
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2021 | 18,45 | 18,45 | 18,45 | 18,45 | -1,92% | - |
15.04.2021 | 18,66 | 18,90 | 18,64 | 18,81 | 1,79% | - |
14.04.2021 | 18,71 | 18,71 | 18,45 | 18,48 | -0,40% | - |
13.04.2021 | 18,43 | 18,56 | 18,41 | 18,55 | 0,88% | - |
12.04.2021 | 18,43 | 18,43 | 18,39 | 18,39 | -0,34% | 600,00 |
09.04.2021 | 18,36 | 18,57 | 18,29 | 18,45 | 0,05% | - |
08.04.2021 | 18,48 | 18,49 | 18,27 | 18,44 | 1,07% | - |
07.04.2021 | 18,13 | 18,43 | 18,13 | 18,25 | -0,41% | - |
06.04.2021 | 18,40 | 18,44 | 18,26 | 18,33 | 0,25% | - |
01.04.2021 | 18,18 | 18,39 | 18,17 | 18,28 | -0,34% | - |
31.03.2021 | 18,33 | 18,35 | 18,20 | 18,34 | 0,58% | - |
30.03.2021 | 18,33 | 18,40 | 18,14 | 18,24 | 0,21% | - |
29.03.2021 | 18,16 | 18,23 | 18,01 | 18,20 | -0,52% | - |
26.03.2021 | 18,23 | 18,40 | 18,12 | 18,29 | 2,04% | - |
25.03.2021 | 17,88 | 18,01 | 17,80 | 17,93 | -1,42% | - |
24.03.2021 | 17,93 | 18,19 | 17,93 | 18,19 | 4,18% | 550,00 |
23.03.2021 | 18,07 | 18,29 | 17,46 | 17,46 | -5,41% | - |
22.03.2021 | 18,58 | 18,60 | 18,35 | 18,46 | 0,48% | 280,00 |
19.03.2021 | 18,37 | 18,50 | 18,24 | 18,37 | 0,86% | - |
18.03.2021 | 18,48 | 18,52 | 18,21 | 18,21 | -1,55% | - |
17.03.2021 | 18,40 | 18,50 | 18,40 | 18,50 | -1,31% | 1.500,00 |
16.03.2021 | 18,70 | 18,75 | 18,70 | 18,75 | 1,19% | 1.040,00 |
15.03.2021 | 18,49 | 18,60 | 18,39 | 18,53 | 0,84% | - |
12.03.2021 | 18,34 | 18,47 | 18,19 | 18,37 | -0,94% | - |
11.03.2021 | 18,30 | 18,54 | 18,30 | 18,54 | -1,08% | 300,00 |
10.03.2021 | 18,46 | 18,76 | 18,45 | 18,75 | -2,26% | - |
09.03.2021 | 18,64 | 19,18 | 18,64 | 19,18 | 2,15% | 4.650,00 |
08.03.2021 | 18,73 | 18,81 | 18,72 | 18,78 | 1,47% | 2.850,00 |
05.03.2021 | 18,46 | 18,55 | 18,46 | 18,50 | 1,17% | 1.497,00 |
04.03.2021 | 18,17 | 18,29 | 18,17 | 18,29 | 2,81% | 1.800,00 |
03.03.2021 | 17,81 | 18,01 | 17,71 | 17,79 | 0,91% | - |
02.03.2021 | 17,45 | 17,64 | 17,45 | 17,63 | 1,18% | 6.090,00 |
01.03.2021 | 16,97 | 17,43 | 16,97 | 17,42 | 3,47% | 2.855,00 |
26.02.2021 | 16,90 | 17,24 | 16,75 | 16,84 | -3,43% | - |
25.02.2021 | 17,53 | 18,14 | 17,08 | 17,44 | -0,64% | - |
24.02.2021 | 17,27 | 17,57 | 17,26 | 17,55 | 0,69% | - |
23.02.2021 | 17,38 | 17,49 | 17,21 | 17,43 | 1,01% | - |
22.02.2021 | 17,23 | 17,33 | 17,02 | 17,26 | 1,51% | - |
19.02.2021 | 16,96 | 17,00 | 16,96 | 17,00 | 0,73% | 850,00 |
18.02.2021 | 17,13 | 17,14 | 16,76 | 16,88 | 1,99% | - |
17.02.2021 | 16,56 | 16,72 | 16,39 | 16,55 | 1,55% | - |
16.02.2021 | 16,35 | 16,35 | 15,91 | 16,30 | 0,63% | - |
15.02.2021 | 16,17 | 16,20 | 16,14 | 16,19 | 1,44% | - |
12.02.2021 | 15,83 | 16,01 | 15,81 | 15,96 | 0,36% | - |
11.02.2021 | 15,90 | 16,15 | 15,81 | 15,91 | 1,53% | - |
10.02.2021 | 15,99 | 15,99 | 15,63 | 15,67 | -1,63% | - |
09.02.2021 | 15,94 | 16,04 | 15,82 | 15,93 | -1,82% | - |
08.02.2021 | 16,17 | 16,26 | 15,97 | 16,22 | 1,79% | - |
05.02.2021 | 15,93 | 15,93 | 15,93 | 15,93 | 1,88% | - |
04.02.2021 | 15,64 | 15,64 | 15,64 | 15,64 | 0,45% | - |
03.02.2021 | 15,57 | 15,57 | 15,57 | 15,57 | 2,49% | - |
02.02.2021 | 15,19 | 15,19 | 15,19 | 15,19 | 1,06% | - |
01.02.2021 | 15,03 | 15,03 | 15,03 | 15,03 | 0,70% | - |
29.01.2021 | 14,93 | 14,93 | 14,93 | 14,93 | -0,92% | - |
28.01.2021 | 15,07 | 15,07 | 15,07 | 15,07 | -2,43% | - |
27.01.2021 | 15,44 | 15,44 | 15,44 | 15,44 | 0,21% | - |
26.01.2021 | 15,41 | 15,41 | 15,41 | 15,41 | -0,86% | - |
25.01.2021 | 15,54 | 15,54 | 15,54 | 15,54 | 0,35% | - |
22.01.2021 | 15,49 | 15,49 | 15,49 | 15,49 | -1,33% | - |
21.01.2021 | 15,70 | 15,70 | 15,70 | 15,70 | 1,75% | - |
20.01.2021 | 15,43 | 15,43 | 15,43 | 15,43 | -1,09% | - |
19.01.2021 | 15,60 | 15,60 | 15,60 | 15,60 | 1,92% | - |
18.01.2021 | 15,30 | 15,30 | 15,30 | 15,30 | -1,39% | - |
15.01.2021 | 15,52 | 15,52 | 15,52 | 15,52 | -0,30% | - |
14.01.2021 | 15,57 | 15,57 | 15,57 | 15,57 | 2,29% | - |
13.01.2021 | 15,22 | 15,22 | 15,22 | 15,22 | 0,38% | - |
12.01.2021 | 15,16 | 15,16 | 15,16 | 15,16 | 1,50% | - |
11.01.2021 | 14,94 | 14,94 | 14,94 | 14,94 | -0,33% | - |
08.01.2021 | 14,99 | 14,99 | 14,99 | 14,99 | 1,08% | - |
07.01.2021 | 14,92 | 14,92 | 14,83 | 14,83 | 3,75% | 734,00 |
06.01.2021 | 14,29 | 14,29 | 14,29 | 14,29 | 0,04% | - |
05.01.2021 | 14,28 | 14,28 | 14,28 | 14,28 | -1,03% | - |
04.01.2021 | 14,43 | 14,43 | 14,43 | 14,43 | 1,53% | - |
30.12.2020 | 14,21 | 14,21 | 14,21 | 14,21 | -0,14% | - |
29.12.2020 | 14,23 | 14,23 | 14,23 | 14,23 | 0,42% | - |
28.12.2020 | 14,17 | 14,17 | 14,17 | 14,17 | -0,24% | - |
23.12.2020 | 14,21 | 14,21 | 14,21 | 14,21 | 1,46% | - |
22.12.2020 | 13,97 | 14,00 | 13,97 | 14,00 | -2,32% | 270,00 |
21.12.2020 | 14,34 | 14,34 | 14,34 | 14,34 | -0,04% | - |
18.12.2020 | 14,34 | 14,34 | 14,34 | 14,34 | -1,33% | - |
17.12.2020 | 14,54 | 14,54 | 14,54 | 14,54 | 1,23% | - |
16.12.2020 | 14,36 | 14,36 | 14,36 | 14,36 | 1,69% | - |
15.12.2020 | 14,12 | 14,12 | 14,12 | 14,12 | -1,48% | - |
14.12.2020 | 14,33 | 14,33 | 14,33 | 14,33 | 1,39% | - |
11.12.2020 | 14,14 | 14,14 | 14,14 | 14,14 | -0,01% | - |
10.12.2020 | 14,14 | 14,14 | 14,14 | 14,14 | -0,27% | - |
09.12.2020 | 14,18 | 14,18 | 14,18 | 14,18 | 0,01% | - |
08.12.2020 | 14,18 | 14,18 | 14,18 | 14,18 | 0,14% | - |
07.12.2020 | 14,16 | 14,16 | 14,16 | 14,16 | 0,13% | - |
04.12.2020 | 14,14 | 14,14 | 14,14 | 14,14 | 1,07% | - |
03.12.2020 | 13,99 | 13,99 | 13,99 | 13,99 | 0,09% | - |
02.12.2020 | 13,98 | 13,98 | 13,98 | 13,98 | 0,62% | - |
01.12.2020 | 13,89 | 13,89 | 13,89 | 13,89 | 0,19% | - |
30.11.2020 | 13,86 | 13,86 | 13,86 | 13,86 | -2,20% | - |
27.11.2020 | 14,18 | 14,18 | 14,18 | 14,18 | -0,53% | - |
26.11.2020 | 14,25 | 14,25 | 14,25 | 14,25 | -1,45% | - |
25.11.2020 | 14,49 | 14,49 | 14,46 | 14,46 | 2,92% | 150,00 |
24.11.2020 | 14,05 | 14,05 | 14,05 | 14,05 | 3,34% | - |
23.11.2020 | 13,60 | 13,60 | 13,60 | 13,60 | -0,53% | - |
20.11.2020 | 13,60 | 13,67 | 13,60 | 13,67 | 0,59% | - |