
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 38,82 | 38,82 | 38,82 | 38,82 | -2,27% | - |
15.04.2021 | 39,58 | 39,72 | 39,58 | 39,72 | 0,18% | 14,00 |
14.04.2021 | 38,98 | 39,91 | 38,92 | 39,65 | 1,51% | - |
13.04.2021 | 39,48 | 39,59 | 38,73 | 39,06 | 0,28% | - |
12.04.2021 | 38,92 | 38,95 | 38,92 | 38,95 | -0,50% | 5,00 |
09.04.2021 | 38,67 | 39,22 | 38,67 | 39,15 | 1,25% | - |
08.04.2021 | 39,52 | 39,81 | 38,47 | 38,66 | -2,52% | - |
07.04.2021 | 39,30 | 39,67 | 39,04 | 39,66 | 1,51% | - |
06.04.2021 | 39,54 | 39,75 | 39,05 | 39,07 | -0,81% | - |
01.04.2021 | 39,36 | 39,59 | 39,04 | 39,39 | -0,06% | - |
31.03.2021 | 40,31 | 40,42 | 39,41 | 39,41 | -2,46% | - |
30.03.2021 | 39,58 | 40,57 | 38,75 | 40,41 | 2,07% | - |
29.03.2021 | 39,51 | 39,98 | 39,04 | 39,59 | -0,26% | - |
26.03.2021 | 39,51 | 40,13 | 39,19 | 39,69 | 3,93% | - |
25.03.2021 | 38,01 | 38,19 | 38,01 | 38,19 | -0,20% | 96,00 |
24.03.2021 | 37,82 | 38,27 | 37,82 | 38,27 | 0,77% | 450,00 |
23.03.2021 | 38,62 | 38,88 | 37,81 | 37,97 | -1,79% | - |
22.03.2021 | 39,43 | 39,43 | 38,67 | 38,67 | -1,72% | 49,00 |
19.03.2021 | 40,08 | 40,31 | 39,21 | 39,34 | -1,86% | - |
18.03.2021 | 39,78 | 40,09 | 39,78 | 40,09 | 0,72% | 120,00 |
17.03.2021 | 39,69 | 40,33 | 39,54 | 39,81 | 0,91% | - |
16.03.2021 | 40,46 | 40,57 | 39,37 | 39,45 | -2,61% | - |
15.03.2021 | 40,32 | 40,57 | 39,85 | 40,50 | 0,04% | - |
12.03.2021 | 40,08 | 40,53 | 40,08 | 40,49 | 1,35% | 50,00 |
11.03.2021 | 40,24 | 40,45 | 39,75 | 39,95 | -0,42% | - |
10.03.2021 | 39,16 | 40,27 | 39,15 | 40,11 | 1,93% | - |
09.03.2021 | 39,97 | 39,98 | 38,49 | 39,36 | -2,25% | - |
08.03.2021 | 39,45 | 40,66 | 39,30 | 40,26 | 2,16% | - |
05.03.2021 | 38,59 | 39,59 | 38,44 | 39,41 | 1,91% | - |
04.03.2021 | 38,87 | 39,52 | 37,57 | 38,67 | -1,39% | - |
03.03.2021 | 38,07 | 39,22 | 38,07 | 39,22 | 4,63% | 260,00 |
02.03.2021 | 37,55 | 38,27 | 37,46 | 37,48 | -0,36% | - |
01.03.2021 | 36,58 | 39,23 | 36,58 | 37,62 | 2,58% | - |
26.02.2021 | 35,83 | 37,30 | 35,76 | 36,67 | 1,24% | 372,00 |
25.02.2021 | 37,38 | 37,71 | 36,07 | 36,22 | -3,53% | - |
24.02.2021 | 36,27 | 37,55 | 36,27 | 37,55 | 2,61% | 300,00 |
23.02.2021 | 36,32 | 36,83 | 35,98 | 36,59 | 0,83% | - |
22.02.2021 | 35,04 | 36,46 | 34,83 | 36,29 | 3,29% | - |
19.02.2021 | 34,73 | 35,33 | 34,59 | 35,13 | -0,95% | 12,00 |
18.02.2021 | 35,67 | 35,84 | 35,47 | 35,47 | -1,09% | 608,00 |
17.02.2021 | 34,20 | 35,86 | 34,20 | 35,86 | 2,87% | 30,00 |
16.02.2021 | 34,04 | 35,21 | 33,95 | 34,86 | 2,48% | - |
15.02.2021 | 33,99 | 34,02 | 33,97 | 34,02 | -0,42% | 70,00 |
12.02.2021 | 34,21 | 34,88 | 34,00 | 34,16 | -0,43% | - |
11.02.2021 | 35,00 | 35,09 | 34,06 | 34,31 | -2,01% | - |
10.02.2021 | 34,77 | 35,25 | 34,60 | 35,01 | 0,62% | - |
09.02.2021 | 34,91 | 35,12 | 34,51 | 34,80 | 0,46% | - |
08.02.2021 | 34,61 | 34,64 | 34,61 | 34,64 | 0,07% | 10,00 |
05.02.2021 | 34,48 | 34,62 | 34,48 | 34,62 | 7,20% | 470,00 |
04.02.2021 | 32,29 | 32,29 | 32,29 | 32,29 | 0,94% | - |
03.02.2021 | 31,99 | 31,99 | 31,99 | 31,99 | 1,14% | - |
02.02.2021 | 31,03 | 31,63 | 31,03 | 31,63 | 2,20% | 50,00 |
01.02.2021 | 30,95 | 30,95 | 30,95 | 30,95 | -1,43% | - |
29.01.2021 | 31,40 | 31,40 | 31,40 | 31,40 | -1,34% | - |
28.01.2021 | 30,59 | 31,83 | 30,59 | 31,83 | 3,36% | - |
27.01.2021 | 31,99 | 31,99 | 30,79 | 30,79 | -4,85% | - |
26.01.2021 | 32,36 | 32,36 | 32,36 | 32,36 | -0,45% | - |
25.01.2021 | 32,79 | 32,79 | 32,29 | 32,51 | -2,23% | 155,00 |
22.01.2021 | 33,50 | 33,50 | 33,25 | 33,25 | -1,50% | 90,00 |
21.01.2021 | 34,77 | 34,77 | 33,75 | 33,75 | -2,60% | 29,00 |
20.01.2021 | 34,65 | 34,65 | 34,65 | 34,65 | 1,81% | - |
19.01.2021 | 34,04 | 34,04 | 34,04 | 34,04 | -0,22% | - |
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% | - |