
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.03.2021 | 9,74 | 9,85 | 9,71 | 9,84 | -0,71% | - |
04.03.2021 | 9,78 | 9,95 | 9,66 | 9,91 | -0,30% | 460,00 |
03.03.2021 | 10,05 | 10,12 | 9,73 | 9,94 | -1,64% | - |
02.03.2021 | 10,04 | 10,25 | 9,99 | 10,11 | 0,45% | - |
01.03.2021 | 9,94 | 10,11 | 9,94 | 10,07 | 2,20% | 6.400,00 |
26.02.2021 | 9,80 | 10,03 | 9,79 | 9,85 | -2,06% | 2.600,00 |
25.02.2021 | 10,14 | 10,28 | 9,81 | 10,06 | 0,83% | - |
24.02.2021 | 10,08 | 10,19 | 9,91 | 9,97 | -0,53% | - |
23.02.2021 | 10,08 | 10,12 | 9,88 | 10,03 | -0,94% | 628,00 |
22.02.2021 | 10,32 | 10,32 | 10,05 | 10,12 | -0,59% | - |
19.02.2021 | 10,20 | 10,55 | 10,12 | 10,18 | -0,63% | - |
18.02.2021 | 10,52 | 10,87 | 10,18 | 10,25 | -3,44% | - |
17.02.2021 | 10,57 | 10,72 | 10,42 | 10,61 | 0,33% | - |
16.02.2021 | 0,00 | 10,71 | 0,00 | 10,58 | -1,31% | - |
15.02.2021 | 10,63 | 10,75 | 10,61 | 10,72 | 1,08% | - |
12.02.2021 | 10,74 | 10,74 | 10,50 | 10,60 | -0,33% | - |
11.02.2021 | 10,68 | 10,85 | 10,57 | 10,64 | 1,14% | - |
10.02.2021 | 10,60 | 10,80 | 10,47 | 10,52 | 0,57% | 330,00 |
09.02.2021 | 10,73 | 10,73 | 10,42 | 10,46 | -2,29% | - |
08.02.2021 | 10,79 | 10,84 | 10,66 | 10,70 | -0,47% | 3.000,00 |
05.02.2021 | 10,67 | 10,89 | 10,66 | 10,75 | 0,94% | 525,00 |
04.02.2021 | 10,66 | 10,73 | 10,54 | 10,65 | -0,12% | 910,00 |
03.02.2021 | 0,00 | 10,67 | 0,00 | 10,66 | 1,21% | - |
02.02.2021 | 10,41 | 10,57 | 10,33 | 10,54 | 1,71% | - |
01.02.2021 | 10,28 | 10,42 | 10,26 | 10,36 | 1,20% | - |
29.01.2021 | 10,22 | 10,39 | 10,11 | 10,24 | -0,32% | 3.000,00 |
28.01.2021 | 10,35 | 10,47 | 10,15 | 10,27 | -1,08% | 6.020,00 |
27.01.2021 | 10,73 | 10,73 | 10,27 | 10,38 | -3,35% | - |
26.01.2021 | 10,55 | 10,86 | 10,47 | 10,74 | -0,05% | 2.858,00 |
25.01.2021 | 12,42 | 12,43 | 10,07 | 10,75 | -13,19% | 940,00 |
22.01.2021 | 12,30 | 12,41 | 11,98 | 12,38 | 0,41% | - |
21.01.2021 | 12,32 | 12,38 | 12,17 | 12,33 | 0,23% | - |
20.01.2021 | 12,39 | 12,73 | 11,98 | 12,30 | -0,59% | - |
19.01.2021 | 12,14 | 12,45 | 12,14 | 12,37 | 1,88% | - |
18.01.2021 | 12,37 | 12,37 | 12,09 | 12,15 | -1,80% | - |
15.01.2021 | 12,35 | 12,49 | 12,23 | 12,37 | -0,26% | - |
14.01.2021 | 12,82 | 12,84 | 12,39 | 12,40 | -3,03% | 580,00 |
13.01.2021 | 13,18 | 13,18 | 12,77 | 12,79 | -2,78% | - |
12.01.2021 | 13,18 | 13,55 | 13,05 | 13,15 | -1,92% | - |
11.01.2021 | 13,49 | 13,58 | 13,33 | 13,41 | -1,07% | 1.000,00 |
08.01.2021 | 13,32 | 13,56 | 13,23 | 13,56 | 2,24% | 640,00 |
07.01.2021 | 13,33 | 13,49 | 13,17 | 13,26 | -0,02% | - |
06.01.2021 | 13,02 | 13,32 | 12,89 | 13,26 | 1,96% | - |
05.01.2021 | 13,21 | 13,21 | 12,84 | 13,01 | -1,35% | - |
04.01.2021 | 13,05 | 13,33 | 12,96 | 13,18 | 2,45% | 2.000,00 |
30.12.2020 | 12,84 | 12,90 | 12,76 | 12,87 | 0,37% | 3.900,00 |
29.12.2020 | 12,80 | 12,98 | 12,78 | 12,82 | 0,67% | - |
28.12.2020 | 12,57 | 12,84 | 12,54 | 12,74 | 1,34% | - |
23.12.2020 | 12,43 | 12,64 | 12,38 | 12,57 | 1,06% | - |
22.12.2020 | 12,02 | 12,48 | 12,02 | 12,44 | 2,77% | - |
21.12.2020 | 12,55 | 12,55 | 11,92 | 12,10 | -3,34% | - |
18.12.2020 | 12,66 | 12,98 | 12,46 | 12,52 | -1,28% | 600,00 |
17.12.2020 | 12,76 | 12,80 | 12,54 | 12,68 | -0,16% | - |
16.12.2020 | 12,55 | 13,05 | 12,37 | 12,70 | 1,13% | - |
15.12.2020 | 12,33 | 12,57 | 12,33 | 12,56 | 2,11% | - |
14.12.2020 | 12,24 | 12,51 | 12,14 | 12,30 | 0,07% | - |
11.12.2020 | 12,51 | 12,52 | 12,23 | 12,29 | -1,60% | - |
10.12.2020 | 12,80 | 12,84 | 12,41 | 12,49 | -2,33% | 300,00 |
09.12.2020 | 12,76 | 13,02 | 12,62 | 12,79 | 0,50% | 210,00 |
08.12.2020 | 12,85 | 12,92 | 12,63 | 12,73 | -1,17% | 380,00 |
07.12.2020 | 13,09 | 13,13 | 12,57 | 12,88 | -1,81% | - |
04.12.2020 | 12,95 | 13,20 | 12,88 | 13,11 | 1,27% | 2.800,00 |
03.12.2020 | 12,90 | 12,99 | 12,89 | 12,95 | 0,29% | - |
02.12.2020 | 12,78 | 12,97 | 12,75 | 12,91 | 0,98% | - |
01.12.2020 | 12,84 | 12,84 | 12,56 | 12,79 | 0,05% | 60,00 |
30.11.2020 | 12,69 | 13,03 | 12,65 | 12,78 | -0,17% | - |
27.11.2020 | 11,53 | 13,00 | 11,53 | 12,80 | 11,30% | 8.447,00 |
26.11.2020 | 11,77 | 11,91 | 11,50 | 11,50 | -2,61% | - |
25.11.2020 | 11,79 | 11,91 | 11,73 | 11,81 | 0,13% | - |
24.11.2020 | 12,23 | 12,24 | 11,76 | 11,79 | -3,02% | - |
23.11.2020 | 11,97 | 12,18 | 11,92 | 12,16 | 1,90% | - |
20.11.2020 | 11,92 | 12,04 | 11,83 | 11,93 | -0,31% | - |
19.11.2020 | 11,52 | 11,98 | 11,51 | 11,97 | 4,15% | - |
18.11.2020 | 11,53 | 11,72 | 11,42 | 11,49 | -0,58% | 6.000,00 |
17.11.2020 | 11,50 | 11,65 | 11,50 | 11,56 | 0,22% | - |
16.11.2020 | 11,60 | 11,78 | 11,48 | 11,54 | 0,22% | 1.960,00 |
13.11.2020 | 11,35 | 11,53 | 11,32 | 11,51 | 1,47% | - |
12.11.2020 | 11,39 | 11,51 | 11,29 | 11,34 | -0,98% | - |
11.11.2020 | 11,05 | 11,55 | 11,04 | 11,46 | 3,99% | 6.020,00 |
10.11.2020 | 10,86 | 11,04 | 10,72 | 11,02 | 1,43% | 1.150,00 |
09.11.2020 | 10,51 | 11,07 | 10,51 | 10,86 | 4,29% | - |
06.11.2020 | 10,57 | 10,71 | 10,34 | 10,41 | -1,72% | - |
05.11.2020 | 10,54 | 10,71 | 10,48 | 10,60 | 0,76% | 1.200,00 |
04.11.2020 | 10,34 | 10,65 | 10,12 | 10,52 | 1,69% | - |
03.11.2020 | 10,17 | 10,39 | 10,16 | 10,34 | 1,99% | - |
02.11.2020 | 9,98 | 10,15 | 9,85 | 10,14 | 1,35% | - |
30.10.2020 | 9,81 | 10,01 | 9,70 | 10,00 | 1,53% | - |
29.10.2020 | 9,85 | 9,92 | 9,67 | 9,85 | 0,26% | - |
28.10.2020 | 10,23 | 10,23 | 9,80 | 9,83 | -4,07% | - |
27.10.2020 | 10,36 | 10,68 | 9,97 | 10,24 | -0,82% | 1.400,00 |
26.10.2020 | 10,38 | 10,73 | 10,24 | 10,33 | -1,15% | 9.000,00 |
23.10.2020 | 10,34 | 10,49 | 10,23 | 10,45 | 1,02% | 10.000,00 |
22.10.2020 | 10,20 | 10,38 | 10,07 | 10,34 | 1,10% | - |
21.10.2020 | 10,56 | 10,59 | 10,23 | 10,23 | -2,71% | 600,00 |
20.10.2020 | 10,33 | 10,59 | 10,28 | 10,52 | 1,45% | - |
19.10.2020 | 10,28 | 10,38 | 10,28 | 10,37 | 1,77% | - |
16.10.2020 | 10,13 | 10,32 | 10,13 | 10,19 | 0,54% | - |
15.10.2020 | 10,19 | 10,29 | 10,13 | 10,13 | -2,50% | - |
14.10.2020 | 10,01 | 10,39 | 10,01 | 10,39 | 3,28% | - |
13.10.2020 | 10,37 | 10,37 | 10,06 | 10,06 | -1,71% | 1.000,00 |