
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.12.2019 | 18,42 | 19,90 | 18,42 | 18,70 | 1,47% | 30,00 |
12.12.2019 | 17,94 | 18,44 | 17,94 | 18,43 | 1,21% | - |
11.12.2019 | 18,17 | 18,33 | 18,17 | 18,21 | -1,30% | - |
10.12.2019 | 18,17 | 18,45 | 18,14 | 18,45 | 0,38% | - |
09.12.2019 | 18,32 | 18,62 | 18,32 | 18,38 | -1,13% | - |
06.12.2019 | 18,17 | 18,68 | 18,17 | 18,59 | 2,31% | - |
05.12.2019 | 18,29 | 18,69 | 18,17 | 18,17 | -2,42% | - |
04.12.2019 | 18,26 | 18,87 | 18,26 | 18,62 | 1,31% | - |
03.12.2019 | 18,15 | 18,44 | 18,15 | 18,38 | 1,27% | - |
02.12.2019 | 18,74 | 18,90 | 18,15 | 18,15 | -4,02% | - |
29.11.2019 | 18,58 | 18,95 | 18,58 | 18,91 | 0,32% | - |
28.11.2019 | 18,17 | 18,85 | 18,17 | 18,85 | 1,34% | - |
27.11.2019 | 17,89 | 18,61 | 17,89 | 18,60 | 2,82% | - |
26.11.2019 | 17,71 | 18,09 | 17,71 | 18,09 | 3,73% | - |
25.11.2019 | 17,44 | 17,44 | 17,44 | 17,44 | -1,08% | - |
22.11.2019 | 17,38 | 17,64 | 17,38 | 17,63 | 0,23% | - |
21.11.2019 | 17,56 | 17,71 | 17,55 | 17,59 | 0,57% | - |
20.11.2019 | 17,25 | 17,60 | 17,25 | 17,49 | 1,39% | - |
19.11.2019 | 17,29 | 17,63 | 17,25 | 17,25 | -1,09% | - |
18.11.2019 | 17,19 | 17,51 | 17,19 | 17,44 | -0,06% | - |
15.11.2019 | 17,23 | 17,45 | 17,23 | 17,45 | 0,40% | - |
14.11.2019 | 17,70 | 17,70 | 17,38 | 17,38 | -2,19% | - |
13.11.2019 | 17,05 | 17,77 | 17,05 | 17,77 | 6,03% | - |
12.11.2019 | 16,14 | 16,81 | 16,14 | 16,76 | 2,38% | - |
11.11.2019 | 16,18 | 16,37 | 16,18 | 16,37 | -0,91% | - |
08.11.2019 | 16,37 | 16,65 | 16,37 | 16,52 | 0,43% | - |
07.11.2019 | 16,54 | 16,92 | 16,40 | 16,45 | -2,20% | - |
06.11.2019 | 16,44 | 16,82 | 16,44 | 16,82 | 2,31% | - |
05.11.2019 | 16,72 | 16,88 | 16,44 | 16,44 | -3,46% | - |
04.11.2019 | 15,73 | 17,03 | 15,73 | 17,03 | 5,71% | - |
01.11.2019 | 15,90 | 16,34 | 15,90 | 16,11 | -0,37% | - |
31.10.2019 | 15,95 | 16,23 | 15,95 | 16,17 | 0,00% | - |
30.10.2019 | 16,11 | 16,25 | 16,05 | 16,17 | -1,58% | - |
29.10.2019 | 16,46 | 16,62 | 16,14 | 16,43 | -0,18% | - |
28.10.2019 | 16,56 | 16,87 | 16,46 | 16,46 | -0,60% | - |
25.10.2019 | 16,38 | 16,83 | 16,38 | 16,56 | 1,10% | - |
24.10.2019 | 16,62 | 16,86 | 16,38 | 16,38 | -1,44% | - |
23.10.2019 | 16,81 | 17,13 | 16,62 | 16,62 | -1,13% | - |
22.10.2019 | 16,51 | 17,04 | 16,51 | 16,81 | 1,82% | - |
21.10.2019 | 16,35 | 16,66 | 16,35 | 16,51 | -1,14% | - |
18.10.2019 | 16,76 | 16,95 | 16,70 | 16,70 | -2,57% | - |
17.10.2019 | 16,64 | 17,15 | 16,64 | 17,14 | 0,82% | - |
16.10.2019 | 16,61 | 17,08 | 16,61 | 17,00 | 1,92% | - |
15.10.2019 | 16,50 | 16,85 | 16,50 | 16,68 | -0,71% | - |
14.10.2019 | 16,81 | 16,81 | 16,67 | 16,80 | -0,06% | - |
11.10.2019 | 16,43 | 17,01 | 16,43 | 16,81 | 1,08% | - |
10.10.2019 | 16,36 | 16,77 | 16,36 | 16,63 | 0,12% | - |
09.10.2019 | 16,27 | 16,68 | 16,27 | 16,61 | 2,09% | - |
08.10.2019 | 16,42 | 16,78 | 16,27 | 16,27 | -2,40% | - |
07.10.2019 | 16,38 | 16,68 | 16,38 | 16,67 | 0,60% | - |
04.10.2019 | 17,00 | 17,00 | 16,29 | 16,57 | -2,53% | 300,00 |
02.10.2019 | 17,00 | 17,00 | 17,00 | 17,00 | -0,82% | - |
01.10.2019 | 17,00 | 17,15 | 17,00 | 17,14 | 1,30% | - |
30.09.2019 | 16,86 | 17,02 | 16,86 | 16,92 | 0,59% | - |
27.09.2019 | 17,20 | 17,25 | 16,80 | 16,82 | -2,21% | - |
26.09.2019 | 16,42 | 17,33 | 16,42 | 17,20 | 4,50% | - |
25.09.2019 | 16,85 | 16,89 | 16,46 | 16,46 | -5,67% | - |
24.09.2019 | 17,51 | 17,70 | 17,45 | 17,45 | -0,17% | - |
23.09.2019 | 17,93 | 17,98 | 17,48 | 17,48 | -4,06% | - |
20.09.2019 | 18,00 | 18,44 | 18,00 | 18,22 | -0,82% | - |
19.09.2019 | 18,35 | 18,89 | 18,35 | 18,37 | -1,34% | - |
18.09.2019 | 18,39 | 18,86 | 18,39 | 18,62 | 0,11% | - |
17.09.2019 | 18,69 | 18,99 | 18,60 | 18,60 | -2,16% | - |
16.09.2019 | 19,08 | 19,32 | 19,01 | 19,01 | -0,68% | - |
13.09.2019 | 18,75 | 19,47 | 18,75 | 19,14 | 2,13% | - |
12.09.2019 | 19,11 | 19,31 | 18,74 | 18,74 | -1,63% | - |
11.09.2019 | 19,33 | 19,33 | 19,04 | 19,05 | -1,40% | - |
10.09.2019 | 18,53 | 19,58 | 18,53 | 19,32 | 2,93% | - |
09.09.2019 | 17,86 | 18,77 | 17,86 | 18,77 | 3,53% | - |
06.09.2019 | 17,81 | 18,23 | 17,81 | 18,13 | -0,06% | - |
05.09.2019 | 17,41 | 18,14 | 17,41 | 18,14 | 3,89% | - |
04.09.2019 | 17,21 | 17,62 | 17,21 | 17,46 | 0,00% | - |
03.09.2019 | 16,93 | 17,46 | 16,93 | 17,46 | 1,63% | - |
02.09.2019 | 17,08 | 17,45 | 17,08 | 17,18 | -2,50% | - |
30.08.2019 | 16,97 | 17,62 | 16,97 | 17,62 | 2,09% | - |
29.08.2019 | 16,63 | 17,32 | 16,63 | 17,26 | 2,13% | - |
28.08.2019 | 17,26 | 17,42 | 16,90 | 16,90 | -2,93% | - |
27.08.2019 | 17,08 | 17,44 | 17,08 | 17,41 | 0,99% | - |
26.08.2019 | 16,92 | 17,26 | 16,92 | 17,24 | 1,53% | - |
23.08.2019 | 17,14 | 17,65 | 16,98 | 16,98 | -2,58% | - |
22.08.2019 | 16,99 | 17,51 | 16,99 | 17,43 | 0,69% | - |
21.08.2019 | 16,71 | 17,36 | 16,71 | 17,31 | 2,37% | - |
20.08.2019 | 16,93 | 17,19 | 16,91 | 16,91 | -0,65% | - |
19.08.2019 | 16,38 | 17,02 | 16,38 | 17,02 | 3,78% | - |
16.08.2019 | 15,90 | 16,46 | 15,90 | 16,40 | 3,47% | - |
15.08.2019 | 15,88 | 15,89 | 15,67 | 15,85 | -2,34% | - |
14.08.2019 | 16,46 | 16,71 | 16,23 | 16,23 | -2,29% | - |
13.08.2019 | 16,46 | 16,61 | 16,32 | 16,61 | -0,54% | - |
12.08.2019 | 16,68 | 16,98 | 16,68 | 16,70 | -0,89% | - |
09.08.2019 | 16,94 | 17,19 | 16,85 | 16,85 | -2,60% | - |
08.08.2019 | 17,32 | 17,46 | 17,30 | 17,30 | -0,23% | - |
07.08.2019 | 17,07 | 17,49 | 17,07 | 17,34 | -1,64% | - |
06.08.2019 | 17,37 | 17,71 | 17,37 | 17,63 | 0,34% | - |
05.08.2019 | 17,38 | 17,64 | 17,38 | 17,57 | -2,82% | - |
02.08.2019 | 17,04 | 18,13 | 17,04 | 18,08 | 2,79% | - |
01.08.2019 | 17,39 | 17,74 | 17,39 | 17,59 | 0,46% | - |
31.07.2019 | 17,24 | 17,80 | 17,08 | 17,51 | 7,95% | - |
30.07.2019 | 16,27 | 16,40 | 16,11 | 16,22 | -1,46% | - |
29.07.2019 | 16,37 | 16,80 | 16,37 | 16,46 | -1,91% | 5,00 |
26.07.2019 | 16,39 | 16,88 | 16,39 | 16,78 | 0,90% | - |