
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 43,56 | 44,10 | 43,34 | 43,79 | 0,44% | 685,00 |
18.01.2021 | 43,65 | 44,10 | 43,40 | 43,60 | 0,81% | 922,00 |
15.01.2021 | 43,34 | 43,81 | 42,70 | 43,25 | -0,59% | 6.045,00 |
14.01.2021 | 42,75 | 43,90 | 42,61 | 43,50 | 2,14% | 680,00 |
13.01.2021 | 42,16 | 42,99 | 41,83 | 42,59 | 1,06% | 160,00 |
12.01.2021 | 42,87 | 43,20 | 42,15 | 42,15 | -1,64% | 230,00 |
11.01.2021 | 42,84 | 43,22 | 42,45 | 42,85 | -0,35% | 55,00 |
08.01.2021 | 43,01 | 43,24 | 42,18 | 43,00 | 0,60% | - |
07.01.2021 | 43,20 | 43,50 | 42,65 | 42,74 | -0,44% | 3.006,00 |
06.01.2021 | 41,35 | 43,59 | 41,09 | 42,93 | 3,81% | 62,00 |
05.01.2021 | 40,69 | 41,59 | 40,47 | 41,36 | 1,53% | 160,00 |
04.01.2021 | 41,16 | 41,48 | 40,30 | 40,73 | 0,69% | 322,00 |
30.12.2020 | 40,35 | 40,52 | 40,34 | 40,45 | 0,22% | - |
29.12.2020 | 40,85 | 40,85 | 40,09 | 40,36 | -0,88% | 136,00 |
28.12.2020 | 40,46 | 40,86 | 40,44 | 40,72 | 0,56% | 1.085,00 |
23.12.2020 | 39,96 | 40,70 | 39,94 | 40,50 | 1,01% | - |
22.12.2020 | 40,16 | 40,60 | 40,07 | 40,09 | -0,67% | - |
21.12.2020 | 40,80 | 40,81 | 39,91 | 40,36 | -0,49% | - |
18.12.2020 | 40,21 | 40,68 | 39,97 | 40,56 | 0,70% | 290,00 |
17.12.2020 | 40,34 | 40,58 | 39,94 | 40,28 | -0,16% | 80,00 |
16.12.2020 | 40,71 | 40,85 | 40,09 | 40,35 | -0,99% | 50,00 |
15.12.2020 | 40,18 | 40,96 | 40,05 | 40,75 | 1,39% | 1.000,00 |
14.12.2020 | 41,26 | 41,42 | 40,11 | 40,20 | -2,19% | - |
11.12.2020 | 40,46 | 41,19 | 40,12 | 41,10 | 1,42% | - |
10.12.2020 | 41,23 | 41,35 | 40,36 | 40,52 | -1,84% | - |
09.12.2020 | 41,64 | 41,83 | 41,14 | 41,28 | -0,82% | 300,00 |
08.12.2020 | 41,21 | 41,81 | 41,00 | 41,62 | 0,65% | 100,00 |
07.12.2020 | 41,58 | 41,87 | 41,18 | 41,35 | -0,83% | - |
04.12.2020 | 41,04 | 41,70 | 41,02 | 41,70 | 1,83% | - |
03.12.2020 | 40,81 | 41,13 | 40,53 | 40,95 | 0,09% | - |
02.12.2020 | 41,44 | 41,56 | 40,80 | 40,91 | -1,35% | - |
01.12.2020 | 41,93 | 42,08 | 41,40 | 41,47 | -0,62% | 25,00 |
30.11.2020 | 41,72 | 42,03 | 41,23 | 41,73 | -1,19% | 315,00 |
27.11.2020 | 42,64 | 42,90 | 41,95 | 42,23 | -0,75% | 120,00 |
26.11.2020 | 42,31 | 42,64 | 42,31 | 42,55 | 0,41% | 80,00 |
25.11.2020 | 42,50 | 42,55 | 41,85 | 42,38 | -0,33% | - |
24.11.2020 | 41,53 | 42,52 | 41,11 | 42,52 | 2,96% | - |
23.11.2020 | 41,10 | 41,51 | 40,78 | 41,29 | 0,74% | 8.000,00 |
20.11.2020 | 40,91 | 41,22 | 40,70 | 40,99 | -0,48% | - |
19.11.2020 | 41,70 | 41,73 | 40,62 | 41,19 | -0,92% | 300,00 |
18.11.2020 | 41,76 | 42,38 | 41,54 | 41,57 | -1,63% | - |
17.11.2020 | 42,38 | 42,99 | 41,72 | 42,26 | -0,48% | 300,00 |
16.11.2020 | 42,49 | 42,89 | 42,03 | 42,47 | 0,72% | 650,00 |
13.11.2020 | 41,80 | 42,32 | 41,65 | 42,16 | 0,95% | - |
12.11.2020 | 42,28 | 42,60 | 41,39 | 41,77 | -1,80% | - |
11.11.2020 | 42,56 | 42,94 | 41,56 | 42,53 | 0,15% | 91,00 |
10.11.2020 | 41,62 | 42,84 | 41,62 | 42,47 | 1,57% | 50,00 |
09.11.2020 | 41,08 | 43,12 | 41,01 | 41,81 | 2,88% | 1.900,00 |
06.11.2020 | 40,34 | 41,06 | 39,97 | 40,64 | 0,22% | - |
05.11.2020 | 39,77 | 40,98 | 39,60 | 40,55 | 2,18% | 300,00 |
04.11.2020 | 41,09 | 41,27 | 39,65 | 39,68 | -3,03% | - |
03.11.2020 | 41,89 | 42,28 | 40,50 | 40,92 | -1,84% | 2.815,00 |
02.11.2020 | 39,59 | 41,75 | 39,50 | 41,69 | 4,95% | - |
30.10.2020 | 40,71 | 41,82 | 39,24 | 39,72 | -3,62% | 2.650,00 |
29.10.2020 | 42,61 | 43,07 | 41,21 | 41,21 | -2,42% | 100,00 |
28.10.2020 | 42,67 | 43,37 | 42,11 | 42,23 | -1,08% | 220,00 |
27.10.2020 | 43,46 | 43,63 | 42,67 | 42,69 | -1,41% | - |
26.10.2020 | 43,83 | 43,98 | 43,05 | 43,30 | -0,95% | - |
23.10.2020 | 43,76 | 43,95 | 43,37 | 43,72 | -0,03% | - |
22.10.2020 | 42,70 | 43,80 | 42,65 | 43,73 | 2,08% | 2.400,00 |
21.10.2020 | 43,10 | 43,45 | 42,77 | 42,84 | -0,45% | - |
20.10.2020 | 42,83 | 43,34 | 42,59 | 43,04 | 0,65% | - |
19.10.2020 | 42,65 | 43,65 | 42,65 | 42,76 | 0,63% | 3.000,00 |
16.10.2020 | 42,67 | 42,77 | 42,21 | 42,49 | -0,42% | - |
15.10.2020 | 41,46 | 42,68 | 41,22 | 42,67 | 2,66% | - |
14.10.2020 | 41,83 | 42,00 | 40,75 | 41,57 | -0,25% | - |
13.10.2020 | 42,36 | 42,51 | 41,28 | 41,67 | -1,54% | - |
12.10.2020 | 41,60 | 42,35 | 40,80 | 42,32 | 2,20% | 930,00 |
09.10.2020 | 41,61 | 41,87 | 41,28 | 41,41 | -0,19% | - |
08.10.2020 | 41,21 | 41,53 | 40,98 | 41,49 | 0,97% | - |
07.10.2020 | 40,78 | 41,16 | 40,27 | 41,09 | 1,42% | 10,00 |
06.10.2020 | 40,58 | 41,23 | 40,27 | 40,51 | -0,11% | 120,00 |
05.10.2020 | 40,15 | 40,58 | 39,81 | 40,56 | 1,60% | - |
02.10.2020 | 39,05 | 40,17 | 39,02 | 39,92 | 0,69% | - |
01.10.2020 | 39,91 | 40,04 | 39,37 | 39,65 | -0,15% | - |
30.09.2020 | 38,84 | 39,92 | 38,79 | 39,71 | 1,39% | - |
29.09.2020 | 40,01 | 40,07 | 39,00 | 39,17 | -1,64% | - |
28.09.2020 | 39,93 | 40,52 | 39,70 | 39,82 | 0,48% | - |
25.09.2020 | 39,18 | 39,66 | 38,71 | 39,63 | 1,72% | - |
24.09.2020 | 38,75 | 39,24 | 38,33 | 38,96 | 0,75% | 202,00 |
23.09.2020 | 40,44 | 40,44 | 38,67 | 38,67 | -3,55% | 60,00 |
22.09.2020 | 39,48 | 40,13 | 39,22 | 40,10 | 1,50% | 60,00 |
21.09.2020 | 40,02 | 40,22 | 39,05 | 39,50 | -1,53% | - |
18.09.2020 | 40,12 | 40,12 | 40,12 | 40,12 | 0,45% | - |
17.09.2020 | 39,94 | 39,94 | 39,94 | 39,94 | -0,47% | - |
16.09.2020 | 40,13 | 40,13 | 40,13 | 40,13 | 0,61% | - |
15.09.2020 | 39,88 | 39,88 | 39,88 | 39,88 | 0,31% | - |
14.09.2020 | 39,76 | 39,76 | 39,76 | 39,76 | 0,76% | - |
11.09.2020 | 38,95 | 39,56 | 38,92 | 39,46 | 0,83% | 1.710,00 |
10.09.2020 | 38,92 | 39,13 | 38,92 | 39,13 | 0,27% | - |
09.09.2020 | 38,47 | 39,26 | 38,14 | 39,03 | 1,65% | 220,00 |
08.09.2020 | 38,85 | 39,49 | 38,39 | 38,39 | -0,79% | - |
07.09.2020 | 39,30 | 39,93 | 38,35 | 38,70 | 0,36% | - |
04.09.2020 | 38,72 | 39,49 | 38,56 | 38,56 | -0,75% | - |
03.09.2020 | 38,54 | 38,85 | 38,54 | 38,85 | 0,91% | - |
02.09.2020 | 37,87 | 38,50 | 37,87 | 38,50 | 3,40% | 160,00 |
01.09.2020 | 37,24 | 37,24 | 37,24 | 37,24 | -1,72% | - |
31.08.2020 | 37,67 | 37,89 | 37,67 | 37,89 | 0,77% | 50,00 |
28.08.2020 | 37,72 | 37,72 | 37,60 | 37,60 | -0,59% | 60,00 |
27.08.2020 | 37,57 | 38,09 | 37,45 | 37,82 | 0,46% | 500,00 |