
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.01.2021 | 16,32 | 16,92 | 16,22 | 16,22 | -0,37% | 23.465,00 |
22.01.2021 | 15,92 | 16,34 | 15,78 | 16,28 | 1,85% | 7.745,00 |
21.01.2021 | 15,59 | 16,03 | 15,50 | 15,98 | 2,96% | 10.892,00 |
20.01.2021 | 15,50 | 15,81 | 15,42 | 15,52 | 0,91% | 7.535,00 |
19.01.2021 | 14,81 | 15,43 | 14,81 | 15,38 | 4,55% | 16.938,00 |
18.01.2021 | 14,31 | 14,88 | 14,31 | 14,71 | 2,12% | 3.751,00 |
15.01.2021 | 14,62 | 14,73 | 14,37 | 14,41 | -0,96% | 3.772,00 |
14.01.2021 | 14,66 | 14,91 | 14,55 | 14,55 | -0,51% | 5.025,00 |
13.01.2021 | 14,41 | 14,79 | 14,38 | 14,62 | 2,17% | 2.710,00 |
12.01.2021 | 14,63 | 14,73 | 14,30 | 14,31 | -2,09% | 4.380,00 |
11.01.2021 | 14,27 | 14,82 | 14,20 | 14,62 | 2,38% | 18.336,00 |
08.01.2021 | 14,28 | 14,71 | 14,24 | 14,28 | 0,53% | 7.073,00 |
07.01.2021 | 14,41 | 14,49 | 14,15 | 14,20 | -1,25% | 8.874,00 |
06.01.2021 | 14,87 | 14,87 | 14,32 | 14,38 | -2,87% | 9.594,00 |
05.01.2021 | 14,20 | 14,88 | 13,81 | 14,81 | 4,59% | 26.921,00 |
04.01.2021 | 14,31 | 14,55 | 14,16 | 14,16 | -0,94% | 7.391,00 |
30.12.2020 | 14,16 | 14,34 | 14,11 | 14,29 | 1,67% | 5.950,00 |
29.12.2020 | 14,54 | 14,62 | 14,02 | 14,06 | -3,00% | 13.173,00 |
28.12.2020 | 14,60 | 14,83 | 14,46 | 14,49 | 1,15% | 22.261,00 |
23.12.2020 | 14,15 | 14,55 | 14,15 | 14,33 | 1,67% | 22.973,00 |
22.12.2020 | 13,78 | 14,33 | 13,78 | 14,09 | 2,40% | 39.609,00 |
21.12.2020 | 14,01 | 14,01 | 13,46 | 13,76 | -1,57% | 11.700,00 |
18.12.2020 | 13,61 | 14,09 | 13,53 | 13,98 | 2,72% | 11.082,00 |
17.12.2020 | 12,99 | 13,79 | 12,99 | 13,61 | 5,71% | 28.605,00 |
16.12.2020 | 12,97 | 13,24 | 12,86 | 12,88 | -0,54% | 13.522,00 |
15.12.2020 | 12,56 | 12,99 | 12,56 | 12,95 | 3,02% | 5.309,00 |
14.12.2020 | 12,63 | 12,68 | 12,38 | 12,57 | -1,18% | 8.896,00 |
11.12.2020 | 12,83 | 13,01 | 12,62 | 12,72 | -1,09% | 21.170,00 |
10.12.2020 | 12,77 | 12,95 | 12,69 | 12,86 | 0,82% | 11.102,00 |
09.12.2020 | 13,12 | 13,12 | 12,64 | 12,75 | -2,30% | 29.084,00 |
08.12.2020 | 13,23 | 13,46 | 12,99 | 13,05 | -0,87% | 18.496,00 |
07.12.2020 | 12,93 | 13,22 | 12,79 | 13,17 | 1,94% | 9.677,00 |
04.12.2020 | 12,10 | 12,98 | 12,10 | 12,92 | 6,87% | 10.670,00 |
03.12.2020 | 12,27 | 12,30 | 12,09 | 12,09 | -1,19% | 11.788,00 |
02.12.2020 | 12,16 | 12,54 | 12,16 | 12,23 | 0,66% | 14.274,00 |
01.12.2020 | 12,22 | 12,34 | 11,87 | 12,15 | 0,33% | 14.115,00 |
30.11.2020 | 12,15 | 12,47 | 12,11 | 12,11 | -0,25% | 17.475,00 |
27.11.2020 | 11,64 | 12,29 | 11,55 | 12,14 | 4,84% | 30.212,00 |
26.11.2020 | 11,24 | 11,72 | 11,23 | 11,58 | 4,28% | 22.945,00 |
25.11.2020 | 10,97 | 11,29 | 10,97 | 11,11 | 0,91% | 1.410,00 |
24.11.2020 | 11,11 | 11,33 | 10,90 | 11,01 | -1,03% | 19.631,00 |
23.11.2020 | 11,06 | 11,32 | 11,03 | 11,12 | 1,97% | 23.997,00 |
20.11.2020 | 10,78 | 11,02 | 10,76 | 10,91 | 1,35% | 7.050,00 |
19.11.2020 | 10,65 | 10,79 | 10,65 | 10,76 | 1,37% | 5.205,00 |
18.11.2020 | 10,45 | 10,74 | 10,45 | 10,62 | 1,00% | 3.918,00 |
17.11.2020 | 10,38 | 10,65 | 10,38 | 10,51 | 0,48% | 7.520,00 |
16.11.2020 | 10,44 | 10,55 | 10,27 | 10,46 | 0,97% | 8.729,00 |
13.11.2020 | 10,07 | 10,45 | 10,06 | 10,36 | 2,98% | 14.226,00 |
12.11.2020 | 10,08 | 10,27 | 10,03 | 10,06 | -0,59% | 4.145,00 |
11.11.2020 | 9,90 | 10,23 | 9,59 | 10,12 | 2,70% | 18.322,00 |
10.11.2020 | 10,25 | 10,43 | 9,76 | 9,85 | -3,77% | 21.491,00 |
09.11.2020 | 10,24 | 10,47 | 10,19 | 10,24 | 1,69% | 20.460,00 |
06.11.2020 | 10,14 | 10,16 | 9,82 | 10,07 | -0,25% | 19.021,00 |
05.11.2020 | 9,70 | 10,19 | 9,67 | 10,10 | 4,89% | 17.690,00 |
04.11.2020 | 9,66 | 9,74 | 9,54 | 9,62 | -1,35% | 33.448,00 |
03.11.2020 | 9,65 | 9,77 | 9,53 | 9,76 | 2,44% | 9.888,00 |
02.11.2020 | 9,65 | 9,92 | 9,49 | 9,52 | -0,61% | 35.481,00 |
30.10.2020 | 9,37 | 9,73 | 9,25 | 9,58 | 0,40% | 11.733,00 |
29.10.2020 | 10,53 | 10,57 | 8,86 | 9,54 | -11,92% | 130.895,00 |
28.10.2020 | 11,16 | 11,26 | 10,83 | 10,84 | -3,77% | 26.040,00 |
27.10.2020 | 11,57 | 11,85 | 11,26 | 11,26 | -1,79% | 14.606,00 |
26.10.2020 | 11,20 | 11,74 | 10,87 | 11,47 | 1,37% | 22.523,00 |
23.10.2020 | 11,34 | 11,56 | 11,19 | 11,31 | -0,18% | 2.827,00 |
22.10.2020 | 11,40 | 11,56 | 11,31 | 11,33 | -0,53% | 25.200,00 |
21.10.2020 | 11,52 | 11,57 | 11,33 | 11,39 | -0,44% | 3.520,00 |
20.10.2020 | 11,34 | 11,56 | 11,29 | 11,44 | 1,82% | 3.955,00 |
19.10.2020 | 11,29 | 11,39 | 11,23 | 11,24 | -0,44% | 24.937,00 |
16.10.2020 | 11,15 | 11,50 | 11,15 | 11,29 | 1,71% | 4.308,00 |
15.10.2020 | 11,55 | 11,64 | 11,06 | 11,10 | -3,90% | 37.173,00 |
14.10.2020 | 11,73 | 11,90 | 11,47 | 11,55 | -2,61% | 18.475,00 |
13.10.2020 | 11,56 | 12,00 | 11,47 | 11,86 | 2,69% | 11.691,00 |
12.10.2020 | 11,44 | 11,64 | 11,37 | 11,55 | 2,85% | 17.659,00 |
09.10.2020 | 10,95 | 11,37 | 10,95 | 11,23 | 3,41% | 8.501,00 |
08.10.2020 | 10,78 | 11,02 | 10,76 | 10,86 | 1,02% | 18.664,00 |
07.10.2020 | 10,72 | 10,82 | 10,68 | 10,75 | 0,80% | 3.900,00 |
06.10.2020 | 11,02 | 11,02 | 10,66 | 10,66 | -3,70% | 13.645,00 |
05.10.2020 | 10,92 | 11,09 | 10,79 | 11,07 | 2,88% | 25.140,00 |
02.10.2020 | 10,59 | 10,89 | 10,59 | 10,76 | 0,00% | 21.136,00 |
01.10.2020 | 10,14 | 10,86 | 10,14 | 10,76 | 5,18% | 31.752,00 |
30.09.2020 | 10,14 | 10,33 | 10,14 | 10,23 | -0,24% | 5.060,00 |
29.09.2020 | 10,23 | 10,50 | 10,22 | 10,26 | 0,15% | 3.085,00 |
28.09.2020 | 10,17 | 10,34 | 10,13 | 10,24 | 1,24% | 4.200,00 |
25.09.2020 | 10,17 | 10,22 | 9,83 | 10,12 | -0,69% | 8.012,00 |
24.09.2020 | 10,16 | 10,27 | 10,06 | 10,19 | 0,54% | 5.300,00 |
23.09.2020 | 10,20 | 10,47 | 10,13 | 10,13 | -0,30% | 13.037,00 |
22.09.2020 | 10,00 | 10,28 | 9,94 | 10,16 | 1,97% | 6.110,00 |
21.09.2020 | 9,95 | 10,04 | 9,82 | 9,96 | 0,36% | 5.417,00 |
19.09.2020 | 9,76 | 10,18 | 9,76 | 9,93 | 1,16% | 800,00 |
17.09.2020 | 9,90 | 9,90 | 9,75 | 9,81 | -2,01% | 4.209,00 |
16.09.2020 | 9,72 | 10,03 | 9,70 | 10,02 | 3,63% | 5.622,00 |
15.09.2020 | 9,50 | 9,80 | 9,50 | 9,66 | 2,18% | 13.028,00 |
14.09.2020 | 9,46 | 9,59 | 9,44 | 9,46 | 0,55% | 8.958,00 |
11.09.2020 | 9,37 | 9,61 | 9,37 | 9,41 | 0,43% | 4.000,00 |
10.09.2020 | 9,65 | 9,65 | 9,37 | 9,37 | -2,46% | 9.932,00 |
09.09.2020 | 9,49 | 9,69 | 9,40 | 9,60 | 2,04% | 7.905,00 |
08.09.2020 | 9,79 | 9,80 | 9,38 | 9,41 | -3,86% | 26.415,00 |
07.09.2020 | 9,78 | 9,95 | 9,71 | 9,79 | -0,29% | 8.090,00 |
04.09.2020 | 9,70 | 9,96 | 9,57 | 9,82 | 0,66% | 14.800,00 |
03.09.2020 | 10,14 | 10,14 | 9,71 | 9,75 | -3,49% | 3.000,00 |
02.09.2020 | 9,95 | 10,21 | 9,95 | 10,11 | 2,26% | 12.588,00 |