
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.01.2021 | 17,33 | 17,46 | 17,29 | 17,35 | 0,07% | 9.832,00 |
19.01.2021 | 17,53 | 17,61 | 17,25 | 17,34 | -1,06% | 9.008,00 |
18.01.2021 | 17,55 | 17,56 | 17,32 | 17,53 | 0,20% | 9.365,00 |
15.01.2021 | 17,33 | 17,59 | 17,33 | 17,49 | 0,72% | 12.681,00 |
14.01.2021 | 17,41 | 17,44 | 17,24 | 17,37 | 0,29% | 7.677,00 |
13.01.2021 | 17,35 | 17,42 | 17,23 | 17,32 | -0,12% | 19.928,00 |
12.01.2021 | 17,29 | 17,36 | 17,22 | 17,34 | 0,52% | 4.840,00 |
11.01.2021 | 17,29 | 17,36 | 17,19 | 17,25 | -1,23% | 4.450,00 |
08.01.2021 | 17,57 | 17,57 | 17,22 | 17,46 | -0,37% | 9.743,00 |
07.01.2021 | 17,60 | 17,60 | 17,48 | 17,53 | 0,34% | 9.570,00 |
06.01.2021 | 17,44 | 17,60 | 17,32 | 17,47 | 0,32% | 13.296,00 |
05.01.2021 | 17,38 | 17,50 | 17,20 | 17,41 | -0,77% | 11.733,00 |
04.01.2021 | 17,32 | 17,55 | 17,28 | 17,55 | 1,92% | 18.804,00 |
30.12.2020 | 17,32 | 17,32 | 17,21 | 17,22 | -0,20% | 4.190,00 |
29.12.2020 | 17,50 | 17,52 | 17,25 | 17,25 | -1,06% | 6.549,00 |
28.12.2020 | 17,19 | 17,57 | 17,17 | 17,44 | 1,99% | 7.626,00 |
23.12.2020 | 16,97 | 17,24 | 16,97 | 17,10 | 0,62% | 5.460,00 |
22.12.2020 | 17,09 | 17,10 | 16,92 | 16,99 | -0,47% | 12.738,00 |
21.12.2020 | 17,35 | 17,35 | 16,94 | 17,07 | -2,18% | 15.034,00 |
18.12.2020 | 17,06 | 17,59 | 17,06 | 17,45 | 1,51% | 18.607,00 |
17.12.2020 | 17,00 | 17,22 | 17,00 | 17,19 | 1,03% | 8.193,00 |
16.12.2020 | 16,95 | 17,19 | 16,82 | 17,02 | 0,56% | 7.906,00 |
15.12.2020 | 17,02 | 17,07 | 16,79 | 16,92 | 0,03% | 21.821,00 |
14.12.2020 | 16,84 | 17,08 | 16,60 | 16,92 | 0,65% | 8.060,00 |
11.12.2020 | 17,28 | 17,30 | 16,80 | 16,81 | -2,30% | 7.553,00 |
10.12.2020 | 17,07 | 17,30 | 17,07 | 17,20 | 0,94% | 5.782,00 |
09.12.2020 | 17,13 | 17,21 | 17,03 | 17,04 | 0,38% | 2.766,00 |
08.12.2020 | 17,15 | 17,15 | 16,95 | 16,98 | -1,02% | 3.700,00 |
07.12.2020 | 17,04 | 17,18 | 16,96 | 17,15 | 0,56% | 5.565,00 |
04.12.2020 | 17,03 | 17,11 | 16,91 | 17,06 | 0,65% | 7.539,00 |
03.12.2020 | 17,03 | 17,12 | 16,90 | 16,95 | -0,47% | 3.816,00 |
02.12.2020 | 17,23 | 17,23 | 16,95 | 17,03 | -1,16% | 18.162,00 |
01.12.2020 | 17,20 | 17,40 | 17,14 | 17,23 | 0,32% | 9.920,00 |
30.11.2020 | 17,39 | 17,39 | 17,17 | 17,17 | -1,55% | 4.710,00 |
27.11.2020 | 17,47 | 17,64 | 17,36 | 17,44 | 0,14% | 2.720,00 |
26.11.2020 | 17,44 | 17,47 | 17,29 | 17,42 | -0,06% | 4.230,00 |
25.11.2020 | 17,12 | 17,56 | 17,12 | 17,43 | 1,96% | 9.964,00 |
24.11.2020 | 17,07 | 17,13 | 17,02 | 17,09 | -0,20% | 15.254,00 |
23.11.2020 | 17,37 | 17,37 | 17,03 | 17,13 | -0,41% | 7.772,00 |
20.11.2020 | 17,19 | 17,35 | 17,18 | 17,20 | 0,76% | 6.427,00 |
19.11.2020 | 17,23 | 17,32 | 17,05 | 17,07 | -1,07% | 3.460,00 |
18.11.2020 | 17,40 | 17,58 | 17,25 | 17,25 | -0,40% | 570,00 |
17.11.2020 | 17,27 | 17,36 | 17,17 | 17,32 | 0,38% | 11.600,00 |
16.11.2020 | 17,16 | 17,50 | 17,09 | 17,26 | 1,47% | 6.782,00 |
13.11.2020 | 16,89 | 17,23 | 16,89 | 17,01 | 1,07% | 5.800,00 |
12.11.2020 | 16,73 | 17,26 | 16,64 | 16,83 | 0,21% | 7.249,00 |
11.11.2020 | 17,08 | 17,13 | 16,73 | 16,79 | -0,83% | 6.184,00 |
10.11.2020 | 16,15 | 17,03 | 16,15 | 16,93 | 3,87% | 6.250,00 |
09.11.2020 | 16,22 | 16,64 | 16,11 | 16,30 | 1,15% | 12.243,00 |
06.11.2020 | 16,46 | 16,71 | 16,07 | 16,12 | -2,78% | 6.194,00 |
05.11.2020 | 16,26 | 16,65 | 16,15 | 16,58 | 2,85% | 46.915,00 |
04.11.2020 | 15,82 | 16,30 | 15,74 | 16,12 | 1,22% | 8.120,00 |
03.11.2020 | 16,12 | 16,30 | 15,75 | 15,92 | -0,90% | 16.249,00 |
02.11.2020 | 15,33 | 16,19 | 15,33 | 16,07 | 4,73% | 2.642,00 |
30.10.2020 | 15,44 | 15,45 | 15,15 | 15,34 | -1,19% | 4.112,00 |
29.10.2020 | 15,68 | 15,83 | 15,25 | 15,53 | -0,54% | 11.612,00 |
28.10.2020 | 16,07 | 16,07 | 15,55 | 15,61 | -3,22% | 4.830,00 |
27.10.2020 | 16,40 | 16,59 | 16,13 | 16,13 | -0,89% | 1.000,00 |
26.10.2020 | 16,58 | 16,58 | 16,26 | 16,28 | -1,60% | 2.455,00 |
23.10.2020 | 16,44 | 16,69 | 16,44 | 16,54 | 0,39% | 3.650,00 |
22.10.2020 | 16,52 | 16,53 | 16,25 | 16,48 | -0,36% | 12.661,00 |
21.10.2020 | 16,84 | 16,93 | 16,50 | 16,54 | -1,78% | 3.800,00 |
20.10.2020 | 16,96 | 17,10 | 16,66 | 16,84 | -0,41% | 8.215,00 |
19.10.2020 | 17,21 | 17,28 | 16,91 | 16,91 | -0,88% | 2.340,00 |
16.10.2020 | 17,08 | 17,23 | 17,00 | 17,06 | -0,87% | 4.800,00 |
15.10.2020 | 17,28 | 17,28 | 16,98 | 17,21 | -0,32% | 13.420,00 |
14.10.2020 | 17,60 | 17,65 | 17,21 | 17,26 | -1,88% | 2.335,00 |
13.10.2020 | 17,34 | 17,94 | 17,26 | 17,59 | 2,21% | 5.383,00 |
12.10.2020 | 17,05 | 17,33 | 16,99 | 17,21 | 0,79% | 8.658,00 |
09.10.2020 | 17,17 | 17,32 | 17,02 | 17,08 | -0,73% | 5.586,00 |
08.10.2020 | 17,10 | 17,31 | 17,04 | 17,20 | 0,82% | 6.620,00 |
07.10.2020 | 17,23 | 17,33 | 16,99 | 17,06 | -0,96% | 2.228,00 |
06.10.2020 | 17,32 | 17,54 | 17,21 | 17,23 | -0,63% | 1.904,00 |
05.10.2020 | 17,20 | 17,56 | 17,20 | 17,34 | 1,85% | 1.348,00 |
02.10.2020 | 16,97 | 17,25 | 16,88 | 17,02 | -0,06% | 3.981,00 |
01.10.2020 | 17,31 | 17,54 | 17,03 | 17,03 | -1,25% | 991,00 |
30.09.2020 | 17,21 | 17,41 | 17,18 | 17,25 | -0,49% | 2.332,00 |
29.09.2020 | 17,52 | 17,52 | 17,29 | 17,33 | -1,17% | 2.279,00 |
28.09.2020 | 17,66 | 17,82 | 17,52 | 17,54 | -0,54% | 21.035,00 |
25.09.2020 | 17,59 | 17,71 | 17,49 | 17,63 | 0,43% | 855,00 |
24.09.2020 | 17,60 | 17,82 | 17,53 | 17,56 | -0,43% | 1.260,00 |
23.09.2020 | 17,93 | 18,03 | 17,63 | 17,63 | -1,18% | 8.140,00 |
22.09.2020 | 17,54 | 17,99 | 17,54 | 17,84 | 2,53% | 1.900,00 |
21.09.2020 | 17,82 | 17,84 | 17,31 | 17,40 | -4,11% | 15.783,00 |
20.09.2020 | 18,41 | 18,41 | 18,03 | 18,15 | -1,36% | 1.817,00 |
17.09.2020 | 18,47 | 18,48 | 18,31 | 18,40 | -0,65% | 102,00 |
16.09.2020 | 18,48 | 18,73 | 18,48 | 18,52 | 1,26% | 166,00 |
15.09.2020 | 18,40 | 18,40 | 18,22 | 18,29 | -0,62% | 7.440,00 |
14.09.2020 | 18,60 | 18,61 | 18,33 | 18,40 | -1,05% | 310,00 |
11.09.2020 | 18,81 | 18,81 | 18,50 | 18,60 | 0,30% | 2.902,00 |
10.09.2020 | 18,78 | 18,82 | 18,54 | 18,54 | -1,28% | 2.070,00 |
09.09.2020 | 18,51 | 18,86 | 18,49 | 18,78 | 1,49% | 10.760,00 |
08.09.2020 | 18,24 | 18,77 | 18,24 | 18,51 | -0,22% | 2.380,00 |
07.09.2020 | 18,24 | 18,58 | 18,24 | 18,55 | 1,34% | 3.224,00 |
04.09.2020 | 18,27 | 18,53 | 18,20 | 18,30 | 0,44% | 3.260,00 |
03.09.2020 | 18,50 | 18,72 | 18,21 | 18,22 | -1,06% | 13.896,00 |
02.09.2020 | 18,42 | 18,63 | 18,23 | 18,42 | 0,74% | 6.503,00 |
01.09.2020 | 18,56 | 18,56 | 18,22 | 18,28 | -1,32% | 4.438,00 |
31.08.2020 | 18,24 | 18,59 | 18,07 | 18,53 | 2,38% | 11.012,00 |
28.08.2020 | 18,14 | 18,32 | 18,03 | 18,10 | -0,36% | 870,00 |