
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 32,63 | 33,22 | 32,63 | 33,22 | -0,27% | - |
15.04.2021 | 32,52 | 34,32 | 32,52 | 33,31 | 1,43% | - |
14.04.2021 | 0,00 | 33,36 | 0,00 | 32,84 | 1,08% | - |
13.04.2021 | 0,00 | 33,64 | 0,00 | 32,49 | 0,65% | - |
12.04.2021 | 31,85 | 32,78 | 31,85 | 32,28 | -2,12% | 155,00 |
09.04.2021 | 31,36 | 33,70 | 31,30 | 32,98 | 6,22% | - |
08.04.2021 | 31,85 | 32,11 | 30,53 | 31,05 | -2,57% | - |
07.04.2021 | 0,00 | 32,06 | 0,00 | 31,87 | 7,78% | - |
06.04.2021 | 28,78 | 29,80 | 28,78 | 29,57 | 1,93% | 903,00 |
01.04.2021 | 29,25 | 29,67 | 28,23 | 29,01 | -2,16% | - |
31.03.2021 | 29,85 | 30,11 | 29,24 | 29,65 | 3,27% | - |
30.03.2021 | 0,00 | 30,09 | 0,00 | 28,71 | 1,85% | - |
29.03.2021 | 28,35 | 28,87 | 27,91 | 28,19 | -0,66% | - |
26.03.2021 | 27,94 | 29,04 | 26,48 | 28,38 | 4,49% | - |
25.03.2021 | 26,46 | 29,31 | 25,62 | 27,16 | -1,25% | - |
24.03.2021 | 26,79 | 28,14 | 26,04 | 27,50 | -3,27% | - |
23.03.2021 | 28,53 | 28,92 | 26,61 | 28,43 | -0,39% | - |
22.03.2021 | 29,98 | 30,84 | 28,39 | 28,54 | -3,82% | - |
19.03.2021 | 30,03 | 30,62 | 29,14 | 29,68 | -2,80% | - |
18.03.2021 | 30,14 | 30,98 | 30,14 | 30,53 | 2,07% | 903,00 |
17.03.2021 | 30,30 | 31,22 | 29,37 | 29,91 | -1,03% | - |
16.03.2021 | 0,00 | 30,70 | 0,00 | 30,22 | 2,84% | - |
15.03.2021 | 29,23 | 29,39 | 28,11 | 29,39 | 3,52% | 180,00 |
12.03.2021 | 27,77 | 28,65 | 26,51 | 28,39 | 3,01% | - |
11.03.2021 | 28,01 | 28,42 | 27,22 | 27,56 | 0,13% | - |
10.03.2021 | 27,10 | 28,50 | 26,85 | 27,52 | 0,16% | - |
09.03.2021 | 27,38 | 28,34 | 26,94 | 27,48 | 1,59% | - |
08.03.2021 | 24,92 | 27,75 | 24,74 | 27,05 | 13,40% | - |
05.03.2021 | 23,26 | 25,14 | 23,20 | 23,85 | 4,70% | 300,00 |
04.03.2021 | 22,88 | 24,29 | 22,61 | 22,78 | 0,20% | - |
03.03.2021 | 22,57 | 23,75 | 22,20 | 22,74 | -1,71% | 225,00 |
02.03.2021 | 22,66 | 23,29 | 22,66 | 23,13 | 0,87% | 300,00 |
01.03.2021 | 22,81 | 23,90 | 22,68 | 22,93 | 0,31% | - |
26.02.2021 | 22,31 | 23,03 | 21,74 | 22,86 | 0,73% | - |
25.02.2021 | 23,42 | 23,43 | 22,35 | 22,70 | -1,02% | - |
24.02.2021 | 21,49 | 22,93 | 21,49 | 22,93 | 4,06% | 145,00 |
23.02.2021 | 22,30 | 22,38 | 20,95 | 22,04 | -2,50% | - |
22.02.2021 | 22,19 | 23,01 | 21,87 | 22,60 | 5,39% | - |
19.02.2021 | 21,73 | 22,30 | 21,43 | 21,45 | 0,49% | - |
18.02.2021 | 21,84 | 21,92 | 21,04 | 21,34 | 0,85% | - |
17.02.2021 | 21,47 | 22,02 | 20,67 | 21,16 | 3,09% | - |
16.02.2021 | 20,36 | 21,40 | 20,32 | 20,53 | 0,35% | - |
15.02.2021 | 20,67 | 20,71 | 20,40 | 20,45 | -0,88% | - |
12.02.2021 | 21,23 | 21,30 | 20,39 | 20,64 | 2,31% | - |
11.02.2021 | 20,38 | 21,39 | 19,64 | 20,17 | -0,20% | - |
10.02.2021 | 20,37 | 20,71 | 19,92 | 20,21 | -0,82% | - |
09.02.2021 | 21,10 | 21,16 | 20,35 | 20,38 | -5,25% | - |
08.02.2021 | 22,13 | 22,13 | 21,10 | 21,51 | 0,09% | - |
05.02.2021 | 21,20 | 21,58 | 21,10 | 21,49 | 6,68% | - |
04.02.2021 | 20,14 | 20,14 | 20,14 | 20,14 | -1,64% | - |
03.02.2021 | 19,28 | 20,48 | 19,28 | 20,48 | 3,60% | 50,00 |
02.02.2021 | 18,79 | 19,76 | 18,79 | 19,76 | 4,74% | 50,00 |
01.02.2021 | 18,71 | 18,87 | 18,71 | 18,87 | -0,56% | - |
29.01.2021 | 18,98 | 18,98 | 18,98 | 18,98 | -2,47% | - |
28.01.2021 | 18,50 | 19,46 | 18,50 | 19,46 | 2,78% | - |
27.01.2021 | 19,64 | 19,64 | 18,93 | 18,93 | -5,61% | - |
26.01.2021 | 19,66 | 20,06 | 19,66 | 20,06 | 0,98% | - |
25.01.2021 | 19,66 | 19,86 | 19,66 | 19,86 | 0,70% | - |
22.01.2021 | 19,35 | 19,73 | 19,35 | 19,72 | -0,67% | - |
21.01.2021 | 19,12 | 19,86 | 19,12 | 19,86 | 1,09% | - |
20.01.2021 | 19,08 | 19,64 | 19,08 | 19,64 | -0,12% | 112,00 |
19.01.2021 | 19,67 | 19,67 | 19,67 | 19,67 | -1,23% | - |
18.01.2021 | 19,71 | 19,91 | 19,71 | 19,91 | -0,07% | - |
15.01.2021 | 19,06 | 19,92 | 19,06 | 19,92 | 1,12% | - |
14.01.2021 | 19,20 | 19,94 | 19,20 | 19,70 | 1,05% | - |
13.01.2021 | 18,66 | 19,58 | 18,66 | 19,50 | 3,17% | - |
12.01.2021 | 18,90 | 18,90 | 18,90 | 18,90 | 8,21% | - |
11.01.2021 | 17,23 | 17,47 | 17,23 | 17,47 | 1,37% | - |
08.01.2021 | 17,07 | 17,23 | 17,07 | 17,23 | -4,81% | - |
07.01.2021 | 17,83 | 18,10 | 17,83 | 18,10 | 2,17% | - |
06.01.2021 | 17,07 | 17,72 | 17,07 | 17,72 | 7,28% | 200,00 |
05.01.2021 | 16,40 | 16,54 | 16,40 | 16,51 | 0,39% | - |
04.01.2021 | 16,34 | 16,49 | 16,34 | 16,45 | 1,22% | - |
30.12.2020 | 16,25 | 16,25 | 16,25 | 16,25 | -1,19% | - |
29.12.2020 | 16,45 | 16,45 | 16,45 | 16,45 | -2,76% | - |
28.12.2020 | 16,14 | 16,91 | 16,14 | 16,91 | 6,39% | - |
23.12.2020 | 15,35 | 15,90 | 15,35 | 15,90 | 0,99% | 200,00 |
22.12.2020 | 15,69 | 15,74 | 15,69 | 15,74 | -1,50% | - |
21.12.2020 | 16,12 | 16,21 | 15,98 | 15,98 | -3,29% | - |
18.12.2020 | 16,50 | 16,81 | 16,50 | 16,53 | 1,35% | - |
17.12.2020 | 16,31 | 16,31 | 16,31 | 16,31 | -2,32% | - |
16.12.2020 | 16,56 | 16,87 | 16,56 | 16,69 | 2,66% | - |
15.12.2020 | 16,26 | 16,26 | 16,26 | 16,26 | -2,63% | - |
14.12.2020 | 16,82 | 16,92 | 16,70 | 16,70 | -5,05% | - |
11.12.2020 | 17,42 | 17,59 | 17,42 | 17,59 | -0,98% | - |
10.12.2020 | 17,46 | 17,76 | 17,40 | 17,76 | -1,35% | - |
09.12.2020 | 17,73 | 18,22 | 17,73 | 18,01 | 0,09% | - |
08.12.2020 | 17,82 | 17,99 | 17,82 | 17,99 | -1,44% | - |
07.12.2020 | 17,15 | 18,25 | 17,15 | 18,25 | 5,92% | - |
04.12.2020 | 17,09 | 17,35 | 17,00 | 17,23 | -0,69% | - |
03.12.2020 | 16,78 | 17,70 | 16,78 | 17,35 | 1,78% | - |
02.12.2020 | 16,39 | 17,39 | 16,39 | 17,05 | 1,92% | 700,00 |
01.12.2020 | 17,14 | 17,14 | 16,73 | 16,73 | -6,31% | - |
30.11.2020 | 18,64 | 18,64 | 17,85 | 17,85 | -6,02% | - |
27.11.2020 | 18,80 | 19,00 | 18,80 | 19,00 | 1,45% | - |
26.11.2020 | 18,73 | 18,73 | 18,73 | 18,73 | -1,61% | - |
25.11.2020 | 18,94 | 19,10 | 18,94 | 19,03 | -0,34% | - |
24.11.2020 | 19,03 | 19,33 | 19,03 | 19,10 | 8,28% | - |
23.11.2020 | 17,29 | 17,64 | 17,29 | 17,64 | 0,83% | - |
20.11.2020 | 16,80 | 17,49 | 16,80 | 17,49 | 5,30% | 450,00 |