
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 48,33 | 48,40 | 47,93 | 48,40 | 0,41% | 252,00 |
04.03.2021 | 47,55 | 48,70 | 47,50 | 48,20 | 0,89% | 300,00 |
03.03.2021 | 47,75 | 48,25 | 47,50 | 47,78 | 0,47% | - |
02.03.2021 | 47,80 | 48,15 | 47,55 | 47,55 | -0,42% | 1.000,00 |
01.03.2021 | 48,55 | 48,55 | 47,70 | 47,75 | -0,68% | 500,00 |
26.02.2021 | 47,83 | 48,55 | 47,53 | 48,08 | 1,10% | - |
25.02.2021 | 47,75 | 48,15 | 47,55 | 47,55 | -0,42% | 500,00 |
24.02.2021 | 47,55 | 48,25 | 47,55 | 47,75 | 0,10% | 282,00 |
23.02.2021 | 48,28 | 48,43 | 47,55 | 47,70 | -0,62% | - |
22.02.2021 | 47,60 | 48,45 | 47,60 | 48,00 | 0,84% | 72,00 |
19.02.2021 | 47,25 | 48,10 | 47,25 | 47,60 | 0,74% | 10,00 |
18.02.2021 | 47,50 | 47,65 | 47,20 | 47,25 | -0,74% | 71,00 |
17.02.2021 | 47,65 | 48,40 | 47,35 | 47,60 | 1,06% | 100,00 |
16.02.2021 | 47,65 | 48,50 | 47,10 | 47,10 | -1,15% | 88,00 |
15.02.2021 | 47,95 | 48,20 | 47,55 | 47,65 | -1,19% | 15,00 |
12.02.2021 | 48,00 | 48,23 | 47,68 | 48,23 | 1,10% | - |
11.02.2021 | 47,75 | 48,35 | 47,65 | 47,70 | -0,10% | 1.420,00 |
10.02.2021 | 47,75 | 48,20 | 47,65 | 47,75 | 0,00% | 431,00 |
09.02.2021 | 47,50 | 48,05 | 47,30 | 47,75 | 0,53% | 941,00 |
08.02.2021 | 47,35 | 47,85 | 47,20 | 47,50 | 0,64% | 400,00 |
05.02.2021 | 47,05 | 47,90 | 47,05 | 47,20 | 0,21% | - |
04.02.2021 | 45,15 | 48,10 | 45,15 | 47,10 | 4,32% | 2.020,00 |
03.02.2021 | 45,10 | 45,60 | 45,10 | 45,15 | 0,22% | - |
02.02.2021 | 45,10 | 45,70 | 44,90 | 45,05 | -0,66% | 2,00 |
01.02.2021 | 45,10 | 45,35 | 44,80 | 45,35 | 0,67% | 2,00 |
29.01.2021 | 44,55 | 45,10 | 44,55 | 45,05 | 1,24% | 160,00 |
28.01.2021 | 44,95 | 45,40 | 44,50 | 44,50 | -1,00% | 367,00 |
27.01.2021 | 45,25 | 45,35 | 44,95 | 44,95 | -0,66% | 402,00 |
26.01.2021 | 44,65 | 45,45 | 44,65 | 45,25 | 1,34% | 172,00 |
25.01.2021 | 45,85 | 45,85 | 44,60 | 44,65 | -1,76% | 205,00 |
22.01.2021 | 44,60 | 45,60 | 44,55 | 45,45 | 1,91% | 40,00 |
21.01.2021 | 44,60 | 44,95 | 44,55 | 44,60 | -1,55% | 95,00 |
20.01.2021 | 44,35 | 45,30 | 44,30 | 45,30 | 2,14% | 235,00 |
19.01.2021 | 44,25 | 44,65 | 44,10 | 44,35 | -0,67% | 1.868,00 |
18.01.2021 | 44,60 | 44,65 | 44,10 | 44,65 | 1,02% | 2.403,00 |
15.01.2021 | 45,05 | 45,05 | 44,20 | 44,20 | -1,89% | 475,00 |
14.01.2021 | 45,15 | 45,90 | 45,05 | 45,05 | -0,55% | 345,00 |
13.01.2021 | 45,75 | 46,05 | 45,30 | 45,30 | -0,66% | 584,00 |
12.01.2021 | 44,05 | 45,80 | 44,00 | 45,60 | 2,47% | 143,00 |
11.01.2021 | 43,85 | 44,50 | 43,65 | 44,50 | 1,25% | 30,00 |
08.01.2021 | 43,70 | 44,55 | 43,65 | 43,95 | 0,80% | 230,00 |
07.01.2021 | 43,05 | 44,00 | 43,05 | 43,60 | 1,75% | 670,00 |
06.01.2021 | 42,70 | 43,45 | 42,70 | 42,85 | 0,35% | 228,00 |
05.01.2021 | 42,80 | 43,05 | 42,60 | 42,70 | -0,23% | - |
04.01.2021 | 43,05 | 43,45 | 42,70 | 42,80 | -0,23% | 318,00 |
30.12.2020 | 42,85 | 43,20 | 42,80 | 42,90 | 0,35% | 60,00 |
29.12.2020 | 43,20 | 43,55 | 42,75 | 42,75 | -0,70% | 208,00 |
28.12.2020 | 42,80 | 43,40 | 42,55 | 43,05 | 2,01% | 520,00 |
23.12.2020 | 42,10 | 42,65 | 42,10 | 42,20 | 0,24% | 20,00 |
22.12.2020 | 42,10 | 42,40 | 42,10 | 42,10 | 0,12% | - |
21.12.2020 | 42,40 | 42,40 | 41,90 | 42,05 | -0,83% | 60,00 |
18.12.2020 | 42,10 | 42,50 | 42,10 | 42,40 | 0,71% | 1.120,00 |
17.12.2020 | 42,45 | 42,50 | 42,05 | 42,10 | -0,36% | 120,00 |
16.12.2020 | 42,05 | 42,50 | 42,00 | 42,25 | 0,48% | 50,00 |
15.12.2020 | 41,90 | 42,20 | 41,85 | 42,05 | 0,36% | 33,00 |
14.12.2020 | 41,60 | 42,25 | 41,60 | 41,90 | 0,84% | 487,00 |
11.12.2020 | 41,75 | 42,05 | 41,55 | 41,55 | -0,48% | 13,00 |
10.12.2020 | 42,15 | 42,30 | 41,65 | 41,75 | -0,95% | 413,00 |
09.12.2020 | 42,10 | 42,90 | 42,10 | 42,15 | 0,12% | 3,00 |
08.12.2020 | 43,65 | 43,65 | 42,10 | 42,10 | -3,55% | 1.260,00 |
07.12.2020 | 44,40 | 44,40 | 43,15 | 43,65 | -1,24% | 450,00 |
04.12.2020 | 44,65 | 44,65 | 44,15 | 44,20 | -1,45% | - |
03.12.2020 | 44,70 | 44,90 | 44,60 | 44,85 | 0,56% | - |
02.12.2020 | 45,20 | 45,20 | 44,60 | 44,60 | -1,33% | - |
01.12.2020 | 44,00 | 45,55 | 44,00 | 45,20 | 2,61% | 240,00 |
30.11.2020 | 45,00 | 45,45 | 44,05 | 44,05 | -1,78% | 258,00 |
27.11.2020 | 45,35 | 45,50 | 44,80 | 44,85 | -1,10% | 52,00 |
26.11.2020 | 45,55 | 45,70 | 45,25 | 45,35 | 1,00% | 116,00 |
25.11.2020 | 45,00 | 45,45 | 44,90 | 44,90 | -0,11% | - |
24.11.2020 | 44,80 | 45,40 | 44,80 | 44,95 | 0,45% | 30,00 |
23.11.2020 | 43,75 | 45,25 | 43,75 | 44,75 | 0,34% | 10,00 |
20.11.2020 | 44,95 | 45,30 | 44,40 | 44,60 | -1,11% | - |
19.11.2020 | 46,35 | 46,35 | 45,05 | 45,10 | -1,85% | 354,00 |
18.11.2020 | 45,45 | 46,50 | 45,45 | 45,95 | 2,34% | 264,00 |
17.11.2020 | 43,85 | 45,25 | 43,85 | 44,90 | 2,51% | 442,00 |
16.11.2020 | 44,45 | 44,45 | 43,80 | 43,80 | -0,45% | 360,00 |
13.11.2020 | 43,50 | 44,00 | 43,50 | 44,00 | 1,15% | 38,00 |
12.11.2020 | 43,60 | 43,90 | 43,45 | 43,50 | -0,11% | 3.914,00 |
11.11.2020 | 42,75 | 44,15 | 42,75 | 43,55 | 2,71% | 460,00 |
10.11.2020 | 42,35 | 43,45 | 42,00 | 42,40 | 1,19% | 20,00 |
09.11.2020 | 41,55 | 42,30 | 41,40 | 41,90 | 2,32% | 46,00 |
06.11.2020 | 40,85 | 41,70 | 40,85 | 40,95 | 0,37% | - |
05.11.2020 | 39,85 | 41,20 | 39,85 | 40,80 | 2,26% | - |
04.11.2020 | 39,85 | 40,55 | 39,85 | 39,90 | -0,13% | 25,00 |
03.11.2020 | 40,05 | 40,55 | 39,80 | 39,95 | -0,12% | 3,00 |
02.11.2020 | 39,95 | 40,15 | 39,90 | 40,00 | 0,13% | 185,00 |
30.10.2020 | 39,30 | 40,45 | 39,30 | 39,95 | 0,76% | 25,00 |
29.10.2020 | 39,10 | 40,15 | 39,10 | 39,65 | 1,80% | 150,00 |
28.10.2020 | 39,10 | 39,85 | 38,50 | 38,95 | -0,26% | 1.164,00 |
27.10.2020 | 39,80 | 40,00 | 39,05 | 39,05 | -1,88% | 398,00 |
26.10.2020 | 39,55 | 40,15 | 39,55 | 39,80 | -0,38% | 600,00 |
23.10.2020 | 40,20 | 40,45 | 39,85 | 39,95 | 0,00% | 107,00 |
22.10.2020 | 39,70 | 40,20 | 39,70 | 39,95 | 1,01% | 30,00 |
21.10.2020 | 40,20 | 40,55 | 39,55 | 39,55 | -1,62% | 220,00 |
20.10.2020 | 40,45 | 40,75 | 40,15 | 40,20 | 0,12% | 218,00 |
19.10.2020 | 40,10 | 40,45 | 40,00 | 40,15 | 1,01% | 146,00 |
16.10.2020 | 39,55 | 40,10 | 39,55 | 39,75 | 0,76% | 200,00 |
15.10.2020 | 39,80 | 39,80 | 39,00 | 39,45 | -0,63% | 140,00 |
14.10.2020 | 39,45 | 40,00 | 39,45 | 39,70 | 0,63% | 40,00 |
13.10.2020 | 39,85 | 40,50 | 39,40 | 39,45 | -1,00% | 1.000,00 |