
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.01.2021 | 39,27 | 40,19 | 39,27 | 40,16 | 1,72% | - |
19.01.2021 | 39,32 | 39,70 | 39,32 | 39,48 | 0,05% | 30,00 |
18.01.2021 | 38,96 | 39,46 | 38,96 | 39,46 | 2,07% | 50,00 |
15.01.2021 | 39,34 | 39,36 | 38,64 | 38,66 | -2,47% | 500,00 |
14.01.2021 | 39,74 | 39,86 | 39,64 | 39,64 | -0,20% | - |
13.01.2021 | 39,30 | 39,72 | 39,30 | 39,72 | 2,32% | 80,00 |
12.01.2021 | 38,38 | 39,08 | 38,38 | 38,82 | 0,67% | - |
11.01.2021 | 38,50 | 39,08 | 38,50 | 38,56 | -1,13% | 3,00 |
08.01.2021 | 38,30 | 39,02 | 38,30 | 39,00 | 2,15% | 50,00 |
07.01.2021 | 37,94 | 38,28 | 37,94 | 38,18 | 0,95% | - |
06.01.2021 | 36,72 | 37,82 | 36,72 | 37,82 | 2,88% | - |
05.01.2021 | 36,98 | 36,98 | 36,54 | 36,76 | -0,81% | - |
04.01.2021 | 37,42 | 37,42 | 37,06 | 37,06 | -0,96% | 50,00 |
30.12.2020 | 37,06 | 37,42 | 37,06 | 37,42 | 1,41% | 100,00 |
29.12.2020 | 36,82 | 36,90 | 36,82 | 36,90 | -0,16% | - |
28.12.2020 | 36,84 | 36,96 | 36,84 | 36,96 | 1,15% | - |
23.12.2020 | 36,52 | 36,74 | 36,52 | 36,54 | -0,22% | - |
22.12.2020 | 36,28 | 36,66 | 36,28 | 36,62 | 2,81% | 100,00 |
21.12.2020 | 36,62 | 36,62 | 35,40 | 35,62 | -3,31% | - |
18.12.2020 | 36,70 | 36,92 | 36,64 | 36,84 | -0,22% | - |
17.12.2020 | 36,92 | 36,92 | 36,92 | 36,92 | -0,38% | - |
16.12.2020 | 36,78 | 37,10 | 36,78 | 37,06 | -0,27% | - |
15.12.2020 | 36,32 | 37,18 | 36,32 | 37,16 | 1,75% | 50,00 |
14.12.2020 | 36,20 | 36,62 | 36,20 | 36,52 | 0,44% | - |
11.12.2020 | 36,22 | 36,66 | 36,04 | 36,36 | -0,98% | 150,00 |
10.12.2020 | 36,38 | 36,78 | 36,38 | 36,72 | 0,77% | - |
09.12.2020 | 36,30 | 36,60 | 36,30 | 36,44 | 0,94% | 24,00 |
08.12.2020 | 35,70 | 36,14 | 35,70 | 36,10 | 0,11% | - |
07.12.2020 | 36,56 | 36,56 | 36,06 | 36,06 | 0,06% | - |
04.12.2020 | 36,36 | 36,36 | 36,00 | 36,04 | -2,44% | - |
03.12.2020 | 36,76 | 36,94 | 36,56 | 36,94 | -0,11% | - |
02.12.2020 | 36,26 | 36,98 | 36,26 | 36,98 | 0,43% | - |
01.12.2020 | 35,70 | 36,82 | 35,70 | 36,82 | 4,60% | - |
30.11.2020 | 34,90 | 35,20 | 34,40 | 35,20 | -1,62% | - |
27.11.2020 | 34,42 | 35,78 | 34,10 | 35,78 | 4,07% | - |
26.11.2020 | 34,24 | 34,38 | 33,84 | 34,38 | 0,47% | 75,00 |
25.11.2020 | 33,30 | 34,22 | 33,30 | 34,22 | 1,97% | - |
24.11.2020 | 34,02 | 34,02 | 33,50 | 33,56 | -0,12% | - |
23.11.2020 | 34,44 | 34,44 | 33,60 | 33,60 | -1,12% | 150,00 |
20.11.2020 | 33,74 | 34,40 | 33,74 | 33,98 | 0,71% | - |
19.11.2020 | 33,98 | 34,36 | 33,74 | 33,74 | -1,23% | - |
18.11.2020 | 34,44 | 34,44 | 34,14 | 34,16 | -0,76% | 60,00 |
17.11.2020 | 34,30 | 34,42 | 34,00 | 34,42 | -0,86% | - |
16.11.2020 | 33,86 | 34,84 | 33,86 | 34,72 | 2,97% | 50,00 |
13.11.2020 | 33,62 | 33,90 | 33,62 | 33,72 | -0,82% | 590,00 |
12.11.2020 | 33,78 | 34,20 | 33,78 | 34,00 | -0,82% | - |
11.11.2020 | 33,92 | 34,42 | 33,64 | 34,28 | 2,57% | - |
10.11.2020 | 31,92 | 33,42 | 31,92 | 33,42 | 12,83% | 390,00 |
09.11.2020 | 30,80 | 30,80 | 29,48 | 29,62 | -2,12% | 10,00 |
06.11.2020 | 31,12 | 31,12 | 29,44 | 30,26 | -4,12% | - |
05.11.2020 | 31,12 | 32,08 | 31,12 | 31,56 | 1,28% | - |
04.11.2020 | 30,40 | 31,44 | 30,40 | 31,16 | 1,96% | - |
03.11.2020 | 30,30 | 30,62 | 30,22 | 30,56 | 1,66% | - |
02.11.2020 | 28,88 | 30,06 | 28,88 | 30,06 | 4,59% | 100,00 |
30.10.2020 | 28,56 | 28,78 | 28,56 | 28,74 | -1,30% | - |
29.10.2020 | 29,64 | 29,94 | 29,12 | 29,12 | 1,68% | - |
28.10.2020 | 28,70 | 28,70 | 28,30 | 28,64 | -0,14% | 249,00 |
27.10.2020 | 29,12 | 29,26 | 28,68 | 28,68 | -2,85% | - |
26.10.2020 | 29,52 | 29,52 | 29,48 | 29,52 | 0,00% | - |
23.10.2020 | 29,98 | 30,12 | 29,52 | 29,52 | -1,47% | 300,00 |
22.10.2020 | 29,52 | 29,96 | 29,18 | 29,96 | 0,81% | - |
21.10.2020 | 29,48 | 29,72 | 28,84 | 29,72 | 0,88% | - |
20.10.2020 | 28,90 | 29,50 | 28,90 | 29,46 | 1,03% | - |
19.10.2020 | 29,66 | 29,66 | 29,16 | 29,16 | -2,02% | - |
16.10.2020 | 29,48 | 29,76 | 29,48 | 29,76 | -0,47% | - |
15.10.2020 | 30,26 | 30,26 | 29,62 | 29,90 | -3,55% | - |
14.10.2020 | 30,36 | 31,00 | 30,36 | 31,00 | 1,97% | 160,00 |
13.10.2020 | 30,24 | 30,66 | 30,24 | 30,40 | -0,07% | - |
12.10.2020 | 29,18 | 30,42 | 29,18 | 30,42 | 4,39% | - |
09.10.2020 | 29,14 | 29,22 | 29,12 | 29,14 | 0,97% | 75,00 |
08.10.2020 | 28,88 | 28,96 | 28,68 | 28,86 | -0,89% | - |
07.10.2020 | 29,34 | 29,34 | 29,04 | 29,12 | 0,97% | - |
06.10.2020 | 27,66 | 29,26 | 27,66 | 28,84 | 7,93% | 320,00 |
05.10.2020 | 26,46 | 27,24 | 26,46 | 26,72 | 2,14% | - |
02.10.2020 | 26,20 | 26,30 | 26,14 | 26,16 | -1,73% | - |
01.10.2020 | 26,48 | 26,72 | 26,48 | 26,62 | 0,83% | - |
30.09.2020 | 27,28 | 27,28 | 26,34 | 26,40 | -5,10% | - |
29.09.2020 | 27,84 | 27,84 | 27,78 | 27,82 | 0,22% | - |
28.09.2020 | 27,80 | 27,88 | 27,76 | 27,76 | 2,89% | 180,00 |
25.09.2020 | 26,24 | 26,98 | 26,24 | 26,98 | 4,65% | - |
24.09.2020 | 25,02 | 25,78 | 25,02 | 25,78 | -1,00% | - |
23.09.2020 | 26,10 | 26,10 | 25,76 | 26,04 | 0,93% | - |
22.09.2020 | 26,52 | 26,52 | 25,80 | 25,80 | -0,92% | - |
21.09.2020 | 26,68 | 26,70 | 26,04 | 26,04 | -2,76% | - |
19.09.2020 | 26,62 | 26,82 | 26,62 | 26,78 | 0,00% | - |
18.09.2020 | 26,62 | 26,82 | 26,62 | 26,78 | 0,30% | - |
17.09.2020 | 26,54 | 26,74 | 26,52 | 26,70 | -0,89% | 1.500,00 |
16.09.2020 | 26,78 | 27,00 | 26,78 | 26,94 | -0,22% | - |
15.09.2020 | 26,90 | 27,20 | 26,90 | 27,00 | 0,30% | - |
14.09.2020 | 27,78 | 27,78 | 26,64 | 26,92 | -0,22% | 25,00 |
11.09.2020 | 27,48 | 27,48 | 26,92 | 26,98 | -3,64% | - |
10.09.2020 | 28,02 | 28,06 | 27,80 | 28,00 | -0,14% | - |
09.09.2020 | 27,38 | 28,04 | 27,38 | 28,04 | 2,34% | - |
08.09.2020 | 28,04 | 28,04 | 27,40 | 27,40 | -2,00% | - |
07.09.2020 | 27,94 | 28,14 | 27,86 | 27,96 | -0,43% | - |
04.09.2020 | 27,78 | 28,08 | 27,78 | 28,08 | 0,29% | - |
03.09.2020 | 27,14 | 28,02 | 27,14 | 28,00 | 1,74% | 70,00 |
02.09.2020 | 27,72 | 27,84 | 27,52 | 27,52 | 0,22% | 100,00 |
01.09.2020 | 28,06 | 28,10 | 27,38 | 27,46 | -2,97% | - |
31.08.2020 | 28,76 | 28,76 | 28,30 | 28,30 | -1,26% | - |