
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.12.2019 | 13,65 | 13,75 | 13,55 | 13,70 | 0,37% | - |
05.12.2019 | 13,80 | 13,80 | 13,50 | 13,65 | 0,37% | 625,00 |
04.12.2019 | 13,60 | 13,70 | 13,25 | 13,60 | 0,00% | 400,00 |
03.12.2019 | 13,60 | 13,60 | 13,05 | 13,60 | 0,37% | - |
02.12.2019 | 13,55 | 13,75 | 13,55 | 13,55 | -0,37% | - |
29.11.2019 | 13,50 | 13,85 | 13,50 | 13,60 | -1,81% | 290,00 |
28.11.2019 | 13,60 | 13,85 | 13,45 | 13,85 | 1,47% | 10,00 |
27.11.2019 | 13,80 | 13,95 | 13,55 | 13,65 | 0,74% | 268,00 |
26.11.2019 | 13,45 | 13,60 | 13,20 | 13,55 | 0,74% | - |
25.11.2019 | 13,45 | 13,55 | 13,25 | 13,45 | 1,13% | 518,00 |
22.11.2019 | 13,40 | 13,70 | 13,15 | 13,30 | -0,75% | 3.818,00 |
21.11.2019 | 13,50 | 13,60 | 13,15 | 13,40 | -1,47% | 720,00 |
20.11.2019 | 13,55 | 13,60 | 13,35 | 13,60 | 0,37% | 260,00 |
19.11.2019 | 13,60 | 13,75 | 13,55 | 13,55 | -0,73% | - |
18.11.2019 | 13,55 | 13,80 | 13,55 | 13,65 | 0,37% | 280,00 |
15.11.2019 | 14,00 | 14,05 | 13,55 | 13,60 | -2,51% | - |
14.11.2019 | 14,15 | 14,20 | 13,95 | 13,95 | -1,41% | - |
13.11.2019 | 14,20 | 14,20 | 14,10 | 14,15 | 1,43% | 100,00 |
12.11.2019 | 13,90 | 14,05 | 13,80 | 13,95 | 0,72% | 600,00 |
11.11.2019 | 13,75 | 14,00 | 13,65 | 13,85 | 0,73% | 400,00 |
08.11.2019 | 13,60 | 13,90 | 13,50 | 13,75 | 1,48% | 945,00 |
07.11.2019 | 13,80 | 14,40 | 13,55 | 13,55 | -1,45% | 3.120,00 |
06.11.2019 | 13,95 | 14,20 | 13,75 | 13,75 | -1,43% | 50,00 |
05.11.2019 | 13,80 | 14,10 | 13,65 | 13,95 | 1,09% | 1.050,00 |
04.11.2019 | 13,80 | 14,05 | 13,45 | 13,80 | 0,73% | 150,00 |
01.11.2019 | 13,65 | 13,70 | 13,45 | 13,70 | 0,37% | - |
31.10.2019 | 13,45 | 13,80 | 13,45 | 13,65 | 1,11% | 500,00 |
30.10.2019 | 13,90 | 14,05 | 13,30 | 13,50 | -2,88% | 1.540,00 |
29.10.2019 | 14,05 | 14,10 | 13,90 | 13,90 | -1,07% | 250,00 |
28.10.2019 | 14,05 | 14,25 | 14,05 | 14,05 | 0,00% | - |
25.10.2019 | 13,90 | 14,30 | 13,90 | 14,05 | 0,00% | 1.000,00 |
24.10.2019 | 14,05 | 14,20 | 13,85 | 14,05 | 0,00% | 2.255,00 |
23.10.2019 | 13,75 | 14,10 | 13,75 | 14,05 | 2,18% | 1.128,00 |
22.10.2019 | 13,90 | 13,90 | 13,75 | 13,75 | -1,08% | - |
21.10.2019 | 13,80 | 14,25 | 13,65 | 13,90 | 1,83% | - |
18.10.2019 | 14,10 | 14,10 | 13,55 | 13,65 | -2,15% | - |
17.10.2019 | 13,90 | 14,15 | 13,80 | 13,95 | 1,82% | - |
16.10.2019 | 13,50 | 14,00 | 13,45 | 13,70 | 1,86% | 200,00 |
15.10.2019 | 13,65 | 13,65 | 13,35 | 13,45 | -1,47% | - |
14.10.2019 | 13,40 | 13,70 | 13,35 | 13,65 | 1,49% | 281,00 |
11.10.2019 | 13,35 | 13,60 | 13,30 | 13,45 | 0,00% | 571,00 |
10.10.2019 | 13,60 | 13,60 | 13,25 | 13,45 | -0,74% | - |
09.10.2019 | 13,70 | 13,70 | 13,45 | 13,55 | -0,37% | 273,00 |
08.10.2019 | 13,75 | 13,85 | 13,30 | 13,60 | -1,09% | - |
07.10.2019 | 13,60 | 13,90 | 13,50 | 13,75 | 1,10% | 250,00 |
04.10.2019 | 13,30 | 13,75 | 13,25 | 13,60 | 2,26% | - |
02.10.2019 | 13,70 | 13,70 | 13,25 | 13,30 | -3,62% | - |
01.10.2019 | 13,95 | 13,95 | 13,75 | 13,80 | -0,72% | - |
30.09.2019 | 14,10 | 14,10 | 13,85 | 13,90 | 0,36% | 80,00 |
27.09.2019 | 14,00 | 14,15 | 13,75 | 13,85 | -1,07% | 80,00 |
26.09.2019 | 13,50 | 14,30 | 13,50 | 14,00 | 3,70% | 593,00 |
25.09.2019 | 13,55 | 13,55 | 13,35 | 13,50 | -0,74% | 624,00 |
24.09.2019 | 13,85 | 13,85 | 13,55 | 13,60 | -1,09% | 220,00 |
23.09.2019 | 13,85 | 14,05 | 13,70 | 13,75 | -0,72% | 600,00 |
20.09.2019 | 14,10 | 14,10 | 13,70 | 13,85 | -1,42% | - |
19.09.2019 | 13,80 | 14,20 | 13,70 | 14,05 | 1,81% | 930,00 |
18.09.2019 | 13,85 | 14,10 | 13,70 | 13,80 | -0,72% | 100,00 |
17.09.2019 | 14,25 | 14,25 | 13,70 | 13,90 | -1,42% | 640,00 |
16.09.2019 | 13,55 | 14,40 | 13,30 | 14,10 | 6,02% | 750,00 |
13.09.2019 | 13,45 | 13,60 | 13,30 | 13,30 | -1,12% | 1.500,00 |
12.09.2019 | 13,60 | 13,65 | 13,45 | 13,45 | -0,74% | 1.072,00 |
11.09.2019 | 13,90 | 13,90 | 13,55 | 13,55 | -2,52% | 1.360,00 |
10.09.2019 | 13,80 | 14,25 | 13,65 | 13,90 | 0,36% | - |
09.09.2019 | 13,70 | 13,85 | 13,60 | 13,85 | 2,21% | - |
06.09.2019 | 13,45 | 13,80 | 13,45 | 13,55 | 0,74% | - |
05.09.2019 | 13,15 | 13,45 | 13,15 | 13,45 | 2,67% | - |
04.09.2019 | 13,30 | 13,30 | 13,05 | 13,10 | -0,38% | 36,00 |
03.09.2019 | 13,50 | 13,55 | 13,00 | 13,15 | -2,59% | 600,00 |
02.09.2019 | 13,20 | 13,65 | 13,00 | 13,50 | 3,85% | - |
30.08.2019 | 13,00 | 13,10 | 12,75 | 13,00 | -0,38% | 1.890,00 |
29.08.2019 | 13,05 | 13,30 | 13,05 | 13,05 | -0,38% | 200,00 |
28.08.2019 | 13,05 | 13,25 | 12,95 | 13,10 | 1,55% | 620,00 |
27.08.2019 | 12,65 | 13,30 | 12,65 | 12,90 | 2,79% | - |
26.08.2019 | 13,10 | 13,10 | 12,40 | 12,55 | -5,28% | 1.100,00 |
23.08.2019 | 13,50 | 13,65 | 13,05 | 13,25 | -2,21% | 700,00 |
22.08.2019 | 13,65 | 13,65 | 13,50 | 13,55 | -0,73% | 500,00 |
21.08.2019 | 13,75 | 13,80 | 13,65 | 13,65 | -0,36% | 100,00 |
20.08.2019 | 13,85 | 13,90 | 13,65 | 13,70 | 0,37% | 1.706,00 |
19.08.2019 | 13,75 | 13,85 | 13,65 | 13,65 | -0,73% | - |
16.08.2019 | 13,30 | 14,00 | 12,80 | 13,75 | 3,38% | 24,00 |
15.08.2019 | 13,75 | 13,90 | 13,20 | 13,30 | -3,27% | 250,00 |
14.08.2019 | 13,95 | 14,00 | 13,75 | 13,75 | -1,43% | 740,00 |
13.08.2019 | 14,00 | 14,10 | 13,85 | 13,95 | -0,36% | 220,00 |
12.08.2019 | 14,00 | 14,20 | 13,80 | 14,00 | 0,36% | 20,00 |
09.08.2019 | 13,95 | 14,00 | 13,75 | 13,95 | 0,72% | - |
08.08.2019 | 13,80 | 14,00 | 13,75 | 13,85 | 0,36% | 1.020,00 |
07.08.2019 | 14,55 | 14,55 | 13,80 | 13,80 | -3,16% | 465,00 |
06.08.2019 | 14,55 | 14,65 | 14,25 | 14,25 | -2,06% | 5,00 |
05.08.2019 | 14,60 | 14,95 | 14,45 | 14,55 | -1,69% | 234,00 |
02.08.2019 | 15,65 | 15,65 | 14,75 | 14,80 | -4,21% | 600,00 |
01.08.2019 | 15,85 | 15,85 | 15,20 | 15,45 | -0,96% | 404,00 |
31.07.2019 | 15,75 | 15,95 | 15,60 | 15,60 | 0,32% | 140,00 |
30.07.2019 | 15,65 | 15,80 | 15,40 | 15,55 | -0,32% | - |
29.07.2019 | 15,75 | 15,75 | 15,60 | 15,60 | -0,32% | 130,00 |
26.07.2019 | 15,40 | 15,80 | 15,40 | 15,65 | 0,32% | 660,00 |
25.07.2019 | 16,10 | 16,25 | 15,60 | 15,60 | -2,19% | 500,00 |
24.07.2019 | 15,95 | 15,95 | 15,95 | 15,95 | -3,33% | - |
23.07.2019 | 16,60 | 16,70 | 16,25 | 16,50 | -0,60% | - |
22.07.2019 | 16,80 | 16,80 | 16,50 | 16,60 | 0,61% | 100,00 |
19.07.2019 | 16,75 | 16,75 | 16,50 | 16,50 | -0,60% | - |