
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 28,45 | 29,47 | 28,45 | 28,70 | 1,09% | - |
14.01.2021 | 28,39 | 28,39 | 28,39 | 28,39 | -0,70% | - |
13.01.2021 | 28,59 | 28,59 | 28,59 | 28,59 | 3,55% | - |
12.01.2021 | 27,61 | 27,61 | 27,61 | 27,61 | 1,54% | - |
11.01.2021 | 27,19 | 27,19 | 27,19 | 27,19 | -1,13% | - |
08.01.2021 | 27,50 | 27,50 | 27,50 | 27,50 | -0,87% | - |
07.01.2021 | 27,74 | 27,74 | 27,74 | 27,74 | 2,32% | - |
06.01.2021 | 27,11 | 27,11 | 27,11 | 27,11 | 2,03% | - |
05.01.2021 | 26,57 | 26,57 | 26,57 | 26,57 | -2,06% | - |
04.01.2021 | 27,61 | 27,61 | 27,13 | 27,13 | 1,57% | 420,00 |
30.12.2020 | 26,71 | 26,71 | 26,71 | 26,71 | -0,93% | - |
29.12.2020 | 26,96 | 26,96 | 26,96 | 26,96 | -1,64% | - |
28.12.2020 | 27,41 | 27,41 | 27,41 | 27,41 | 4,22% | - |
23.12.2020 | 26,30 | 26,30 | 26,30 | 26,30 | 1,78% | - |
22.12.2020 | 25,84 | 25,84 | 25,84 | 25,84 | 2,91% | - |
21.12.2020 | 25,31 | 25,31 | 25,11 | 25,11 | -3,87% | 125,00 |
18.12.2020 | 26,12 | 26,12 | 26,12 | 26,12 | -1,88% | - |
17.12.2020 | 26,62 | 26,62 | 26,62 | 26,62 | -1,15% | - |
16.12.2020 | 26,93 | 26,93 | 26,93 | 26,93 | 3,94% | - |
15.12.2020 | 25,91 | 25,91 | 25,91 | 25,91 | -1,41% | - |
14.12.2020 | 26,28 | 26,28 | 26,28 | 26,28 | 0,27% | - |
11.12.2020 | 26,21 | 26,21 | 26,21 | 26,21 | -1,50% | - |
10.12.2020 | 26,61 | 26,61 | 26,61 | 26,61 | 0,19% | - |
09.12.2020 | 26,56 | 26,56 | 26,56 | 26,56 | -0,49% | - |
08.12.2020 | 26,69 | 26,69 | 26,69 | 26,69 | -0,96% | - |
07.12.2020 | 26,95 | 26,95 | 26,95 | 26,95 | 2,82% | - |
04.12.2020 | 26,21 | 26,21 | 26,21 | 26,21 | 0,31% | - |
03.12.2020 | 26,13 | 26,13 | 26,13 | 26,13 | 1,55% | - |
02.12.2020 | 25,73 | 25,73 | 25,73 | 25,73 | -2,24% | - |
01.12.2020 | 26,32 | 26,32 | 26,32 | 26,32 | 1,11% | - |
30.11.2020 | 26,03 | 26,03 | 26,03 | 26,03 | -2,33% | - |
27.11.2020 | 26,65 | 26,65 | 26,65 | 26,65 | -3,69% | - |
26.11.2020 | 27,44 | 27,67 | 27,44 | 27,67 | 1,39% | 60,00 |
25.11.2020 | 27,29 | 27,29 | 27,29 | 27,29 | 5,12% | - |
24.11.2020 | 25,96 | 25,96 | 25,96 | 25,96 | 2,81% | - |
23.11.2020 | 25,25 | 25,25 | 25,25 | 25,25 | -1,17% | - |
20.11.2020 | 25,10 | 25,55 | 25,10 | 25,55 | 0,00% | - |
19.11.2020 | 25,42 | 25,59 | 25,42 | 25,55 | -0,43% | - |
18.11.2020 | 25,33 | 25,72 | 25,33 | 25,66 | 1,54% | - |
17.11.2020 | 25,27 | 25,27 | 25,27 | 25,27 | -0,43% | - |
16.11.2020 | 25,09 | 25,55 | 25,09 | 25,38 | 4,53% | - |
13.11.2020 | 24,28 | 24,28 | 24,28 | 24,28 | -1,18% | - |
12.11.2020 | 24,57 | 24,57 | 24,57 | 24,57 | -2,81% | - |
11.11.2020 | 25,28 | 25,28 | 25,28 | 25,28 | -0,24% | - |
10.11.2020 | 24,13 | 25,34 | 24,13 | 25,34 | 13,07% | 200,00 |
09.11.2020 | 22,41 | 22,41 | 22,41 | 22,41 | 2,47% | - |
06.11.2020 | 21,87 | 21,87 | 21,87 | 21,87 | 1,39% | - |
05.11.2020 | 21,57 | 21,57 | 21,57 | 21,57 | -0,92% | - |
04.11.2020 | 21,77 | 21,77 | 21,77 | 21,77 | -1,05% | - |
03.11.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
02.11.2020 | 20,04 | 21,40 | 20,04 | 21,40 | 7,94% | - |
30.10.2020 | 19,83 | 19,83 | 19,83 | 19,83 | -1,32% | - |
29.10.2020 | 20,09 | 20,09 | 20,09 | 20,09 | 0,00% | - |
28.10.2020 | 20,09 | 20,09 | 20,09 | 20,09 | -7,29% | - |
27.10.2020 | 21,67 | 21,67 | 21,67 | 21,67 | -2,39% | - |
26.10.2020 | 22,20 | 22,20 | 22,20 | 22,20 | -0,94% | - |
23.10.2020 | 22,41 | 22,41 | 22,41 | 22,41 | 0,95% | - |
22.10.2020 | 22,18 | 22,22 | 22,08 | 22,20 | -2,42% | - |
21.10.2020 | 22,74 | 22,91 | 22,74 | 22,75 | -2,11% | - |
20.10.2020 | 22,61 | 23,24 | 22,61 | 23,24 | 1,26% | - |
19.10.2020 | 22,95 | 22,95 | 22,95 | 22,95 | -0,26% | - |
16.10.2020 | 23,01 | 23,01 | 23,01 | 23,01 | -0,86% | - |
15.10.2020 | 23,21 | 23,21 | 23,21 | 23,21 | -2,19% | - |
14.10.2020 | 23,16 | 23,73 | 23,16 | 23,73 | -0,08% | 420,00 |
13.10.2020 | 23,75 | 23,75 | 23,75 | 23,75 | -2,90% | - |
12.10.2020 | 24,46 | 24,46 | 24,46 | 24,46 | -1,05% | - |
09.10.2020 | 24,72 | 24,72 | 24,72 | 24,72 | -2,10% | - |
08.10.2020 | 24,43 | 25,25 | 24,43 | 25,25 | 2,68% | 63,00 |
07.10.2020 | 24,48 | 24,59 | 24,48 | 24,59 | 3,19% | - |
06.10.2020 | 23,83 | 23,83 | 23,83 | 23,83 | 0,34% | - |
05.10.2020 | 23,10 | 23,75 | 23,10 | 23,75 | 31,58% | - |
02.10.2020 | 18,05 | 18,05 | 18,05 | 18,05 | -4,80% | - |
01.10.2020 | 19,02 | 19,15 | 18,89 | 18,96 | 0,48% | - |
30.09.2020 | 18,62 | 18,87 | 18,62 | 18,87 | -1,74% | - |
29.09.2020 | 19,30 | 19,30 | 19,05 | 19,21 | -1,56% | - |
28.09.2020 | 19,06 | 19,51 | 19,06 | 19,51 | 1,38% | - |
25.09.2020 | 19,25 | 19,25 | 19,25 | 19,25 | 2,45% | - |
24.09.2020 | 18,79 | 18,79 | 18,79 | 18,79 | -1,85% | - |
23.09.2020 | 19,14 | 19,14 | 19,14 | 19,14 | 0,98% | 1,00 |
22.09.2020 | 18,54 | 18,96 | 18,29 | 18,96 | -4,39% | 1,00 |
21.09.2020 | 19,83 | 19,83 | 19,83 | 19,83 | -4,41% | - |
18.09.2020 | 21,22 | 21,22 | 20,23 | 20,74 | -0,43% | - |
17.09.2020 | 20,93 | 21,31 | 20,83 | 20,83 | 0,82% | - |
16.09.2020 | 21,04 | 21,35 | 20,66 | 20,66 | -1,81% | - |
15.09.2020 | 20,82 | 21,04 | 20,82 | 21,04 | -1,68% | - |
14.09.2020 | 21,38 | 21,59 | 21,15 | 21,40 | 2,10% | - |
11.09.2020 | 20,90 | 21,26 | 20,72 | 20,96 | 0,53% | - |
10.09.2020 | 20,68 | 21,21 | 20,68 | 20,85 | 0,82% | - |
09.09.2020 | 20,67 | 21,07 | 20,45 | 20,68 | 0,44% | - |
08.09.2020 | 20,58 | 21,18 | 20,43 | 20,59 | -2,56% | - |
07.09.2020 | 20,58 | 21,13 | 20,58 | 21,13 | 2,62% | - |
04.09.2020 | 20,70 | 20,95 | 20,59 | 20,59 | -2,79% | - |
03.09.2020 | 20,62 | 21,38 | 20,62 | 21,18 | 2,52% | - |
02.09.2020 | 20,39 | 20,74 | 20,39 | 20,66 | 2,13% | - |
01.09.2020 | 20,80 | 20,97 | 20,23 | 20,23 | -2,41% | 12,00 |
31.08.2020 | 21,09 | 21,25 | 20,63 | 20,73 | -1,80% | - |
28.08.2020 | 20,95 | 21,34 | 20,95 | 21,11 | -0,05% | - |
27.08.2020 | 21,34 | 21,51 | 21,07 | 21,12 | -0,71% | - |
26.08.2020 | 21,55 | 21,68 | 21,09 | 21,27 | -2,92% | 4,00 |
25.08.2020 | 22,17 | 22,33 | 21,38 | 21,91 | 1,20% | - |