
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.01.2021 | 44,23 | 44,29 | 44,23 | 44,29 | -0,19% | - |
15.01.2021 | 45,54 | 45,54 | 44,38 | 44,38 | -3,13% | - |
14.01.2021 | 42,63 | 45,81 | 42,63 | 45,81 | 6,60% | 20,00 |
13.01.2021 | 42,20 | 42,98 | 41,85 | 42,98 | 4,63% | - |
12.01.2021 | 41,08 | 41,08 | 41,08 | 41,08 | -0,53% | - |
11.01.2021 | 41,40 | 41,42 | 41,30 | 41,30 | -1,39% | - |
08.01.2021 | 41,90 | 41,96 | 41,88 | 41,88 | -0,08% | - |
07.01.2021 | 41,84 | 41,91 | 41,84 | 41,91 | 3,33% | - |
06.01.2021 | 40,40 | 40,56 | 40,08 | 40,56 | 1,86% | 4,00 |
05.01.2021 | 40,00 | 40,00 | 39,82 | 39,82 | -6,13% | - |
04.01.2021 | 42,33 | 42,54 | 42,33 | 42,42 | 0,34% | 300,00 |
30.12.2020 | 42,28 | 42,28 | 42,28 | 42,28 | -0,11% | - |
29.12.2020 | 42,99 | 42,99 | 42,32 | 42,32 | -2,24% | 11,00 |
28.12.2020 | 42,59 | 43,29 | 42,59 | 43,29 | 5,19% | - |
23.12.2020 | 41,16 | 41,16 | 41,16 | 41,16 | -0,44% | - |
22.12.2020 | 40,62 | 41,34 | 40,62 | 41,34 | 4,33% | 70,00 |
21.12.2020 | 41,05 | 41,05 | 39,62 | 39,62 | -3,50% | - |
18.12.2020 | 40,66 | 41,06 | 40,51 | 41,06 | 0,65% | - |
17.12.2020 | 40,59 | 40,79 | 40,59 | 40,79 | -0,35% | 30,00 |
16.12.2020 | 41,18 | 41,18 | 40,57 | 40,94 | 1,46% | - |
15.12.2020 | 40,35 | 40,35 | 40,35 | 40,35 | 0,07% | - |
14.12.2020 | 41,18 | 41,18 | 40,32 | 40,32 | -3,70% | - |
11.12.2020 | 42,64 | 42,68 | 41,87 | 41,87 | 1,27% | - |
10.12.2020 | 41,61 | 41,80 | 41,00 | 41,34 | -1,67% | - |
09.12.2020 | 42,07 | 42,31 | 42,04 | 42,04 | 0,63% | 125,00 |
08.12.2020 | 41,63 | 41,78 | 41,63 | 41,78 | -1,51% | - |
07.12.2020 | 43,33 | 43,48 | 42,42 | 42,42 | -2,45% | - |
04.12.2020 | 43,58 | 43,63 | 43,24 | 43,48 | -0,38% | - |
03.12.2020 | 42,38 | 44,44 | 42,38 | 43,65 | 3,88% | - |
02.12.2020 | 41,92 | 42,03 | 41,92 | 42,02 | -1,74% | - |
01.12.2020 | 42,73 | 42,76 | 42,73 | 42,76 | 0,20% | - |
30.11.2020 | 42,50 | 42,68 | 42,50 | 42,68 | -2,62% | - |
27.11.2020 | 44,01 | 44,01 | 43,83 | 43,83 | -0,03% | - |
26.11.2020 | 43,84 | 43,84 | 43,84 | 43,84 | 0,07% | - |
25.11.2020 | 44,73 | 44,73 | 43,07 | 43,81 | -0,30% | - |
24.11.2020 | 42,44 | 43,94 | 42,44 | 43,94 | 4,71% | - |
23.11.2020 | 40,19 | 41,97 | 40,19 | 41,97 | 4,38% | 400,00 |
20.11.2020 | 40,09 | 40,38 | 40,09 | 40,21 | -1,19% | - |
19.11.2020 | 40,24 | 40,69 | 40,24 | 40,69 | -2,57% | - |
18.11.2020 | 39,61 | 41,77 | 39,61 | 41,77 | 4,90% | - |
17.11.2020 | 39,31 | 39,99 | 39,25 | 39,82 | 4,64% | - |
16.11.2020 | 37,90 | 38,05 | 37,90 | 38,05 | 0,85% | - |
13.11.2020 | 36,03 | 37,82 | 36,03 | 37,73 | 1,33% | - |
12.11.2020 | 36,87 | 37,24 | 36,52 | 37,24 | -2,69% | - |
11.11.2020 | 38,01 | 38,27 | 38,01 | 38,27 | -2,61% | - |
10.11.2020 | 38,82 | 39,47 | 38,82 | 39,29 | 5,21% | 520,00 |
09.11.2020 | 32,47 | 37,89 | 32,41 | 37,35 | 16,70% | 20,00 |
06.11.2020 | 32,75 | 32,75 | 31,94 | 32,00 | -3,25% | - |
05.11.2020 | 32,24 | 33,08 | 32,24 | 33,08 | 0,00% | - |
04.11.2020 | 32,90 | 33,22 | 32,84 | 33,08 | 0,79% | - |
03.11.2020 | 32,82 | 32,82 | 32,82 | 32,82 | 0,12% | - |
02.11.2020 | 32,20 | 32,78 | 31,96 | 32,78 | 0,95% | - |
30.10.2020 | 30,94 | 32,47 | 30,94 | 32,47 | 3,13% | - |
29.10.2020 | 30,62 | 31,48 | 30,51 | 31,48 | 3,30% | - |
28.10.2020 | 31,48 | 31,48 | 30,20 | 30,48 | -3,35% | 302,00 |
27.10.2020 | 32,45 | 32,45 | 31,53 | 31,53 | -3,16% | - |
26.10.2020 | 34,66 | 34,66 | 32,45 | 32,56 | -6,46% | - |
23.10.2020 | 34,45 | 34,81 | 34,40 | 34,81 | 1,09% | - |
22.10.2020 | 33,00 | 34,64 | 32,98 | 34,44 | 3,38% | - |
21.10.2020 | 33,52 | 33,52 | 33,26 | 33,31 | -1,96% | - |
20.10.2020 | 33,90 | 34,01 | 33,90 | 33,98 | 0,32% | - |
19.10.2020 | 33,51 | 33,87 | 33,42 | 33,87 | 4,96% | - |
16.10.2020 | 32,29 | 32,32 | 32,27 | 32,27 | 0,16% | 20,00 |
15.10.2020 | 32,50 | 32,63 | 32,22 | 32,22 | -2,72% | - |
14.10.2020 | 32,07 | 33,12 | 32,02 | 33,12 | 1,44% | - |
13.10.2020 | 32,41 | 32,66 | 32,34 | 32,65 | -0,02% | - |
12.10.2020 | 32,65 | 32,65 | 32,65 | 32,65 | -1,12% | - |
09.10.2020 | 33,02 | 33,02 | 33,02 | 33,02 | 0,66% | - |
08.10.2020 | 31,50 | 32,87 | 31,50 | 32,81 | 3,98% | - |
07.10.2020 | 30,71 | 31,55 | 30,71 | 31,55 | -2,38% | 323,00 |
06.10.2020 | 31,71 | 32,32 | 31,71 | 32,32 | 1,94% | - |
05.10.2020 | 31,88 | 32,07 | 31,71 | 31,71 | 3,44% | - |
02.10.2020 | 30,63 | 30,80 | 30,36 | 30,65 | -2,98% | - |
01.10.2020 | 31,33 | 31,59 | 31,33 | 31,59 | -1,39% | - |
30.09.2020 | 30,77 | 32,21 | 30,77 | 32,04 | 2,74% | - |
29.09.2020 | 32,11 | 32,11 | 31,18 | 31,18 | -2,58% | - |
28.09.2020 | 31,84 | 32,09 | 31,77 | 32,01 | 4,44% | - |
25.09.2020 | 30,72 | 30,86 | 30,65 | 30,65 | 1,73% | - |
24.09.2020 | 31,32 | 31,32 | 30,00 | 30,13 | -5,00% | 46,00 |
23.09.2020 | 32,39 | 32,84 | 31,71 | 31,71 | -1,72% | - |
22.09.2020 | 32,03 | 32,45 | 31,96 | 32,27 | 0,28% | 300,00 |
21.09.2020 | 34,30 | 34,30 | 32,18 | 32,18 | -10,49% | - |
18.09.2020 | 35,61 | 35,95 | 35,61 | 35,95 | -1,43% | 15,00 |
17.09.2020 | 36,47 | 36,47 | 36,47 | 36,47 | -1,07% | - |
16.09.2020 | 35,60 | 36,86 | 35,60 | 36,86 | 5,77% | 35,00 |
15.09.2020 | 34,85 | 34,85 | 34,85 | 34,85 | 2,14% | - |
14.09.2020 | 34,12 | 34,12 | 34,12 | 34,12 | 0,53% | - |
11.09.2020 | 34,60 | 34,60 | 33,62 | 33,94 | -2,75% | - |
10.09.2020 | 34,33 | 34,95 | 34,33 | 34,90 | 1,19% | - |
09.09.2020 | 34,36 | 35,10 | 33,44 | 34,49 | -2,34% | - |
08.09.2020 | 34,68 | 36,20 | 34,01 | 35,32 | 2,26% | 1.000,00 |
07.09.2020 | 34,50 | 34,54 | 34,44 | 34,54 | -0,41% | - |
04.09.2020 | 33,09 | 34,68 | 33,09 | 34,68 | 2,17% | - |
03.09.2020 | 34,04 | 35,17 | 33,95 | 33,95 | 1,89% | - |
02.09.2020 | 32,83 | 33,32 | 32,83 | 33,32 | 2,05% | - |
01.09.2020 | 32,50 | 32,65 | 32,34 | 32,65 | -2,49% | - |
31.08.2020 | 34,12 | 34,12 | 33,48 | 33,48 | 2,35% | - |
28.08.2020 | 32,85 | 32,85 | 32,56 | 32,71 | 0,45% | - |
27.08.2020 | 31,06 | 33,54 | 31,00 | 32,57 | 2,94% | - |
26.08.2020 | 31,69 | 31,69 | 31,64 | 31,64 | 0,41% | - |