
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 15,75 | 15,76 | 15,70 | 15,70 | 2,60% | - |
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% | - |
19.11.2020 | 13,63 | 13,63 | 13,58 | 13,59 | 1,84% | - |
18.11.2020 | 13,34 | 13,34 | 13,34 | 13,34 | 0,56% | - |
17.11.2020 | 13,27 | 13,27 | 13,27 | 13,27 | 2,77% | - |
16.11.2020 | 12,91 | 12,91 | 12,91 | 12,91 | 3,43% | - |
13.11.2020 | 12,48 | 12,48 | 12,48 | 12,48 | -1,01% | - |
12.11.2020 | 12,61 | 12,61 | 12,61 | 12,61 | -1,48% | - |
11.11.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 3,04% | - |
10.11.2020 | 12,42 | 12,42 | 12,42 | 12,42 | 6,41% | - |
09.11.2020 | 11,68 | 11,68 | 11,68 | 11,68 | -2,33% | - |
06.11.2020 | 11,95 | 11,95 | 11,95 | 11,95 | 1,29% | - |
05.11.2020 | 11,80 | 11,80 | 11,80 | 11,80 | 1,04% | - |
04.11.2020 | 11,64 | 11,68 | 11,64 | 11,68 | 0,48% | - |
03.11.2020 | 11,62 | 11,62 | 11,62 | 11,62 | 1,34% | - |
02.11.2020 | 11,47 | 11,47 | 11,47 | 11,47 | 1,24% | - |
30.10.2020 | 11,33 | 11,33 | 11,33 | 11,33 | 1,54% | - |
29.10.2020 | 11,16 | 11,16 | 11,16 | 11,16 | -2,84% | 1.000,00 |
28.10.2020 | 11,48 | 11,48 | 11,48 | 11,48 | -1,91% | - |
27.10.2020 | 11,71 | 11,71 | 11,71 | 11,71 | -0,14% | - |
26.10.2020 | 11,72 | 11,72 | 11,72 | 11,72 | -0,59% | - |
23.10.2020 | 11,79 | 11,79 | 11,79 | 11,79 | 2,34% | - |
22.10.2020 | 11,52 | 11,52 | 11,52 | 11,52 | -0,91% | - |
21.10.2020 | 11,63 | 11,63 | 11,63 | 11,63 | 1,57% | - |
20.10.2020 | 11,45 | 11,45 | 11,45 | 11,45 | -2,52% | - |
19.10.2020 | 11,75 | 11,75 | 11,75 | 11,75 | 1,66% | - |
16.10.2020 | 11,55 | 11,55 | 11,55 | 11,55 | -0,64% | - |
15.10.2020 | 11,63 | 11,63 | 11,63 | 11,63 | -0,50% | - |
14.10.2020 | 11,69 | 11,69 | 11,69 | 11,69 | -1,08% | - |
13.10.2020 | 11,81 | 11,81 | 11,81 | 11,81 | 2,82% | - |
12.10.2020 | 11,49 | 11,49 | 11,49 | 11,49 | 2,19% | - |
09.10.2020 | 11,24 | 11,24 | 11,24 | 11,24 | 0,84% | - |
08.10.2020 | 11,15 | 11,15 | 11,15 | 11,15 | 1,47% | - |
07.10.2020 | 10,99 | 10,99 | 10,99 | 10,99 | 2,12% | - |
06.10.2020 | 10,76 | 10,76 | 10,76 | 10,76 | -0,13% | - |
05.10.2020 | 10,77 | 10,77 | 10,77 | 10,77 | 5,05% | - |
02.10.2020 | 10,26 | 10,26 | 10,26 | 10,26 | -2,90% | - |
01.10.2020 | 10,56 | 10,56 | 10,56 | 10,56 | 1,85% | - |
30.09.2020 | 10,37 | 10,37 | 10,37 | 10,37 | -1,80% | - |
29.09.2020 | 10,56 | 10,56 | 10,56 | 10,56 | -0,75% | - |
28.09.2020 | 10,64 | 10,64 | 10,64 | 10,64 | -0,80% | - |
25.09.2020 | 10,73 | 10,73 | 10,73 | 10,73 | 6,43% | - |
24.09.2020 | 10,08 | 10,08 | 10,08 | 10,08 | -0,69% | - |
23.09.2020 | 10,15 | 10,15 | 10,15 | 10,15 | 1,36% | - |
22.09.2020 | 10,01 | 10,01 | 10,01 | 10,01 | -2,59% | - |
21.09.2020 | 10,33 | 10,33 | 10,28 | 10,28 | -1,96% | - |
18.09.2020 | 10,46 | 10,48 | 10,46 | 10,48 | -1,13% | - |
17.09.2020 | 10,62 | 10,62 | 10,60 | 10,60 | 0,36% | - |
16.09.2020 | 10,55 | 10,60 | 10,55 | 10,57 | -0,64% | - |
15.09.2020 | 10,58 | 10,65 | 10,55 | 10,63 | -0,62% | - |
14.09.2020 | 10,75 | 10,77 | 10,70 | 10,70 | 0,22% | - |
11.09.2020 | 10,72 | 10,73 | 10,68 | 10,68 | 0,34% | - |
10.09.2020 | 10,78 | 10,80 | 10,64 | 10,64 | -2,31% | - |
09.09.2020 | 10,81 | 10,94 | 10,78 | 10,89 | -1,66% | - |
08.09.2020 | 11,10 | 11,14 | 10,87 | 11,08 | 0,16% | - |
07.09.2020 | 11,03 | 11,06 | 11,00 | 11,06 | 2,14% | - |
04.09.2020 | 10,83 | 10,83 | 10,83 | 10,83 | -3,67% | - |
03.09.2020 | 11,24 | 11,24 | 11,24 | 11,24 | 1,89% | - |
02.09.2020 | 11,03 | 11,03 | 11,03 | 11,03 | 0,90% | - |
01.09.2020 | 10,93 | 10,93 | 10,93 | 10,93 | -2,25% | - |
31.08.2020 | 11,18 | 11,18 | 11,18 | 11,18 | -0,16% | - |
28.08.2020 | 11,20 | 11,20 | 11,20 | 11,20 | -2,83% | - |
27.08.2020 | 11,20 | 11,53 | 11,16 | 11,53 | 3,33% | - |