
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 26,44 | 26,61 | 26,15 | 26,50 | 0,21% | - |
04.03.2021 | 26,64 | 26,91 | 25,97 | 26,44 | -0,26% | - |
03.03.2021 | 26,39 | 26,96 | 26,36 | 26,51 | 0,91% | - |
02.03.2021 | 26,23 | 26,59 | 26,04 | 26,27 | 0,88% | - |
01.03.2021 | 26,10 | 26,58 | 25,78 | 26,04 | 0,97% | - |
26.02.2021 | 25,67 | 26,16 | 25,51 | 25,79 | -1,94% | - |
25.02.2021 | 26,50 | 26,58 | 25,76 | 26,30 | 1,23% | - |
24.02.2021 | 25,75 | 26,43 | 25,69 | 25,98 | 1,41% | - |
23.02.2021 | 26,20 | 26,54 | 25,48 | 25,62 | -0,23% | - |
22.02.2021 | 25,51 | 26,23 | 25,21 | 25,68 | 2,03% | - |
19.02.2021 | 25,29 | 25,66 | 24,95 | 25,17 | -0,28% | - |
18.02.2021 | 25,09 | 25,69 | 24,99 | 25,24 | -0,24% | - |
17.02.2021 | 25,18 | 25,59 | 24,82 | 25,30 | 1,20% | - |
16.02.2021 | 25,00 | 25,38 | 24,82 | 25,00 | 0,32% | - |
15.02.2021 | 25,33 | 25,34 | 24,75 | 24,92 | 1,51% | - |
12.02.2021 | 24,29 | 24,87 | 24,27 | 24,55 | 0,66% | - |
11.02.2021 | 24,78 | 24,91 | 24,23 | 24,39 | -0,49% | - |
10.02.2021 | 24,86 | 25,11 | 24,32 | 24,51 | -0,08% | - |
09.02.2021 | 24,31 | 24,93 | 24,30 | 24,53 | 2,51% | - |
08.02.2021 | 23,76 | 24,39 | 23,39 | 23,93 | 2,88% | - |
05.02.2021 | 23,29 | 23,34 | 23,17 | 23,26 | 0,48% | - |
04.02.2021 | 23,00 | 23,49 | 23,00 | 23,15 | 6,00% | - |
03.02.2021 | 22,09 | 22,09 | 21,69 | 21,84 | -0,18% | - |
02.02.2021 | 21,77 | 21,92 | 21,64 | 21,88 | 0,88% | - |
01.02.2021 | 21,56 | 21,78 | 21,52 | 21,69 | -0,69% | - |
29.01.2021 | 21,72 | 21,87 | 21,56 | 21,84 | -0,55% | - |
28.01.2021 | 21,59 | 22,02 | 21,27 | 21,96 | -1,74% | - |
27.01.2021 | 22,47 | 22,85 | 22,35 | 22,35 | -3,58% | - |
26.01.2021 | 22,60 | 23,24 | 22,60 | 23,18 | 1,58% | - |
25.01.2021 | 23,40 | 23,52 | 22,82 | 22,82 | -2,52% | 420,00 |
22.01.2021 | 22,95 | 23,41 | 22,95 | 23,41 | 0,21% | - |
21.01.2021 | 23,44 | 23,57 | 23,36 | 23,36 | 0,65% | - |
20.01.2021 | 23,08 | 23,24 | 23,03 | 23,21 | 0,43% | - |
19.01.2021 | 23,18 | 23,26 | 23,11 | 23,11 | 0,65% | - |
18.01.2021 | 22,62 | 23,08 | 22,62 | 22,96 | -0,26% | - |
15.01.2021 | 23,30 | 23,31 | 23,02 | 23,02 | -1,62% | - |
14.01.2021 | 23,30 | 23,48 | 23,30 | 23,40 | 0,52% | - |
13.01.2021 | 22,91 | 23,28 | 22,91 | 23,28 | 0,56% | - |
12.01.2021 | 22,79 | 23,15 | 22,79 | 23,15 | 1,67% | - |
11.01.2021 | 23,00 | 23,00 | 22,75 | 22,77 | -1,43% | - |
08.01.2021 | 23,11 | 23,11 | 22,95 | 23,10 | 0,61% | - |
07.01.2021 | 23,27 | 23,27 | 22,91 | 22,96 | -0,35% | - |
06.01.2021 | 22,84 | 23,04 | 22,75 | 23,04 | 1,68% | - |
05.01.2021 | 22,24 | 22,74 | 22,24 | 22,66 | 0,53% | - |
04.01.2021 | 22,54 | 22,98 | 22,54 | 22,54 | 0,36% | - |
30.12.2020 | 22,54 | 22,54 | 22,43 | 22,46 | 0,18% | - |
29.12.2020 | 22,28 | 22,42 | 22,28 | 22,42 | 0,76% | - |
28.12.2020 | 22,06 | 22,25 | 22,05 | 22,25 | 2,20% | - |
23.12.2020 | 21,65 | 21,77 | 21,57 | 21,77 | 0,37% | - |
22.12.2020 | 21,73 | 21,84 | 21,68 | 21,69 | 0,60% | - |
21.12.2020 | 21,22 | 21,56 | 21,02 | 21,56 | -2,31% | - |
18.12.2020 | 21,52 | 22,23 | 21,52 | 22,07 | -0,85% | - |
17.12.2020 | 22,36 | 22,36 | 22,26 | 22,26 | -0,13% | - |
16.12.2020 | 22,30 | 22,58 | 22,29 | 22,29 | 0,63% | - |
15.12.2020 | 21,57 | 22,15 | 21,57 | 22,15 | 1,79% | - |
14.12.2020 | 21,70 | 21,76 | 21,59 | 21,76 | 0,83% | - |
11.12.2020 | 21,45 | 21,58 | 21,27 | 21,58 | 0,37% | - |
10.12.2020 | 21,37 | 21,56 | 21,37 | 21,50 | 0,37% | - |
09.12.2020 | 21,64 | 21,77 | 21,42 | 21,42 | 0,19% | - |
08.12.2020 | 21,25 | 21,38 | 21,25 | 21,38 | -0,83% | - |
07.12.2020 | 20,90 | 21,56 | 20,90 | 21,56 | 2,76% | - |
04.12.2020 | 21,07 | 21,08 | 20,93 | 20,98 | -0,52% | - |
03.12.2020 | 21,01 | 21,09 | 20,79 | 21,09 | 0,14% | - |
02.12.2020 | 21,28 | 21,28 | 21,06 | 21,06 | -1,08% | - |
01.12.2020 | 20,94 | 21,45 | 20,94 | 21,29 | 0,90% | - |
30.11.2020 | 21,57 | 21,60 | 21,10 | 21,10 | -2,81% | 95,00 |
27.11.2020 | 21,61 | 21,71 | 21,55 | 21,71 | 1,02% | - |
26.11.2020 | 21,33 | 21,56 | 21,32 | 21,49 | 0,61% | - |
25.11.2020 | 21,97 | 21,97 | 21,13 | 21,36 | -2,60% | - |
24.11.2020 | 21,49 | 21,93 | 21,49 | 21,93 | 3,44% | - |
23.11.2020 | 20,70 | 21,20 | 20,70 | 21,20 | 2,86% | - |
20.11.2020 | 19,92 | 20,62 | 19,92 | 20,61 | 2,95% | 100,00 |
19.11.2020 | 20,23 | 20,39 | 20,02 | 20,02 | -2,82% | - |
18.11.2020 | 20,19 | 20,60 | 20,17 | 20,60 | 1,83% | - |
17.11.2020 | 20,22 | 20,34 | 20,13 | 20,23 | 0,80% | - |
16.11.2020 | 19,31 | 20,07 | 19,31 | 20,07 | 3,45% | 500,00 |
13.11.2020 | 18,99 | 19,40 | 18,99 | 19,40 | 1,04% | - |
12.11.2020 | 18,74 | 19,40 | 18,74 | 19,20 | -0,49% | - |
11.11.2020 | 19,10 | 19,41 | 19,10 | 19,30 | -0,57% | - |
10.11.2020 | 18,82 | 19,56 | 18,82 | 19,41 | 2,21% | - |
09.11.2020 | 17,95 | 19,12 | 17,95 | 18,99 | 7,75% | - |
06.11.2020 | 17,19 | 17,79 | 17,19 | 17,62 | 0,14% | - |
05.11.2020 | 17,33 | 17,61 | 17,33 | 17,60 | 1,59% | - |
04.11.2020 | 16,72 | 17,39 | 16,72 | 17,32 | 0,14% | - |
03.11.2020 | 17,38 | 17,43 | 17,21 | 17,30 | -0,32% | - |
02.11.2020 | 17,10 | 17,51 | 17,10 | 17,35 | 1,61% | 45,00 |
30.10.2020 | 16,57 | 17,40 | 16,57 | 17,08 | -2,65% | - |
29.10.2020 | 17,27 | 17,54 | 17,17 | 17,54 | 0,00% | 55,00 |
28.10.2020 | 16,86 | 17,54 | 16,86 | 17,54 | -0,14% | - |
27.10.2020 | 17,93 | 17,93 | 17,46 | 17,57 | -2,04% | - |
26.10.2020 | 18,00 | 18,21 | 17,86 | 17,93 | -3,29% | - |
23.10.2020 | 18,16 | 18,83 | 18,16 | 18,54 | 1,70% | - |
22.10.2020 | 18,51 | 18,51 | 17,76 | 18,23 | -3,29% | - |
21.10.2020 | 19,26 | 19,26 | 18,77 | 18,85 | -2,26% | - |
20.10.2020 | 18,79 | 19,38 | 18,79 | 19,29 | 2,12% | - |
19.10.2020 | 18,90 | 18,95 | 18,89 | 18,89 | -0,08% | - |
16.10.2020 | 18,68 | 18,90 | 18,68 | 18,90 | 1,97% | - |
15.10.2020 | 18,29 | 18,60 | 18,29 | 18,54 | -1,17% | - |
14.10.2020 | 18,67 | 19,08 | 18,67 | 18,76 | 0,16% | - |
13.10.2020 | 19,01 | 19,07 | 18,73 | 18,73 | -2,32% | - |