
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 17,50 | 17,85 | 16,80 | 17,00 | -3,95% | 453,00 |
14.01.2021 | 17,30 | 17,80 | 17,30 | 17,70 | 2,91% | - |
13.01.2021 | 17,40 | 17,50 | 17,15 | 17,20 | -0,16% | - |
12.01.2021 | 17,35 | 17,73 | 17,12 | 17,23 | -0,78% | 13.000,00 |
11.01.2021 | 17,37 | 17,52 | 17,18 | 17,36 | -1,15% | - |
08.01.2021 | 17,77 | 17,86 | 17,38 | 17,57 | -0,58% | 240,00 |
07.01.2021 | 17,63 | 17,97 | 17,46 | 17,67 | 1,43% | 811,00 |
06.01.2021 | 16,83 | 17,70 | 16,81 | 17,42 | 3,19% | - |
05.01.2021 | 16,94 | 17,03 | 16,61 | 16,88 | 0,79% | 117,00 |
04.01.2021 | 16,08 | 16,96 | 16,08 | 16,75 | 3,90% | - |
30.12.2020 | 16,05 | 16,17 | 15,96 | 16,12 | 1,14% | - |
29.12.2020 | 16,01 | 16,32 | 15,89 | 15,94 | 0,30% | - |
28.12.2020 | 15,98 | 16,01 | 15,86 | 15,89 | -0,08% | 570,00 |
23.12.2020 | 15,67 | 16,00 | 15,67 | 15,90 | 1,23% | - |
22.12.2020 | 15,66 | 15,90 | 15,56 | 15,71 | 0,17% | - |
21.12.2020 | 15,99 | 15,99 | 15,33 | 15,68 | -1,53% | - |
18.12.2020 | 15,77 | 16,12 | 15,77 | 15,93 | 1,06% | 1.500,00 |
17.12.2020 | 15,86 | 16,21 | 15,74 | 15,76 | -0,34% | - |
16.12.2020 | 15,73 | 16,16 | 15,73 | 15,81 | -0,63% | 40,00 |
15.12.2020 | 15,56 | 15,91 | 15,49 | 15,91 | 2,38% | - |
14.12.2020 | 15,61 | 16,06 | 15,44 | 15,54 | 0,58% | - |
11.12.2020 | 16,15 | 16,18 | 15,33 | 15,45 | -3,52% | 600,00 |
10.12.2020 | 15,93 | 16,24 | 15,82 | 16,02 | 0,70% | - |
09.12.2020 | 15,87 | 16,23 | 15,83 | 15,91 | 1,02% | - |
08.12.2020 | 15,84 | 15,88 | 15,64 | 15,75 | 0,04% | 760,00 |
07.12.2020 | 15,57 | 16,29 | 15,38 | 15,74 | 0,06% | - |
04.12.2020 | 15,33 | 15,83 | 15,17 | 15,73 | 2,30% | 500,00 |
03.12.2020 | 14,71 | 15,45 | 14,54 | 15,38 | 5,87% | - |
02.12.2020 | 14,58 | 14,79 | 14,48 | 14,52 | -0,87% | 274,00 |
01.12.2020 | 14,51 | 14,76 | 14,10 | 14,65 | 5,64% | 2.851,00 |
30.11.2020 | 13,72 | 14,27 | 13,72 | 13,87 | -0,34% | - |
27.11.2020 | 13,70 | 13,97 | 13,55 | 13,92 | 2,48% | 1.500,00 |
26.11.2020 | 13,66 | 13,91 | 13,57 | 13,58 | -1,18% | 650,00 |
25.11.2020 | 13,69 | 14,03 | 13,69 | 13,74 | -0,11% | 500,00 |
24.11.2020 | 12,97 | 13,85 | 12,95 | 13,76 | 6,46% | - |
23.11.2020 | 12,78 | 13,04 | 12,77 | 12,92 | 1,29% | - |
20.11.2020 | 12,38 | 12,88 | 12,32 | 12,76 | 2,71% | - |
19.11.2020 | 12,27 | 12,52 | 12,26 | 12,42 | 0,84% | - |
18.11.2020 | 12,38 | 12,63 | 12,31 | 12,32 | -0,43% | - |
17.11.2020 | 12,89 | 13,03 | 12,35 | 12,37 | -3,79% | - |
16.11.2020 | 12,80 | 13,09 | 12,78 | 12,86 | 2,04% | 800,00 |
13.11.2020 | 12,31 | 12,69 | 12,28 | 12,60 | 3,18% | - |
12.11.2020 | 12,45 | 12,52 | 12,15 | 12,21 | -2,28% | - |
11.11.2020 | 12,79 | 12,86 | 12,46 | 12,50 | -1,40% | 2.000,00 |
10.11.2020 | 12,19 | 12,89 | 12,19 | 12,67 | 3,58% | - |
09.11.2020 | 11,99 | 12,58 | 11,96 | 12,24 | 3,06% | - |
06.11.2020 | 11,54 | 11,96 | 11,54 | 11,87 | 2,97% | - |
05.11.2020 | 11,19 | 11,70 | 11,18 | 11,53 | 0,50% | - |
04.11.2020 | 11,62 | 11,65 | 11,23 | 11,47 | -1,63% | - |
03.11.2020 | 11,34 | 11,78 | 11,33 | 11,66 | 2,64% | - |
02.11.2020 | 11,46 | 11,56 | 11,25 | 11,36 | -2,07% | - |
30.10.2020 | 11,12 | 11,61 | 11,12 | 11,60 | 2,32% | 200,00 |
29.10.2020 | 11,27 | 11,53 | 11,19 | 11,34 | 2,13% | - |
28.10.2020 | 11,45 | 11,68 | 11,08 | 11,10 | -2,39% | 1.500,00 |
27.10.2020 | 11,41 | 11,55 | 11,19 | 11,38 | 0,95% | - |
26.10.2020 | 11,36 | 11,50 | 11,16 | 11,27 | -2,10% | - |
23.10.2020 | 11,60 | 11,76 | 11,41 | 11,51 | -0,52% | - |
22.10.2020 | 11,64 | 11,87 | 11,49 | 11,57 | -0,67% | 100,00 |
21.10.2020 | 11,55 | 11,89 | 11,51 | 11,65 | 1,11% | - |
20.10.2020 | 11,30 | 11,63 | 11,28 | 11,52 | 1,68% | - |
19.10.2020 | 11,44 | 11,64 | 11,26 | 11,33 | -0,94% | - |
16.10.2020 | 11,40 | 11,73 | 11,38 | 11,44 | -0,22% | - |
15.10.2020 | 11,41 | 11,53 | 11,23 | 11,46 | 0,49% | - |
14.10.2020 | 11,35 | 11,59 | 11,33 | 11,41 | 0,24% | - |
13.10.2020 | 11,38 | 11,59 | 11,34 | 11,38 | -0,31% | - |
12.10.2020 | 11,35 | 11,52 | 11,27 | 11,42 | 2,10% | - |
09.10.2020 | 11,18 | 11,36 | 11,10 | 11,18 | 0,99% | - |
08.10.2020 | 11,16 | 11,25 | 10,96 | 11,07 | 0,23% | - |
07.10.2020 | 10,69 | 11,14 | 10,68 | 11,05 | 3,51% | - |
06.10.2020 | 11,11 | 11,26 | 10,63 | 10,67 | -3,57% | 150,00 |
05.10.2020 | 11,12 | 11,28 | 11,00 | 11,07 | -0,09% | - |
02.10.2020 | 10,97 | 11,15 | 10,89 | 11,08 | 0,50% | - |
01.10.2020 | 11,41 | 11,56 | 11,00 | 11,02 | -2,91% | 1.000,00 |
30.09.2020 | 11,17 | 11,42 | 11,12 | 11,35 | 0,33% | 845,00 |
29.09.2020 | 11,56 | 11,56 | 11,19 | 11,31 | -1,88% | - |
28.09.2020 | 11,69 | 11,71 | 11,47 | 11,53 | 0,15% | - |
25.09.2020 | 11,46 | 11,74 | 11,36 | 11,51 | 0,68% | - |
24.09.2020 | 11,21 | 11,59 | 11,18 | 11,44 | 1,36% | 1.500,00 |
23.09.2020 | 11,80 | 11,80 | 11,26 | 11,28 | -3,22% | - |
22.09.2020 | 11,72 | 11,78 | 11,49 | 11,66 | 0,00% | - |
21.09.2020 | 11,85 | 11,93 | 11,52 | 11,66 | -3,22% | - |
18.09.2020 | 11,79 | 12,05 | 11,79 | 12,05 | 1,52% | - |
17.09.2020 | 11,88 | 11,93 | 11,81 | 11,87 | -1,74% | - |
16.09.2020 | 11,77 | 12,12 | 11,77 | 12,08 | 2,24% | - |
15.09.2020 | 11,79 | 11,82 | 11,76 | 11,81 | -0,88% | - |
14.09.2020 | 12,07 | 12,08 | 11,84 | 11,92 | 0,97% | - |
11.09.2020 | 11,65 | 11,80 | 11,65 | 11,80 | 1,16% | - |
10.09.2020 | 11,88 | 11,95 | 11,61 | 11,67 | -3,14% | - |
09.09.2020 | 11,89 | 12,18 | 11,80 | 12,04 | 0,99% | - |
08.09.2020 | 12,28 | 12,48 | 11,83 | 11,93 | -2,41% | - |
07.09.2020 | 12,20 | 12,37 | 12,13 | 12,22 | 1,41% | - |
04.09.2020 | 11,60 | 12,17 | 11,60 | 12,05 | 1,35% | - |
03.09.2020 | 12,43 | 12,43 | 11,89 | 11,89 | -3,61% | - |
02.09.2020 | 12,20 | 12,46 | 12,20 | 12,34 | 3,22% | - |
01.09.2020 | 11,89 | 12,15 | 11,89 | 11,95 | 0,63% | - |
31.08.2020 | 12,00 | 12,00 | 11,83 | 11,88 | -0,50% | - |
28.08.2020 | 11,91 | 11,95 | 11,85 | 11,94 | -0,58% | - |
27.08.2020 | 12,26 | 12,32 | 11,87 | 12,01 | 0,08% | - |
26.08.2020 | 11,71 | 12,00 | 11,71 | 12,00 | 0,76% | - |
25.08.2020 | 11,79 | 11,99 | 11,79 | 11,91 | 0,04% | - |