
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 44,74 | 46,58 | 44,74 | 46,58 | 0,47% | 210,00 |
25.02.2021 | 46,14 | 46,66 | 46,14 | 46,36 | -0,64% | 29,00 |
24.02.2021 | 46,31 | 46,75 | 46,11 | 46,66 | -4,40% | - |
23.02.2021 | 49,17 | 49,31 | 48,79 | 48,81 | -0,10% | - |
22.02.2021 | 48,92 | 48,92 | 48,86 | 48,86 | -1,20% | 40,00 |
19.02.2021 | 49,53 | 49,57 | 49,32 | 49,46 | 1,36% | - |
18.02.2021 | 49,31 | 49,35 | 48,79 | 48,79 | -2,26% | - |
17.02.2021 | 49,46 | 49,96 | 49,46 | 49,92 | 3,78% | - |
16.02.2021 | 48,18 | 48,18 | 48,10 | 48,10 | -2,83% | 100,00 |
15.02.2021 | 49,10 | 49,50 | 49,10 | 49,50 | 1,23% | 170,00 |
12.02.2021 | 49,04 | 49,04 | 48,90 | 48,90 | -1,17% | 90,00 |
11.02.2021 | 49,90 | 50,02 | 49,47 | 49,48 | -1,34% | - |
10.02.2021 | 49,70 | 50,20 | 49,70 | 50,15 | -0,10% | 504,00 |
09.02.2021 | 50,20 | 50,20 | 50,20 | 50,20 | 1,58% | 250,00 |
08.02.2021 | 49,54 | 49,54 | 49,42 | 49,42 | -0,88% | 400,00 |
05.02.2021 | 49,86 | 49,86 | 49,86 | 49,86 | -0,28% | - |
04.02.2021 | 50,05 | 50,55 | 50,00 | 50,00 | -1,96% | 35,00 |
03.02.2021 | 50,60 | 51,10 | 50,50 | 51,00 | 0,29% | 430,00 |
02.02.2021 | 50,95 | 50,95 | 50,85 | 50,85 | 1,70% | 50,00 |
01.02.2021 | 50,45 | 50,45 | 50,00 | 50,00 | 11,51% | 990,00 |
29.01.2021 | 44,84 | 44,84 | 44,84 | 44,84 | -3,98% | - |
28.01.2021 | 46,24 | 46,70 | 46,10 | 46,70 | -0,09% | 165,00 |
27.01.2021 | 46,74 | 46,74 | 46,74 | 46,74 | 0,56% | - |
26.01.2021 | 46,60 | 46,60 | 46,48 | 46,48 | -0,60% | 150,00 |
25.01.2021 | 46,76 | 46,76 | 46,76 | 46,76 | 0,56% | - |
22.01.2021 | 46,50 | 46,50 | 46,50 | 46,50 | -0,51% | - |
21.01.2021 | 46,26 | 46,74 | 46,12 | 46,74 | 1,96% | 32,00 |
20.01.2021 | 45,50 | 45,84 | 45,14 | 45,84 | 1,78% | 1.078,00 |
19.01.2021 | 45,16 | 45,16 | 45,04 | 45,04 | -0,18% | 200,00 |
18.01.2021 | 45,12 | 45,12 | 45,12 | 45,12 | -1,05% | - |
15.01.2021 | 45,52 | 46,10 | 45,52 | 45,60 | -0,18% | 545,00 |
14.01.2021 | 45,68 | 45,68 | 45,68 | 45,68 | -1,85% | - |
13.01.2021 | 45,98 | 46,54 | 45,98 | 46,54 | 0,43% | 10,00 |
12.01.2021 | 46,46 | 46,46 | 46,34 | 46,34 | 3,72% | 300,00 |
11.01.2021 | 44,42 | 44,70 | 44,42 | 44,68 | 0,31% | 591,00 |
08.01.2021 | 44,52 | 44,54 | 44,52 | 44,54 | 1,14% | 250,00 |
07.01.2021 | 43,58 | 44,12 | 43,58 | 44,04 | 0,00% | 52,00 |
06.01.2021 | 43,66 | 44,06 | 43,66 | 44,04 | -0,18% | 441,00 |
05.01.2021 | 44,30 | 44,72 | 44,12 | 44,12 | 1,15% | 120,00 |
04.01.2021 | 43,74 | 43,74 | 43,52 | 43,62 | 0,60% | 1.097,00 |
30.12.2020 | 43,36 | 43,36 | 43,36 | 43,36 | -0,50% | - |
29.12.2020 | 43,58 | 43,58 | 43,58 | 43,58 | 2,54% | - |
28.12.2020 | 42,54 | 42,58 | 42,50 | 42,50 | -1,48% | 135,00 |
23.12.2020 | 43,36 | 43,36 | 43,14 | 43,14 | 0,98% | 100,00 |
22.12.2020 | 42,72 | 42,72 | 42,72 | 42,72 | -2,38% | - |
21.12.2020 | 43,76 | 43,76 | 43,76 | 43,76 | -1,62% | - |
18.12.2020 | 43,92 | 44,48 | 43,92 | 44,48 | -0,49% | 10,00 |
17.12.2020 | 44,70 | 44,70 | 44,70 | 44,70 | 2,24% | - |
16.12.2020 | 43,32 | 43,72 | 43,32 | 43,72 | 3,06% | 300,00 |
15.12.2020 | 42,42 | 42,42 | 42,42 | 42,42 | -1,58% | - |
14.12.2020 | 43,10 | 43,10 | 43,10 | 43,10 | 1,17% | - |
11.12.2020 | 42,60 | 42,60 | 42,60 | 42,60 | -0,23% | - |
10.12.2020 | 42,70 | 42,70 | 42,70 | 42,70 | -0,61% | - |
09.12.2020 | 42,96 | 42,96 | 42,96 | 42,96 | -0,83% | 150,00 |
08.12.2020 | 43,32 | 43,32 | 43,32 | 43,32 | 0,28% | - |
07.12.2020 | 43,20 | 43,20 | 43,20 | 43,20 | -3,79% | - |
04.12.2020 | 44,12 | 44,90 | 44,12 | 44,90 | 1,77% | 115,00 |
03.12.2020 | 44,12 | 44,12 | 44,12 | 44,12 | -1,43% | - |
02.12.2020 | 44,76 | 44,76 | 44,76 | 44,76 | -1,80% | - |
01.12.2020 | 45,58 | 45,58 | 45,58 | 45,58 | 0,22% | 10,00 |
30.11.2020 | 45,04 | 45,48 | 45,04 | 45,48 | 0,35% | 25,00 |
27.11.2020 | 45,40 | 45,40 | 45,32 | 45,32 | 1,61% | 660,00 |
26.11.2020 | 44,60 | 44,60 | 44,60 | 44,60 | 0,41% | - |
25.11.2020 | 44,42 | 44,42 | 44,42 | 44,42 | -1,73% | - |
24.11.2020 | 45,20 | 45,20 | 45,20 | 45,20 | 1,21% | - |
23.11.2020 | 44,24 | 44,66 | 44,04 | 44,66 | -0,36% | 123,00 |
20.11.2020 | 44,24 | 44,82 | 44,24 | 44,82 | -0,13% | 127,00 |
19.11.2020 | 44,88 | 44,88 | 44,88 | 44,88 | 2,51% | - |
18.11.2020 | 43,78 | 43,78 | 43,78 | 43,78 | 1,16% | - |
17.11.2020 | 43,28 | 43,28 | 43,28 | 43,28 | -2,04% | - |
16.11.2020 | 44,18 | 44,18 | 44,18 | 44,18 | -0,14% | - |
13.11.2020 | 44,24 | 44,24 | 44,24 | 44,24 | -3,66% | - |
12.11.2020 | 45,48 | 45,92 | 45,48 | 45,92 | 1,32% | 500,00 |
11.11.2020 | 45,32 | 45,32 | 45,32 | 45,32 | -1,35% | - |
10.11.2020 | 45,94 | 45,94 | 45,94 | 45,94 | -1,37% | - |
09.11.2020 | 46,58 | 46,58 | 46,58 | 46,58 | 1,79% | - |
06.11.2020 | 45,76 | 45,76 | 45,76 | 45,76 | -0,87% | - |
05.11.2020 | 46,16 | 46,16 | 46,16 | 46,16 | 3,45% | - |
04.11.2020 | 44,16 | 44,62 | 44,16 | 44,62 | 4,64% | 90,00 |
03.11.2020 | 42,68 | 44,86 | 42,64 | 42,64 | 0,14% | 561,00 |
02.11.2020 | 42,68 | 42,68 | 42,58 | 42,58 | -1,80% | 70,00 |
30.10.2020 | 42,88 | 43,36 | 42,88 | 43,36 | -0,37% | 125,00 |
29.10.2020 | 43,52 | 43,52 | 43,52 | 43,52 | -2,38% | - |
28.10.2020 | 44,62 | 44,62 | 44,58 | 44,58 | -4,09% | 15,00 |
27.10.2020 | 45,94 | 46,48 | 45,94 | 46,48 | -0,34% | 18,00 |
26.10.2020 | 45,78 | 46,64 | 45,78 | 46,64 | 3,19% | 3,00 |
23.10.2020 | 45,20 | 45,20 | 45,20 | 45,20 | -0,13% | - |
22.10.2020 | 45,26 | 45,26 | 45,26 | 45,26 | 0,80% | - |
21.10.2020 | 44,90 | 44,90 | 44,90 | 44,90 | -2,69% | - |
20.10.2020 | 46,14 | 46,14 | 46,14 | 46,14 | -2,04% | - |
19.10.2020 | 47,10 | 47,10 | 47,10 | 47,10 | 1,03% | - |
16.10.2020 | 46,86 | 47,36 | 46,62 | 46,62 | -2,51% | 1.027,00 |
15.10.2020 | 47,82 | 47,82 | 47,82 | 47,82 | -0,21% | - |
14.10.2020 | 47,92 | 47,92 | 47,92 | 47,92 | 0,21% | - |
13.10.2020 | 47,34 | 47,82 | 47,34 | 47,82 | 0,17% | 404,00 |
12.10.2020 | 47,74 | 47,74 | 47,74 | 47,74 | -1,04% | - |
09.10.2020 | 48,24 | 48,24 | 48,24 | 48,24 | 0,88% | - |
08.10.2020 | 47,82 | 47,82 | 47,82 | 47,82 | -0,95% | - |
07.10.2020 | 48,28 | 48,28 | 48,28 | 48,28 | -1,19% | - |
06.10.2020 | 48,86 | 48,86 | 48,86 | 48,86 | -1,97% | 30,00 |