
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 33,84 | 34,16 | 33,76 | 33,93 | 0,00% | - |
14.01.2021 | 33,93 | 34,33 | 33,83 | 33,93 | 0,56% | 3.539,00 |
13.01.2021 | 33,52 | 33,81 | 33,52 | 33,74 | 0,70% | 423,00 |
12.01.2021 | 34,13 | 34,19 | 33,50 | 33,50 | -1,44% | 1.728,00 |
11.01.2021 | 33,91 | 34,53 | 33,91 | 33,99 | -0,44% | 474,00 |
08.01.2021 | 34,17 | 34,35 | 33,79 | 34,14 | 0,87% | 297,00 |
07.01.2021 | 33,73 | 34,05 | 33,73 | 33,85 | 0,76% | 106,00 |
06.01.2021 | 33,10 | 33,67 | 33,07 | 33,59 | 0,34% | 620,00 |
05.01.2021 | 33,17 | 33,48 | 33,17 | 33,48 | 1,32% | 571,00 |
04.01.2021 | 33,50 | 33,52 | 32,97 | 33,04 | -0,69% | 845,00 |
30.12.2020 | 33,19 | 33,41 | 33,19 | 33,27 | -0,48% | 1.115,00 |
29.12.2020 | 34,07 | 34,20 | 33,43 | 33,43 | -1,34% | 1.201,00 |
28.12.2020 | 34,76 | 34,76 | 33,89 | 33,89 | -3,90% | 1.034,00 |
23.12.2020 | 34,90 | 35,27 | 34,90 | 35,26 | 1,16% | 2.361,00 |
22.12.2020 | 34,92 | 35,24 | 34,86 | 34,86 | -0,70% | 380,00 |
21.12.2020 | 35,71 | 35,74 | 34,95 | 35,10 | -0,45% | 1.610,00 |
18.12.2020 | 35,22 | 35,33 | 35,08 | 35,26 | 0,34% | 449,00 |
17.12.2020 | 35,31 | 35,49 | 34,99 | 35,14 | -0,89% | 463,00 |
16.12.2020 | 34,58 | 35,46 | 34,58 | 35,46 | 2,03% | 949,00 |
15.12.2020 | 35,40 | 35,53 | 34,75 | 34,75 | -2,00% | 820,00 |
14.12.2020 | 35,55 | 35,61 | 35,46 | 35,46 | -0,13% | 895,00 |
11.12.2020 | 35,28 | 35,51 | 35,19 | 35,51 | 0,71% | 397,00 |
10.12.2020 | 35,61 | 35,83 | 35,26 | 35,26 | -0,40% | 304,00 |
09.12.2020 | 34,82 | 35,42 | 34,82 | 35,40 | 1,89% | 1.656,00 |
08.12.2020 | 34,11 | 34,74 | 34,11 | 34,74 | 2,22% | 450,00 |
07.12.2020 | 34,16 | 34,32 | 33,96 | 33,99 | 0,95% | 1.223,00 |
04.12.2020 | 33,25 | 33,67 | 33,25 | 33,67 | 2,11% | 1.962,00 |
03.12.2020 | 33,13 | 33,19 | 32,97 | 32,97 | -0,11% | 289,00 |
02.12.2020 | 33,40 | 33,63 | 33,01 | 33,01 | -1,89% | 660,00 |
01.12.2020 | 33,56 | 33,94 | 33,38 | 33,64 | 0,43% | 1.663,00 |
30.11.2020 | 33,67 | 33,67 | 33,40 | 33,50 | -0,87% | 1.613,00 |
27.11.2020 | 34,01 | 34,01 | 33,53 | 33,79 | -0,85% | 570,00 |
26.11.2020 | 33,81 | 34,26 | 33,81 | 34,08 | 0,59% | 294,00 |
25.11.2020 | 34,67 | 34,67 | 33,88 | 33,88 | -2,19% | 3.984,00 |
24.11.2020 | 34,22 | 34,64 | 34,06 | 34,64 | 2,17% | 1.343,00 |
23.11.2020 | 33,95 | 34,14 | 33,88 | 33,91 | 0,52% | 1.085,00 |
20.11.2020 | 33,37 | 33,92 | 33,37 | 33,73 | 0,66% | 379,00 |
19.11.2020 | 34,04 | 34,04 | 33,32 | 33,51 | -1,40% | 540,00 |
18.11.2020 | 34,51 | 34,97 | 33,99 | 33,99 | -2,19% | 1.144,00 |
17.11.2020 | 34,98 | 34,99 | 34,47 | 34,75 | -0,13% | 1.345,00 |
16.11.2020 | 34,25 | 34,79 | 34,13 | 34,79 | 2,02% | 1.014,00 |
13.11.2020 | 33,39 | 34,10 | 33,39 | 34,10 | 2,51% | 184,00 |
12.11.2020 | 33,59 | 33,76 | 33,24 | 33,27 | -0,92% | 561,00 |
11.11.2020 | 33,50 | 33,88 | 33,35 | 33,58 | 1,85% | 225,00 |
10.11.2020 | 32,27 | 33,03 | 32,27 | 32,97 | 0,50% | 219,00 |
09.11.2020 | 31,66 | 32,80 | 31,66 | 32,80 | 4,89% | 3.202,00 |
06.11.2020 | 31,36 | 31,74 | 31,27 | 31,27 | -1,45% | 814,00 |
05.11.2020 | 32,70 | 32,70 | 31,69 | 31,73 | -3,86% | 1.195,00 |
04.11.2020 | 32,20 | 33,01 | 32,16 | 33,01 | 3,82% | 52,00 |
03.11.2020 | 31,51 | 31,88 | 31,50 | 31,79 | 1,48% | 297,00 |
02.11.2020 | 31,22 | 31,60 | 31,06 | 31,33 | 1,77% | 188,00 |
30.10.2020 | 31,31 | 31,91 | 30,78 | 30,78 | -3,10% | 1.547,00 |
29.10.2020 | 31,59 | 31,77 | 31,15 | 31,77 | 1,71% | 179,00 |
28.10.2020 | 31,45 | 31,52 | 31,01 | 31,23 | -1,06% | 3.954,00 |
27.10.2020 | 32,61 | 32,63 | 31,57 | 31,57 | -2,95% | 50,00 |
26.10.2020 | 32,60 | 32,64 | 32,49 | 32,53 | -0,73% | 100,00 |
23.10.2020 | 32,93 | 33,02 | 32,77 | 32,77 | -0,67% | 15,00 |
22.10.2020 | 32,29 | 32,99 | 32,29 | 32,99 | 1,85% | 701,00 |
21.10.2020 | 32,82 | 32,84 | 32,39 | 32,39 | -1,34% | 2.156,00 |
20.10.2020 | 33,30 | 33,50 | 32,83 | 32,83 | -1,74% | 782,00 |
19.10.2020 | 33,78 | 33,80 | 33,41 | 33,41 | -1,42% | 639,00 |
16.10.2020 | 33,82 | 34,23 | 33,82 | 33,89 | -0,12% | 30,00 |
15.10.2020 | 33,46 | 33,93 | 33,44 | 33,93 | 0,55% | 640,00 |
14.10.2020 | 33,58 | 33,89 | 33,31 | 33,74 | -0,41% | 724,00 |
13.10.2020 | 34,29 | 34,30 | 33,88 | 33,88 | -1,97% | 696,00 |
12.10.2020 | 34,70 | 34,81 | 34,33 | 34,56 | 0,10% | 2.892,00 |
09.10.2020 | 34,37 | 34,70 | 34,25 | 34,53 | 0,35% | 737,00 |
08.10.2020 | 34,66 | 34,70 | 34,33 | 34,41 | -0,52% | 830,00 |
07.10.2020 | 33,82 | 34,59 | 33,78 | 34,59 | 1,63% | 117,00 |
06.10.2020 | 33,45 | 34,03 | 33,45 | 34,03 | 1,22% | 330,00 |
05.10.2020 | 33,31 | 33,62 | 33,10 | 33,62 | 1,99% | 1.210,00 |
02.10.2020 | 32,71 | 33,04 | 32,71 | 32,97 | 0,11% | - |
01.10.2020 | 33,07 | 33,25 | 32,73 | 32,93 | -0,41% | 250,00 |
30.09.2020 | 32,41 | 33,19 | 32,41 | 33,07 | 0,44% | 68,00 |
29.09.2020 | 33,49 | 33,58 | 32,92 | 32,92 | -2,07% | 25,00 |
28.09.2020 | 33,31 | 33,62 | 33,23 | 33,62 | 3,34% | 872,00 |
25.09.2020 | 32,90 | 33,13 | 32,53 | 32,53 | -1,00% | 631,00 |
24.09.2020 | 32,51 | 32,97 | 32,39 | 32,86 | 0,61% | 1.492,00 |
23.09.2020 | 33,05 | 33,29 | 32,66 | 32,66 | -1,02% | 305,00 |
22.09.2020 | 32,95 | 33,39 | 32,95 | 33,00 | 0,61% | 1.120,00 |
21.09.2020 | 33,71 | 33,73 | 32,73 | 32,80 | -2,80% | 655,00 |
18.09.2020 | 34,60 | 34,73 | 33,74 | 33,74 | -2,74% | 2.886,00 |
17.09.2020 | 34,91 | 35,51 | 34,69 | 34,69 | -3,64% | 3.554,00 |
16.09.2020 | 36,17 | 36,36 | 36,00 | 36,00 | -0,99% | 1.418,00 |
15.09.2020 | 36,24 | 36,36 | 36,24 | 36,36 | 0,78% | - |
14.09.2020 | 36,50 | 36,50 | 35,91 | 36,08 | -1,77% | - |
11.09.2020 | 37,06 | 37,06 | 36,51 | 36,73 | -0,16% | 56,00 |
10.09.2020 | 37,11 | 37,11 | 36,66 | 36,79 | -0,89% | 469,00 |
09.09.2020 | 36,58 | 37,41 | 36,38 | 37,12 | 1,53% | 140,00 |
08.09.2020 | 37,45 | 37,71 | 36,21 | 36,56 | -1,91% | 3.597,00 |
07.09.2020 | 37,08 | 37,60 | 36,96 | 37,27 | 1,64% | 3.579,00 |
04.09.2020 | 36,29 | 37,06 | 36,29 | 36,67 | 1,01% | 1.303,00 |
03.09.2020 | 36,94 | 37,71 | 36,31 | 36,31 | -1,20% | 605,00 |
02.09.2020 | 36,32 | 36,75 | 36,32 | 36,75 | 0,31% | 185,00 |
01.09.2020 | 36,50 | 36,63 | 36,32 | 36,63 | -0,26% | 182,00 |
31.08.2020 | 37,10 | 37,13 | 36,73 | 36,73 | 0,23% | 458,00 |
28.08.2020 | 36,41 | 37,14 | 36,41 | 36,64 | -1,03% | 1.811,00 |
27.08.2020 | 36,39 | 37,64 | 36,37 | 37,02 | 1,75% | 1.184,00 |
26.08.2020 | 36,80 | 36,95 | 36,39 | 36,39 | -1,87% | 108,00 |
25.08.2020 | 37,45 | 38,00 | 37,08 | 37,08 | 0,16% | 449,00 |