
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 14,47 | 14,56 | 14,40 | 14,52 | 0,71% | - |
18.01.2021 | 0,00 | 14,50 | 0,00 | 14,42 | 0,45% | - |
15.01.2021 | 14,35 | 14,63 | 14,20 | 14,36 | 0,03% | 1.020,00 |
14.01.2021 | 14,65 | 14,65 | 14,20 | 14,35 | -1,70% | - |
13.01.2021 | 14,57 | 14,74 | 14,20 | 14,60 | 0,33% | - |
12.01.2021 | 14,42 | 14,56 | 14,20 | 14,55 | 0,94% | - |
11.01.2021 | 14,43 | 14,59 | 14,35 | 14,42 | -0,48% | - |
08.01.2021 | 14,51 | 14,63 | 10,32 | 14,49 | 0,26% | 1.200,00 |
07.01.2021 | 14,59 | 14,60 | 10,32 | 14,45 | -0,26% | - |
06.01.2021 | 14,02 | 14,69 | 13,98 | 14,49 | 3,41% | - |
05.01.2021 | 14,14 | 14,14 | 10,32 | 14,01 | -0,71% | 120,00 |
04.01.2021 | 14,37 | 14,50 | 10,76 | 14,11 | -1,22% | - |
30.12.2020 | 14,32 | 14,37 | 14,26 | 14,28 | -0,11% | - |
29.12.2020 | 14,43 | 14,43 | 13,22 | 14,30 | -0,42% | 345,00 |
28.12.2020 | 14,27 | 14,45 | 13,20 | 14,36 | 0,65% | 239,00 |
23.12.2020 | 14,07 | 14,30 | 13,00 | 14,27 | 1,35% | - |
22.12.2020 | 13,89 | 14,23 | 13,85 | 14,08 | 0,77% | - |
21.12.2020 | 14,45 | 14,45 | 13,00 | 13,97 | -3,10% | - |
18.12.2020 | 14,31 | 16,60 | 14,23 | 14,42 | 0,54% | 200,00 |
17.12.2020 | 14,52 | 17,21 | 14,25 | 14,34 | -1,02% | 3.240,00 |
16.12.2020 | 14,33 | 16,56 | 14,14 | 14,49 | 0,98% | - |
15.12.2020 | 14,22 | 15,34 | 12,57 | 14,35 | 1,13% | - |
14.12.2020 | 14,18 | 15,30 | 14,14 | 14,19 | 0,40% | - |
11.12.2020 | 14,36 | 15,34 | 13,94 | 14,13 | -1,51% | - |
10.12.2020 | 14,33 | 17,03 | 14,14 | 14,35 | 0,14% | - |
09.12.2020 | 14,41 | 16,98 | 14,28 | 14,33 | -0,35% | - |
08.12.2020 | 14,47 | 17,21 | 14,31 | 14,38 | -0,83% | - |
07.12.2020 | 14,56 | 16,50 | 14,39 | 14,50 | -0,67% | 34,00 |
04.12.2020 | 14,44 | 17,21 | 14,43 | 14,59 | 1,06% | - |
03.12.2020 | 14,44 | 15,30 | 14,39 | 14,44 | -0,09% | 1.500,00 |
02.12.2020 | 14,41 | 17,03 | 14,23 | 14,45 | 0,24% | - |
01.12.2020 | 14,44 | 17,26 | 14,32 | 14,42 | 0,23% | - |
30.11.2020 | 14,37 | 17,20 | 14,31 | 14,39 | -0,66% | - |
27.11.2020 | 14,50 | 17,26 | 14,40 | 14,48 | 0,07% | - |
26.11.2020 | 14,49 | 17,26 | 14,36 | 14,47 | -0,12% | - |
25.11.2020 | 14,51 | 17,08 | 14,35 | 14,49 | -0,14% | - |
24.11.2020 | 14,38 | 14,53 | 14,10 | 14,51 | 1,47% | 1.680,00 |
23.11.2020 | 14,20 | 14,47 | 14,11 | 14,30 | 1,00% | - |
20.11.2020 | 14,08 | 14,24 | 14,06 | 14,16 | 0,13% | - |
19.11.2020 | 14,11 | 14,20 | 13,97 | 14,14 | 0,34% | - |
18.11.2020 | 14,10 | 14,29 | 14,04 | 14,09 | -0,30% | - |
17.11.2020 | 13,94 | 14,19 | 13,71 | 14,13 | 1,13% | 100,00 |
16.11.2020 | 13,74 | 14,06 | 13,61 | 13,98 | 1,98% | 400,00 |
13.11.2020 | 13,39 | 13,78 | 13,00 | 13,70 | 2,28% | - |
12.11.2020 | 13,26 | 13,47 | 11,26 | 13,40 | 0,53% | 1.330,00 |
11.11.2020 | 13,54 | 13,61 | 12,43 | 13,33 | -1,38% | - |
10.11.2020 | 13,40 | 13,53 | 11,26 | 13,52 | 3,38% | 3.400,00 |
09.11.2020 | 12,54 | 13,29 | 10,48 | 13,07 | 5,96% | - |
06.11.2020 | 12,35 | 12,58 | 10,48 | 12,34 | -0,28% | 1.000,00 |
05.11.2020 | 12,26 | 12,44 | 12,20 | 12,37 | 1,27% | - |
04.11.2020 | 12,05 | 12,28 | 10,39 | 12,22 | 1,37% | 3.520,00 |
03.11.2020 | 11,84 | 12,10 | 11,81 | 12,05 | 2,03% | - |
02.11.2020 | 11,52 | 11,85 | 11,41 | 11,81 | 2,34% | - |
30.10.2020 | 11,38 | 11,55 | 10,68 | 11,54 | 1,18% | - |
29.10.2020 | 11,37 | 11,50 | 11,06 | 11,41 | 0,96% | - |
28.10.2020 | 11,69 | 11,85 | 11,08 | 11,30 | -3,46% | 7.550,00 |
27.10.2020 | 11,95 | 11,96 | 11,25 | 11,71 | -1,83% | - |
26.10.2020 | 0,00 | 12,09 | 0,00 | 11,92 | -1,24% | - |
23.10.2020 | 11,99 | 12,12 | 11,37 | 12,07 | 0,63% | - |
22.10.2020 | 11,88 | 12,01 | 11,75 | 12,00 | 0,76% | - |
21.10.2020 | 12,28 | 12,30 | 11,69 | 11,91 | -2,59% | - |
20.10.2020 | 12,12 | 12,34 | 11,87 | 12,23 | 1,01% | - |
19.10.2020 | 12,21 | 14,30 | 12,08 | 12,10 | -0,59% | - |
16.10.2020 | 11,95 | 14,40 | 11,81 | 12,18 | 1,86% | - |
15.10.2020 | 12,29 | 14,24 | 11,84 | 11,95 | -2,86% | - |
14.10.2020 | 12,34 | 14,45 | 12,24 | 12,31 | -0,20% | - |
13.10.2020 | 12,41 | 14,46 | 12,31 | 12,33 | -0,60% | 1.160,00 |
12.10.2020 | 12,56 | 12,58 | 11,42 | 12,41 | -0,86% | - |
09.10.2020 | 12,66 | 12,66 | 11,42 | 12,51 | -0,91% | - |
08.10.2020 | 12,40 | 12,67 | 12,40 | 12,63 | 2,10% | 5.000,00 |
07.10.2020 | 0,00 | 12,42 | 0,00 | 12,37 | 0,90% | - |
06.10.2020 | 12,11 | 12,49 | 11,42 | 12,26 | 1,32% | - |
05.10.2020 | 12,02 | 12,11 | 11,95 | 12,10 | 1,21% | 30,00 |
02.10.2020 | 11,89 | 12,00 | 11,42 | 11,95 | 0,63% | 1.200,00 |
01.10.2020 | 12,12 | 12,16 | 11,41 | 11,88 | -1,33% | - |
30.09.2020 | 11,77 | 13,08 | 11,76 | 12,04 | 1,72% | - |
29.09.2020 | 12,02 | 12,89 | 11,77 | 11,84 | -1,19% | - |
28.09.2020 | 11,63 | 13,08 | 11,62 | 11,98 | 3,01% | - |
25.09.2020 | 11,74 | 11,77 | 11,44 | 11,63 | -0,64% | 4.200,00 |
24.09.2020 | 11,59 | 12,54 | 11,50 | 11,70 | 0,93% | - |
23.09.2020 | 11,91 | 11,94 | 11,58 | 11,60 | -2,26% | - |
22.09.2020 | 11,95 | 12,68 | 11,74 | 11,86 | -0,92% | - |
21.09.2020 | 12,26 | 12,60 | 11,84 | 11,97 | -4,56% | - |
18.09.2020 | 12,65 | 12,65 | 12,50 | 12,55 | -0,95% | 4.000,00 |
17.09.2020 | 12,80 | 12,80 | 12,53 | 12,67 | -0,43% | 410,00 |
16.09.2020 | 12,72 | 12,77 | 12,69 | 12,72 | -0,47% | - |
15.09.2020 | 12,83 | 12,85 | 12,74 | 12,78 | -0,31% | - |
14.09.2020 | 12,98 | 12,98 | 12,80 | 12,82 | 0,31% | - |
11.09.2020 | 12,86 | 12,86 | 12,77 | 12,78 | -1,01% | 680,00 |
10.09.2020 | 12,90 | 12,97 | 12,85 | 12,91 | 2,10% | - |
09.09.2020 | 12,65 | 12,65 | 12,65 | 12,65 | -0,55% | - |
08.09.2020 | 12,93 | 12,93 | 12,69 | 12,72 | -1,70% | - |
07.09.2020 | 12,84 | 12,94 | 12,84 | 12,94 | 1,13% | - |
04.09.2020 | 12,89 | 12,95 | 12,79 | 12,79 | -2,66% | - |
03.09.2020 | 13,07 | 13,23 | 13,07 | 13,14 | 1,27% | - |
02.09.2020 | 13,07 | 13,11 | 12,92 | 12,98 | -1,85% | - |
01.09.2020 | 13,03 | 13,22 | 12,91 | 13,22 | 0,92% | 400,00 |
31.08.2020 | 13,34 | 13,34 | 13,07 | 13,10 | -1,17% | 1.000,00 |
28.08.2020 | 13,33 | 13,33 | 13,25 | 13,26 | -0,20% | 10,00 |
27.08.2020 | 13,44 | 13,44 | 13,12 | 13,28 | -0,95% | - |