
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 26,20 | 26,40 | 25,30 | 25,30 | -4,53% | - |
21.01.2021 | 26,10 | 26,60 | 25,80 | 26,50 | 1,92% | - |
20.01.2021 | 25,50 | 26,20 | 25,50 | 26,00 | 1,96% | 4.000,00 |
19.01.2021 | 25,70 | 26,10 | 25,40 | 25,50 | -0,78% | 360,00 |
18.01.2021 | 25,30 | 25,90 | 25,20 | 25,70 | 0,78% | - |
15.01.2021 | 25,50 | 25,60 | 25,20 | 25,50 | 0,00% | - |
14.01.2021 | 25,20 | 25,70 | 24,60 | 25,50 | 2,41% | - |
13.01.2021 | 24,80 | 25,50 | 24,80 | 24,90 | 0,14% | - |
12.01.2021 | 24,76 | 25,13 | 24,67 | 24,87 | -0,06% | - |
11.01.2021 | 24,74 | 24,98 | 24,29 | 24,88 | 0,16% | - |
08.01.2021 | 24,40 | 25,00 | 24,40 | 24,84 | -0,38% | - |
07.01.2021 | 25,23 | 25,44 | 24,55 | 24,94 | -0,12% | - |
06.01.2021 | 24,64 | 25,24 | 24,08 | 24,97 | 1,30% | 48,00 |
05.01.2021 | 24,83 | 24,84 | 23,94 | 24,65 | -0,63% | - |
04.01.2021 | 25,43 | 26,02 | 24,60 | 24,80 | -3,56% | - |
30.12.2020 | 25,49 | 26,03 | 25,41 | 25,72 | 1,10% | - |
29.12.2020 | 25,84 | 26,01 | 25,36 | 25,44 | -1,34% | - |
28.12.2020 | 25,53 | 25,89 | 25,47 | 25,78 | 2,79% | - |
23.12.2020 | 24,43 | 25,23 | 24,26 | 25,08 | 2,93% | - |
22.12.2020 | 23,82 | 24,41 | 23,79 | 24,37 | 1,54% | - |
21.12.2020 | 23,97 | 24,12 | 22,42 | 24,00 | -3,23% | 10.161,00 |
18.12.2020 | 25,30 | 25,38 | 24,71 | 24,80 | -2,23% | - |
17.12.2020 | 26,02 | 26,02 | 25,33 | 25,36 | -1,36% | - |
16.12.2020 | 25,60 | 25,84 | 25,39 | 25,71 | 0,53% | - |
15.12.2020 | 25,06 | 25,58 | 24,82 | 25,58 | 2,28% | - |
14.12.2020 | 24,84 | 25,50 | 24,80 | 25,01 | 1,32% | - |
11.12.2020 | 24,89 | 24,98 | 24,15 | 24,68 | -0,78% | - |
10.12.2020 | 24,85 | 25,07 | 24,66 | 24,88 | -0,38% | - |
09.12.2020 | 25,56 | 25,63 | 24,78 | 24,97 | -1,58% | - |
08.12.2020 | 25,41 | 25,57 | 24,93 | 25,37 | -0,53% | 110,00 |
07.12.2020 | 26,32 | 26,33 | 24,86 | 25,51 | -3,48% | 1.000,00 |
04.12.2020 | 25,58 | 26,58 | 25,55 | 26,43 | 3,32% | - |
03.12.2020 | 24,71 | 25,73 | 24,69 | 25,58 | 3,56% | - |
02.12.2020 | 24,19 | 24,98 | 23,99 | 24,70 | 1,96% | - |
01.12.2020 | 23,79 | 24,37 | 23,58 | 24,22 | 2,52% | - |
30.11.2020 | 23,58 | 24,14 | 23,49 | 23,63 | -0,40% | - |
27.11.2020 | 23,92 | 24,25 | 23,59 | 23,72 | -0,67% | - |
26.11.2020 | 24,18 | 24,31 | 23,65 | 23,88 | -1,42% | - |
25.11.2020 | 23,96 | 24,26 | 23,64 | 24,23 | 1,02% | - |
24.11.2020 | 22,94 | 24,03 | 22,92 | 23,98 | 5,01% | - |
23.11.2020 | 22,46 | 23,04 | 22,36 | 22,84 | 2,12% | - |
20.11.2020 | 22,37 | 22,62 | 22,20 | 22,36 | -0,49% | 10,00 |
19.11.2020 | 22,73 | 22,88 | 22,18 | 22,47 | -1,14% | - |
18.11.2020 | 22,70 | 23,00 | 22,40 | 22,73 | -0,33% | - |
17.11.2020 | 22,88 | 23,03 | 22,53 | 22,81 | -0,46% | - |
16.11.2020 | 22,48 | 23,21 | 22,01 | 22,91 | 2,74% | - |
13.11.2020 | 22,60 | 22,65 | 21,95 | 22,30 | -1,04% | - |
12.11.2020 | 22,97 | 23,40 | 22,46 | 22,54 | -2,45% | - |
11.11.2020 | 23,43 | 23,75 | 22,73 | 23,10 | -1,01% | - |
10.11.2020 | 21,90 | 23,74 | 21,81 | 23,34 | 5,80% | - |
09.11.2020 | 18,89 | 22,56 | 18,70 | 22,06 | 18,54% | 8,00 |
06.11.2020 | 18,65 | 18,86 | 18,48 | 18,61 | -0,41% | 500,00 |
05.11.2020 | 19,17 | 19,34 | 18,44 | 18,68 | -2,15% | - |
04.11.2020 | 19,30 | 19,42 | 18,66 | 19,09 | -1,63% | - |
03.11.2020 | 19,16 | 19,49 | 18,76 | 19,41 | 1,45% | - |
02.11.2020 | 18,79 | 19,15 | 18,11 | 19,13 | 0,60% | - |
30.10.2020 | 17,94 | 19,03 | 17,94 | 19,02 | 3,99% | - |
29.10.2020 | 18,25 | 18,40 | 17,95 | 18,29 | 1,60% | - |
28.10.2020 | 18,82 | 18,82 | 17,93 | 18,00 | -4,12% | - |
27.10.2020 | 19,06 | 19,12 | 18,64 | 18,77 | -1,34% | - |
26.10.2020 | 18,99 | 19,31 | 18,79 | 19,03 | -0,99% | - |
23.10.2020 | 18,88 | 19,33 | 18,79 | 19,22 | 1,71% | - |
22.10.2020 | 19,05 | 19,24 | 18,71 | 18,90 | -0,55% | - |
21.10.2020 | 19,30 | 19,45 | 18,99 | 19,00 | -1,22% | - |
20.10.2020 | 19,12 | 19,57 | 19,01 | 19,24 | 0,90% | 125,00 |
19.10.2020 | 19,47 | 19,74 | 19,05 | 19,06 | -1,76% | - |
16.10.2020 | 19,30 | 19,50 | 19,08 | 19,41 | 0,48% | - |
15.10.2020 | 19,85 | 19,89 | 19,13 | 19,31 | -2,95% | - |
14.10.2020 | 20,33 | 20,41 | 19,74 | 19,90 | -1,97% | 800,00 |
13.10.2020 | 20,77 | 20,88 | 20,26 | 20,30 | -2,19% | 184,00 |
12.10.2020 | 20,98 | 21,12 | 20,61 | 20,76 | -0,67% | - |
09.10.2020 | 21,10 | 21,25 | 20,79 | 20,90 | -0,76% | - |
08.10.2020 | 21,34 | 21,47 | 21,01 | 21,06 | -1,06% | - |
07.10.2020 | 21,31 | 21,58 | 21,16 | 21,28 | 0,42% | - |
06.10.2020 | 21,26 | 21,52 | 21,14 | 21,19 | -0,38% | 48,00 |
05.10.2020 | 21,47 | 21,58 | 21,14 | 21,27 | -0,51% | - |
02.10.2020 | 20,73 | 21,46 | 20,66 | 21,38 | 2,35% | - |
01.10.2020 | 20,64 | 21,21 | 20,62 | 20,89 | 1,85% | - |
30.09.2020 | 20,32 | 20,75 | 20,11 | 20,51 | 0,22% | - |
29.09.2020 | 20,79 | 20,93 | 20,35 | 20,47 | -1,37% | - |
28.09.2020 | 20,47 | 20,89 | 20,45 | 20,75 | 2,19% | 100,00 |
25.09.2020 | 20,48 | 20,65 | 20,00 | 20,31 | -0,49% | - |
24.09.2020 | 20,18 | 20,65 | 20,12 | 20,41 | 0,97% | - |
23.09.2020 | 20,45 | 20,90 | 20,20 | 20,21 | -0,84% | - |
22.09.2020 | 20,14 | 20,38 | 19,96 | 20,38 | 1,00% | - |
21.09.2020 | 20,62 | 367,13 | 19,86 | 20,18 | -3,18% | - |
18.09.2020 | 21,27 | 21,27 | 20,84 | 20,84 | -2,43% | - |
17.09.2020 | 21,90 | 21,90 | 21,30 | 21,36 | -4,60% | - |
16.09.2020 | 21,40 | 22,39 | 21,40 | 22,39 | 5,76% | 30,00 |
15.09.2020 | 20,73 | 21,17 | 20,73 | 21,17 | -0,61% | - |
14.09.2020 | 20,86 | 21,30 | 20,56 | 21,30 | 1,57% | 46,00 |
11.09.2020 | 20,94 | 20,97 | 20,86 | 20,97 | 0,87% | - |
10.09.2020 | 21,08 | 21,10 | 20,74 | 20,79 | -3,19% | - |
09.09.2020 | 21,62 | 21,74 | 21,10 | 21,48 | -1,29% | - |
08.09.2020 | 22,98 | 23,09 | 21,54 | 21,76 | -4,71% | - |
07.09.2020 | 23,02 | 23,61 | 22,78 | 22,83 | 1,74% | - |
04.09.2020 | 22,69 | 22,91 | 22,44 | 22,44 | -1,54% | - |
03.09.2020 | 22,54 | 22,91 | 22,54 | 22,79 | 1,79% | - |
02.09.2020 | 22,64 | 22,66 | 22,33 | 22,39 | 1,36% | - |
01.09.2020 | 22,50 | 22,64 | 22,09 | 22,09 | -2,34% | - |