
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 34,13 | 34,71 | 34,07 | 34,61 | 1,47% | - |
18.01.2021 | 34,11 | 34,11 | 34,11 | 34,11 | -0,20% | - |
15.01.2021 | 33,74 | 34,18 | 33,74 | 34,18 | 0,72% | - |
14.01.2021 | 33,48 | 33,94 | 33,48 | 33,94 | 1,30% | - |
13.01.2021 | 33,49 | 33,52 | 33,49 | 33,50 | -0,52% | 30,00 |
12.01.2021 | 33,04 | 33,68 | 33,04 | 33,68 | 2,03% | - |
11.01.2021 | 33,01 | 33,01 | 33,01 | 33,01 | -1,18% | - |
08.01.2021 | 33,40 | 33,40 | 33,40 | 33,40 | 1,97% | - |
07.01.2021 | 32,75 | 32,76 | 32,75 | 32,76 | 7,02% | 200,00 |
06.01.2021 | 30,61 | 30,61 | 30,61 | 30,61 | -0,34% | - |
05.01.2021 | 30,18 | 30,71 | 30,18 | 30,71 | -0,42% | - |
04.01.2021 | 30,84 | 30,84 | 30,84 | 30,84 | 2,09% | - |
30.12.2020 | 30,21 | 30,21 | 30,21 | 30,21 | -0,56% | - |
29.12.2020 | 30,38 | 30,38 | 30,38 | 30,38 | -0,83% | - |
28.12.2020 | 30,48 | 30,64 | 30,40 | 30,64 | 1,91% | 1.000,00 |
23.12.2020 | 30,06 | 30,06 | 30,06 | 30,06 | -0,92% | - |
22.12.2020 | 30,34 | 30,34 | 30,34 | 30,34 | -1,45% | - |
21.12.2020 | 30,79 | 30,79 | 30,79 | 30,79 | -0,66% | - |
18.12.2020 | 30,99 | 30,99 | 30,99 | 30,99 | -0,97% | - |
17.12.2020 | 31,29 | 31,30 | 31,29 | 31,30 | -0,81% | 35,00 |
16.12.2020 | 31,55 | 31,55 | 31,55 | 31,55 | 0,59% | - |
15.12.2020 | 31,37 | 31,37 | 31,37 | 31,37 | -0,14% | - |
14.12.2020 | 31,96 | 31,96 | 31,41 | 31,41 | -2,45% | - |
11.12.2020 | 32,36 | 32,37 | 32,20 | 32,20 | -2,45% | 245,00 |
10.12.2020 | 32,92 | 33,01 | 32,92 | 33,01 | 0,49% | 25,00 |
09.12.2020 | 32,55 | 32,85 | 32,55 | 32,85 | 0,71% | 250,00 |
08.12.2020 | 32,62 | 32,62 | 32,62 | 32,62 | -2,31% | 50,00 |
07.12.2020 | 33,39 | 33,39 | 33,39 | 33,39 | 1,06% | - |
04.12.2020 | 32,71 | 33,04 | 32,71 | 33,04 | 0,12% | - |
03.12.2020 | 32,64 | 33,00 | 32,64 | 33,00 | 0,82% | - |
02.12.2020 | 32,39 | 32,73 | 32,39 | 32,73 | -0,06% | - |
01.12.2020 | 32,29 | 32,89 | 32,26 | 32,75 | -0,17% | - |
30.11.2020 | 32,62 | 32,81 | 32,62 | 32,81 | -2,37% | 100,00 |
27.11.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 0,13% | - |
26.11.2020 | 33,49 | 33,56 | 33,49 | 33,56 | 0,01% | 100,00 |
25.11.2020 | 34,35 | 34,54 | 33,33 | 33,55 | -2,43% | 30,00 |
24.11.2020 | 33,71 | 34,39 | 33,71 | 34,39 | 2,53% | - |
23.11.2020 | 32,57 | 33,54 | 32,57 | 33,54 | 4,37% | - |
20.11.2020 | 31,84 | 32,67 | 31,84 | 32,13 | 0,36% | - |
19.11.2020 | 32,47 | 32,47 | 32,02 | 32,02 | -2,78% | - |
18.11.2020 | 32,06 | 32,93 | 32,06 | 32,93 | 1,75% | - |
17.11.2020 | 32,20 | 32,37 | 31,81 | 32,37 | 0,65% | - |
16.11.2020 | 31,77 | 32,33 | 31,77 | 32,16 | 2,13% | - |
13.11.2020 | 30,34 | 31,56 | 30,34 | 31,49 | 2,62% | - |
12.11.2020 | 31,39 | 31,39 | 30,68 | 30,68 | -3,42% | - |
11.11.2020 | 32,42 | 32,42 | 31,24 | 31,77 | -0,39% | 282,00 |
10.11.2020 | 31,75 | 31,89 | 31,75 | 31,89 | 12,90% | 4,00 |
09.11.2020 | 28,18 | 28,25 | 28,18 | 28,25 | 0,95% | 30,00 |
06.11.2020 | 27,84 | 28,86 | 27,84 | 27,98 | -1,24% | 45,00 |
05.11.2020 | 27,20 | 28,33 | 27,20 | 28,33 | 3,32% | - |
04.11.2020 | 28,15 | 28,15 | 26,83 | 27,42 | -2,11% | - |
03.11.2020 | 27,94 | 28,16 | 27,94 | 28,01 | 0,41% | 150,00 |
02.11.2020 | 26,84 | 27,93 | 26,84 | 27,90 | 4,07% | - |
30.10.2020 | 26,37 | 26,99 | 26,37 | 26,81 | 1,06% | 1.625,00 |
29.10.2020 | 25,84 | 26,53 | 25,57 | 26,53 | 2,24% | - |
28.10.2020 | 26,29 | 26,29 | 25,95 | 25,95 | -2,24% | - |
27.10.2020 | 28,23 | 28,26 | 26,54 | 26,54 | 0,49% | 200,00 |
26.10.2020 | 26,78 | 26,78 | 26,17 | 26,41 | -2,42% | - |
23.10.2020 | 26,99 | 27,32 | 26,99 | 27,07 | 0,00% | - |
22.10.2020 | 26,54 | 27,07 | 26,47 | 27,07 | 2,69% | - |
21.10.2020 | 25,89 | 26,36 | 25,72 | 26,36 | 1,04% | 40,00 |
20.10.2020 | 25,49 | 26,18 | 25,49 | 26,09 | 0,97% | - |
19.10.2020 | 25,83 | 25,85 | 25,72 | 25,84 | -0,39% | - |
16.10.2020 | 25,48 | 25,94 | 25,48 | 25,94 | 1,99% | 10,00 |
15.10.2020 | 25,03 | 25,43 | 25,03 | 25,43 | -0,76% | - |
14.10.2020 | 25,34 | 25,63 | 25,34 | 25,63 | 0,18% | - |
13.10.2020 | 25,74 | 25,74 | 25,58 | 25,58 | -0,37% | - |
12.10.2020 | 25,32 | 25,68 | 25,32 | 25,68 | 0,45% | - |
09.10.2020 | 25,66 | 25,66 | 25,56 | 25,56 | 0,16% | - |
08.10.2020 | 25,14 | 25,52 | 25,13 | 25,52 | 2,16% | - |
07.10.2020 | 24,73 | 25,01 | 24,73 | 24,98 | -1,26% | - |
06.10.2020 | 24,58 | 25,30 | 24,58 | 25,30 | 1,83% | - |
05.10.2020 | 24,13 | 24,85 | 24,13 | 24,85 | 5,88% | - |
02.10.2020 | 23,15 | 23,47 | 23,15 | 23,47 | -0,21% | - |
01.10.2020 | 23,55 | 23,55 | 23,33 | 23,52 | -0,68% | - |
30.09.2020 | 22,97 | 23,68 | 22,97 | 23,68 | 2,47% | - |
29.09.2020 | 23,68 | 23,68 | 23,11 | 23,11 | -3,73% | - |
28.09.2020 | 23,36 | 24,00 | 23,36 | 24,00 | 5,36% | 20,00 |
25.09.2020 | 22,72 | 22,80 | 22,72 | 22,78 | 1,76% | - |
24.09.2020 | 22,57 | 22,57 | 22,26 | 22,39 | -2,82% | - |
23.09.2020 | 23,43 | 23,96 | 23,04 | 23,04 | -0,54% | - |
22.09.2020 | 22,84 | 23,24 | 22,84 | 23,16 | 1,85% | - |
21.09.2020 | 23,53 | 23,53 | 22,59 | 22,74 | -6,61% | - |
18.09.2020 | 24,16 | 24,35 | 24,16 | 24,35 | -1,77% | - |
17.09.2020 | 24,80 | 24,80 | 24,49 | 24,79 | -0,38% | - |
16.09.2020 | 24,08 | 24,89 | 24,08 | 24,89 | 0,69% | - |
15.09.2020 | 24,72 | 24,72 | 24,72 | 24,72 | 1,37% | - |
14.09.2020 | 24,13 | 24,38 | 24,08 | 24,38 | 1,58% | - |
11.09.2020 | 23,90 | 24,24 | 23,84 | 24,00 | 0,27% | - |
10.09.2020 | 24,62 | 24,66 | 23,94 | 23,94 | -3,09% | - |
09.09.2020 | 24,45 | 24,87 | 23,93 | 24,70 | 0,74% | - |
08.09.2020 | 25,35 | 25,47 | 24,25 | 24,52 | -2,81% | 800,00 |
07.09.2020 | 25,20 | 25,24 | 25,16 | 25,23 | -0,94% | - |
04.09.2020 | 24,74 | 25,47 | 24,72 | 25,47 | 2,13% | 20,00 |
03.09.2020 | 25,13 | 26,09 | 24,94 | 24,94 | -0,06% | 40,00 |
02.09.2020 | 24,48 | 24,95 | 24,48 | 24,95 | 2,46% | - |
01.09.2020 | 24,29 | 24,35 | 24,09 | 24,35 | 0,50% | - |
31.08.2020 | 24,82 | 24,82 | 24,23 | 24,23 | -2,40% | - |
28.08.2020 | 25,11 | 25,11 | 24,83 | 24,83 | -1,12% | - |
27.08.2020 | 24,56 | 25,47 | 24,45 | 25,11 | 1,19% | - |