20,17 | 19,57 | 20,17 | 2,96% | - |
22.10.2020 | 20,03 | 20,10 | 19,22 | 19,59 | -1,98% | - |
21.10.2020 | 20,03 | 20,25 | 19,33 | 19,99 | -0,35% | - |
20.10.2020 | 19,50 | 20,15 | 19,35 | 20,06 | 2,06% | - |
19.10.2020 | 19,94 | 20,55 | 19,50 | 19,65 | -1,45% | 130,00 |
16.10.2020 | 19,72 | 20,06 | 19,17 | 19,94 | 0,91% | - |
15.10.2020 | 20,58 | 20,63 | 19,42 | 19,76 | -3,73% | 100,00 |
14.10.2020 | 20,40 | 20,78 | 20,30 | 20,53 | -0,24% | - |
13.10.2020 | 20,95 | 21,15 | 20,35 | 20,58 | -1,44% | 60,00 |
12.10.2020 | 21,55 | 21,95 | 20,60 | 20,88 | -4,02% | 1.066,00 |