
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 43,97 | 43,97 | 43,97 | 43,97 | -0,32% | - |
15.04.2021 | 44,22 | 44,35 | 43,83 | 44,11 | -0,06% | - |
14.04.2021 | 43,70 | 44,23 | 43,53 | 44,14 | 0,93% | - |
13.04.2021 | 44,10 | 44,17 | 43,49 | 43,73 | -0,70% | - |
12.04.2021 | 43,30 | 44,19 | 43,25 | 44,04 | 1,19% | - |
09.04.2021 | 43,16 | 43,52 | 43,16 | 43,52 | 0,69% | 650,00 |
08.04.2021 | 43,68 | 43,68 | 42,96 | 43,22 | -0,81% | - |
07.04.2021 | 43,52 | 43,71 | 43,23 | 43,58 | 0,57% | - |
06.04.2021 | 43,57 | 43,83 | 43,28 | 43,33 | -0,80% | - |
01.04.2021 | 43,63 | 43,80 | 43,30 | 43,68 | 0,05% | - |
31.03.2021 | 44,19 | 44,19 | 43,43 | 43,66 | -0,57% | - |
30.03.2021 | 43,55 | 43,91 | 43,55 | 43,91 | 0,69% | 1.138,00 |
29.03.2021 | 43,56 | 43,99 | 43,22 | 43,61 | 0,13% | - |
26.03.2021 | 43,50 | 43,81 | 43,21 | 43,56 | 0,17% | - |
25.03.2021 | 42,32 | 43,55 | 42,00 | 43,48 | 2,27% | - |
24.03.2021 | 41,64 | 42,52 | 41,64 | 42,52 | 1,81% | 60,00 |
23.03.2021 | 42,27 | 42,49 | 41,60 | 41,76 | -1,87% | - |
22.03.2021 | 42,79 | 42,82 | 42,24 | 42,56 | -2,32% | - |
19.03.2021 | 43,37 | 43,57 | 43,37 | 43,57 | 0,11% | 1.080,00 |
18.03.2021 | 43,26 | 44,30 | 43,22 | 43,52 | 1,54% | - |
17.03.2021 | 42,92 | 43,43 | 42,84 | 42,86 | 0,37% | - |
16.03.2021 | 0,00 | 43,73 | 0,00 | 42,70 | -1,79% | - |
15.03.2021 | 43,50 | 43,50 | 43,48 | 43,48 | 0,37% | 20,00 |
12.03.2021 | 42,61 | 43,35 | 42,54 | 43,32 | 1,98% | 100,00 |
11.03.2021 | 42,64 | 42,77 | 42,48 | 42,48 | -0,29% | 38,00 |
10.03.2021 | 42,23 | 42,82 | 42,08 | 42,60 | 0,01% | - |
09.03.2021 | 43,03 | 43,05 | 41,88 | 42,60 | -1,80% | 100,00 |
08.03.2021 | 41,84 | 43,38 | 41,84 | 43,38 | 3,50% | 46,00 |
05.03.2021 | 40,43 | 42,04 | 40,29 | 41,91 | 3,66% | - |
04.03.2021 | 40,43 | 40,43 | 40,43 | 40,43 | -0,33% | 70,00 |
03.03.2021 | 40,43 | 40,94 | 40,32 | 40,57 | 0,05% | - |
02.03.2021 | 40,28 | 40,55 | 40,28 | 40,55 | 0,23% | 130,00 |
01.03.2021 | 39,92 | 40,86 | 39,91 | 40,45 | 1,42% | - |
26.02.2021 | 39,85 | 40,35 | 39,54 | 39,89 | -0,56% | 59,00 |
25.02.2021 | 41,07 | 41,13 | 39,92 | 40,11 | -2,12% | - |
24.02.2021 | 40,39 | 41,19 | 40,38 | 40,98 | 1,46% | - |
23.02.2021 | 40,59 | 41,01 | 40,10 | 40,39 | -0,58% | 250,00 |
22.02.2021 | 39,64 | 40,89 | 39,27 | 40,63 | 2,56% | - |
19.02.2021 | 38,90 | 39,61 | 38,90 | 39,61 | 2,01% | 150,00 |
18.02.2021 | 39,00 | 39,49 | 38,67 | 38,83 | -0,61% | - |
17.02.2021 | 38,40 | 39,21 | 38,30 | 39,07 | 2,06% | - |
16.02.2021 | 38,51 | 38,86 | 38,27 | 38,28 | -1,39% | - |
15.02.2021 | 38,67 | 38,85 | 38,65 | 38,82 | 1,12% | - |
12.02.2021 | 38,47 | 39,11 | 38,39 | 38,39 | -0,65% | 20,00 |
11.02.2021 | 38,56 | 38,79 | 38,30 | 38,64 | 0,28% | - |
10.02.2021 | 38,22 | 38,66 | 37,96 | 38,54 | 0,44% | - |
09.02.2021 | 38,15 | 38,37 | 38,15 | 38,37 | -0,20% | 20,00 |
08.02.2021 | 37,91 | 38,56 | 37,84 | 38,45 | 2,27% | - |
05.02.2021 | 38,15 | 38,15 | 37,47 | 37,60 | -2,13% | 1.100,00 |
04.02.2021 | 38,42 | 38,42 | 38,42 | 38,42 | -0,03% | - |
03.02.2021 | 38,43 | 38,43 | 38,43 | 38,43 | 1,61% | - |
02.02.2021 | 37,82 | 37,82 | 37,82 | 37,82 | 1,23% | - |
01.02.2021 | 37,36 | 37,36 | 37,36 | 37,36 | -0,77% | - |
29.01.2021 | 37,65 | 37,65 | 37,65 | 37,65 | -1,13% | - |
28.01.2021 | 37,05 | 38,08 | 37,05 | 38,08 | 2,42% | - |
27.01.2021 | 37,97 | 38,38 | 37,18 | 37,18 | -3,50% | 200,00 |
26.01.2021 | 38,08 | 38,53 | 38,08 | 38,53 | 0,78% | 264,00 |
25.01.2021 | 38,04 | 38,23 | 38,04 | 38,23 | 0,59% | 11,00 |
22.01.2021 | 38,00 | 38,00 | 38,00 | 38,00 | -0,35% | - |
21.01.2021 | 38,75 | 38,75 | 38,14 | 38,14 | -1,63% | - |
20.01.2021 | 38,59 | 38,77 | 38,59 | 38,77 | 1,20% | 50,00 |
19.01.2021 | 38,31 | 38,31 | 38,31 | 38,31 | -0,91% | - |
18.01.2021 | 38,34 | 38,66 | 38,34 | 38,66 | 0,76% | 170,00 |
15.01.2021 | 38,20 | 38,91 | 38,20 | 38,37 | -0,54% | 2.095,00 |
14.01.2021 | 37,89 | 38,58 | 37,89 | 38,58 | 0,97% | - |
13.01.2021 | 37,72 | 38,21 | 37,72 | 38,21 | 1,10% | - |
12.01.2021 | 36,60 | 37,79 | 36,60 | 37,79 | 4,51% | - |
11.01.2021 | 36,44 | 36,44 | 36,16 | 36,16 | -0,90% | 312,00 |
08.01.2021 | 36,49 | 36,49 | 36,49 | 36,49 | -0,22% | - |
07.01.2021 | 36,57 | 36,57 | 36,57 | 36,57 | -0,30% | - |
06.01.2021 | 35,07 | 36,68 | 35,07 | 36,68 | 3,63% | - |
05.01.2021 | 35,50 | 35,50 | 35,40 | 35,40 | -2,28% | - |
04.01.2021 | 36,22 | 36,22 | 36,22 | 36,22 | 1,86% | - |
30.12.2020 | 35,56 | 35,56 | 35,56 | 35,56 | -1,07% | - |
29.12.2020 | 35,92 | 35,96 | 35,92 | 35,95 | -0,80% | 350,00 |
28.12.2020 | 35,75 | 36,24 | 35,75 | 36,24 | 3,12% | - |
23.12.2020 | 35,14 | 35,14 | 35,14 | 35,14 | -0,68% | - |
22.12.2020 | 35,38 | 35,38 | 35,38 | 35,38 | -3,15% | - |
21.12.2020 | 36,53 | 36,53 | 36,53 | 36,53 | 0,76% | - |
18.12.2020 | 36,32 | 36,32 | 36,26 | 36,26 | -0,79% | 60,00 |
17.12.2020 | 36,49 | 36,55 | 36,49 | 36,55 | -0,46% | 120,00 |
16.12.2020 | 36,72 | 36,72 | 36,72 | 36,72 | 1,09% | - |
15.12.2020 | 36,32 | 36,32 | 36,32 | 36,32 | -0,94% | - |
14.12.2020 | 37,02 | 37,02 | 36,67 | 36,67 | -1,33% | - |
11.12.2020 | 37,16 | 37,16 | 37,16 | 37,16 | -0,19% | - |
10.12.2020 | 37,19 | 37,23 | 37,19 | 37,23 | -0,45% | 300,00 |
09.12.2020 | 37,27 | 37,40 | 37,27 | 37,40 | 1,05% | 20,00 |
08.12.2020 | 37,01 | 37,01 | 37,01 | 37,01 | -2,55% | - |
07.12.2020 | 37,98 | 37,98 | 37,98 | 37,98 | 1,06% | - |
04.12.2020 | 37,50 | 37,58 | 37,50 | 37,58 | 0,31% | - |
03.12.2020 | 37,23 | 37,47 | 37,23 | 37,47 | 0,07% | - |
02.12.2020 | 36,86 | 37,44 | 36,86 | 37,44 | 0,39% | - |
01.12.2020 | 36,87 | 37,33 | 36,86 | 37,30 | 0,40% | - |
30.11.2020 | 37,39 | 37,39 | 37,15 | 37,15 | -2,77% | 30,00 |
27.11.2020 | 38,21 | 38,21 | 38,21 | 38,21 | 0,41% | - |
26.11.2020 | 38,05 | 38,05 | 38,05 | 38,05 | -0,34% | - |
25.11.2020 | 38,63 | 38,86 | 37,82 | 38,18 | -1,88% | 200,00 |
24.11.2020 | 37,67 | 38,91 | 37,67 | 38,91 | 4,02% | 60,00 |
23.11.2020 | 36,99 | 37,77 | 36,99 | 37,41 | 0,86% | 410,00 |
20.11.2020 | 36,43 | 37,09 | 36,43 | 37,09 | 2,13% | 16,00 |