
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 19,09 | 19,36 | 18,97 | 19,21 | 1,08% | - |
15.01.2021 | 19,51 | 19,51 | 19,00 | 19,00 | -2,06% | - |
14.01.2021 | 19,50 | 19,64 | 19,39 | 19,40 | 0,67% | - |
13.01.2021 | 18,66 | 19,27 | 18,66 | 19,27 | 1,98% | - |
12.01.2021 | 18,59 | 18,96 | 18,59 | 18,90 | 1,67% | - |
11.01.2021 | 18,73 | 18,75 | 18,36 | 18,59 | -0,51% | - |
08.01.2021 | 18,65 | 18,72 | 18,48 | 18,68 | 1,72% | - |
07.01.2021 | 19,75 | 19,75 | 18,37 | 18,37 | -6,37% | - |
06.01.2021 | 19,52 | 19,62 | 19,47 | 19,62 | 2,70% | - |
05.01.2021 | 18,57 | 19,19 | 18,57 | 19,10 | 2,52% | - |
04.01.2021 | 18,75 | 18,95 | 18,63 | 18,63 | -1,95% | - |
30.12.2020 | 18,97 | 19,05 | 18,97 | 19,00 | -0,52% | - |
29.12.2020 | 19,08 | 19,10 | 19,08 | 19,10 | 1,27% | - |
28.12.2020 | 18,98 | 18,98 | 18,81 | 18,86 | 0,48% | - |
23.12.2020 | 18,83 | 18,83 | 18,75 | 18,77 | 0,37% | - |
22.12.2020 | 18,80 | 18,83 | 18,63 | 18,70 | 0,38% | 100,00 |
21.12.2020 | 18,74 | 18,80 | 18,43 | 18,63 | -3,67% | - |
18.12.2020 | 19,03 | 19,53 | 19,03 | 19,34 | 0,83% | - |
17.12.2020 | 19,29 | 19,29 | 19,18 | 19,18 | 0,79% | - |
16.12.2020 | 19,44 | 19,44 | 19,03 | 19,03 | -1,76% | - |
15.12.2020 | 19,22 | 19,37 | 19,20 | 19,37 | -0,56% | - |
14.12.2020 | 19,31 | 19,48 | 19,28 | 19,48 | 0,70% | - |
11.12.2020 | 19,37 | 19,48 | 19,33 | 19,35 | -0,41% | - |
10.12.2020 | 19,85 | 19,85 | 19,43 | 19,43 | -2,78% | - |
09.12.2020 | 19,74 | 19,98 | 19,62 | 19,98 | 2,65% | - |
08.12.2020 | 19,30 | 19,56 | 19,30 | 19,47 | -0,15% | - |
07.12.2020 | 19,16 | 19,62 | 19,16 | 19,50 | -0,81% | - |
04.12.2020 | 19,03 | 19,68 | 19,03 | 19,66 | 2,48% | - |
03.12.2020 | 19,74 | 19,74 | 19,05 | 19,18 | -1,67% | - |
02.12.2020 | 20,18 | 20,18 | 19,51 | 19,51 | -2,82% | - |
01.12.2020 | 20,22 | 20,22 | 19,79 | 20,07 | 0,05% | - |
30.11.2020 | 19,68 | 20,25 | 19,68 | 20,06 | -1,23% | - |
27.11.2020 | 19,96 | 20,31 | 19,96 | 20,31 | 1,25% | - |
26.11.2020 | 20,23 | 20,23 | 19,96 | 20,06 | -1,18% | - |
25.11.2020 | 20,09 | 20,30 | 19,83 | 20,30 | 2,27% | - |
24.11.2020 | 20,03 | 20,07 | 19,85 | 19,85 | -0,53% | - |
23.11.2020 | 20,24 | 20,29 | 19,96 | 19,96 | 0,10% | - |
20.11.2020 | 20,06 | 20,17 | 19,91 | 19,94 | 0,33% | - |
19.11.2020 | 19,68 | 19,92 | 19,68 | 19,87 | -0,15% | - |
18.11.2020 | 19,79 | 20,13 | 19,79 | 19,90 | -1,44% | - |
17.11.2020 | 20,00 | 20,35 | 19,88 | 20,19 | -0,54% | - |
16.11.2020 | 19,85 | 20,30 | 19,81 | 20,30 | 2,58% | - |
13.11.2020 | 19,60 | 19,89 | 19,49 | 19,79 | -0,80% | - |
12.11.2020 | 19,73 | 19,96 | 19,73 | 19,95 | 0,33% | - |
11.11.2020 | 19,31 | 19,89 | 19,31 | 19,89 | 2,50% | - |
10.11.2020 | 19,62 | 19,62 | 19,18 | 19,40 | -0,74% | - |
09.11.2020 | 20,77 | 20,77 | 19,53 | 19,55 | -3,72% | - |
06.11.2020 | 20,00 | 20,49 | 20,00 | 20,30 | -0,20% | - |
05.11.2020 | 20,38 | 20,39 | 20,32 | 20,34 | 2,44% | - |
04.11.2020 | 20,32 | 20,32 | 19,75 | 19,86 | -2,34% | - |
03.11.2020 | 19,75 | 20,33 | 19,74 | 20,33 | 4,34% | - |
02.11.2020 | 18,94 | 19,49 | 18,94 | 19,49 | 3,07% | 100,00 |
30.10.2020 | 18,75 | 19,03 | 18,75 | 18,91 | -0,55% | 90,00 |
29.10.2020 | 19,24 | 19,48 | 19,01 | 19,01 | -0,31% | - |
28.10.2020 | 19,37 | 19,68 | 19,07 | 19,07 | -3,95% | - |
27.10.2020 | 19,49 | 19,86 | 19,32 | 19,86 | 0,84% | - |
26.10.2020 | 19,23 | 20,15 | 19,23 | 19,69 | -0,48% | - |
23.10.2020 | 19,84 | 19,84 | 19,34 | 19,79 | -0,65% | - |
22.10.2020 | 19,71 | 19,92 | 19,48 | 19,92 | 0,61% | - |
21.10.2020 | 19,65 | 19,80 | 19,31 | 19,80 | 0,25% | - |
20.10.2020 | 19,73 | 19,82 | 19,68 | 19,75 | -1,25% | - |
19.10.2020 | 20,17 | 20,17 | 19,93 | 20,00 | 0,55% | - |
16.10.2020 | 19,72 | 20,06 | 19,72 | 19,89 | 2,29% | - |
15.10.2020 | 19,60 | 19,60 | 19,31 | 19,44 | -2,51% | - |
14.10.2020 | 19,71 | 20,01 | 19,71 | 19,94 | 0,53% | - |
13.10.2020 | 19,90 | 19,92 | 19,84 | 19,84 | -0,38% | - |
12.10.2020 | 20,03 | 20,03 | 19,69 | 19,91 | 0,78% | - |
09.10.2020 | 19,41 | 19,92 | 19,41 | 19,76 | 1,07% | - |
08.10.2020 | 19,80 | 19,80 | 19,32 | 19,55 | -0,46% | 500,00 |
07.10.2020 | 19,56 | 19,64 | 19,45 | 19,64 | -0,61% | - |
06.10.2020 | 19,54 | 19,76 | 19,49 | 19,76 | 1,26% | - |
05.10.2020 | 19,87 | 19,87 | 19,48 | 19,51 | -0,03% | - |
02.10.2020 | 19,41 | 19,71 | 19,41 | 19,52 | -1,44% | - |
01.10.2020 | 19,84 | 20,01 | 19,80 | 19,80 | 0,10% | - |
30.09.2020 | 19,63 | 19,78 | 19,57 | 19,78 | -1,30% | - |
29.09.2020 | 19,52 | 20,21 | 19,52 | 20,04 | 3,43% | 140,00 |
28.09.2020 | 19,17 | 19,41 | 19,17 | 19,38 | 2,65% | - |
25.09.2020 | 18,41 | 18,90 | 18,41 | 18,88 | 3,91% | 43,00 |
24.09.2020 | 17,83 | 18,17 | 17,83 | 18,17 | -1,97% | - |
23.09.2020 | 18,13 | 18,60 | 18,13 | 18,53 | 2,55% | - |
22.09.2020 | 18,24 | 18,24 | 18,07 | 18,07 | -0,14% | - |
21.09.2020 | 18,32 | 18,32 | 18,10 | 18,10 | -3,78% | - |
18.09.2020 | 18,60 | 18,81 | 18,59 | 18,81 | 2,45% | - |
17.09.2020 | 18,44 | 18,58 | 18,28 | 18,36 | 0,22% | - |
16.09.2020 | 17,97 | 18,32 | 17,94 | 18,32 | 1,64% | - |
15.09.2020 | 17,68 | 18,43 | 17,68 | 18,02 | 0,95% | - |
14.09.2020 | 17,70 | 17,85 | 17,56 | 17,85 | 0,85% | - |
11.09.2020 | 17,60 | 17,93 | 17,36 | 17,70 | 1,55% | - |
10.09.2020 | 17,56 | 17,62 | 17,43 | 17,43 | -0,29% | - |
09.09.2020 | 17,16 | 17,48 | 17,16 | 17,48 | 2,61% | - |
08.09.2020 | 17,66 | 18,22 | 17,00 | 17,04 | -5,73% | - |
07.09.2020 | 17,66 | 18,22 | 17,66 | 18,07 | 0,47% | - |
04.09.2020 | 17,86 | 18,01 | 17,86 | 17,99 | -0,75% | - |
03.09.2020 | 18,20 | 18,44 | 18,12 | 18,12 | -1,39% | - |
02.09.2020 | 18,02 | 18,38 | 18,02 | 18,38 | 3,43% | - |
01.09.2020 | 18,23 | 18,23 | 17,72 | 17,77 | -1,85% | - |
31.08.2020 | 18,08 | 18,25 | 18,07 | 18,10 | -0,19% | - |
28.08.2020 | 18,10 | 18,32 | 17,94 | 18,14 | 0,20% | - |
27.08.2020 | 18,28 | 18,50 | 18,04 | 18,10 | -1,05% | - |
26.08.2020 | 18,01 | 18,29 | 17,99 | 18,29 | 1,55% | - |