
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 36,68 | 36,78 | 36,40 | 36,70 | -0,14% | 33.803.840,00 |
14.01.2021 | 36,78 | 36,96 | 36,61 | 36,75 | -0,30% | 28.465.702,00 |
13.01.2021 | 37,00 | 37,17 | 36,64 | 36,86 | -0,86% | 30.243.839,00 |
12.01.2021 | 37,70 | 37,79 | 36,82 | 37,18 | -1,56% | 47.673.361,00 |
11.01.2021 | 37,15 | 37,77 | 37,15 | 37,77 | 1,72% | - |
08.01.2021 | 37,16 | 37,53 | 36,90 | 37,13 | 0,19% | 33.248.434,00 |
07.01.2021 | 37,04 | 37,15 | 36,67 | 37,06 | 0,52% | 27.282.532,00 |
06.01.2021 | 36,83 | 37,48 | 36,77 | 36,87 | -0,86% | 34.113.577,00 |
05.01.2021 | 36,72 | 37,37 | 36,60 | 37,19 | 0,95% | 27.316.084,00 |
04.01.2021 | 36,88 | 36,91 | 36,30 | 36,84 | 0,08% | - |
31.12.2020 | 36,66 | 36,92 | 36,29 | 36,81 | 0,19% | 30.796.516,00 |
30.12.2020 | 37,03 | 37,24 | 36,70 | 36,74 | -0,84% | 24.050.133,00 |
29.12.2020 | 36,90 | 37,20 | 36,79 | 37,05 | 0,62% | 23.027.148,00 |
28.12.2020 | 37,36 | 37,58 | 36,68 | 36,82 | -1,21% | 26.773.601,00 |
24.12.2020 | 37,40 | 37,57 | 37,18 | 37,27 | -0,45% | 14.790.136,00 |
23.12.2020 | 37,01 | 37,65 | 36,88 | 37,44 | 1,91% | 33.614.616,00 |
22.12.2020 | 37,21 | 37,33 | 36,61 | 36,74 | -1,66% | 32.909.569,00 |
21.12.2020 | 37,27 | 37,36 | 36,93 | 37,36 | -0,85% | - |
18.12.2020 | 37,99 | 38,09 | 37,50 | 37,68 | -0,92% | 57.477.853,00 |
17.12.2020 | 37,83 | 38,12 | 37,31 | 38,03 | 0,50% | 50.691.965,00 |
16.12.2020 | 38,18 | 38,47 | 37,74 | 37,84 | -2,25% | 55.140.472,00 |
15.12.2020 | 39,06 | 39,18 | 38,21 | 38,71 | -1,28% | 65.358.295,00 |
14.12.2020 | 41,62 | 41,66 | 39,07 | 39,21 | -4,64% | 93.934.641,00 |
11.12.2020 | 41,97 | 42,07 | 40,69 | 41,12 | -1,46% | 59.835.615,00 |
10.12.2020 | 41,82 | 42,22 | 41,45 | 41,73 | -0,29% | 52.113.871,00 |
09.12.2020 | 43,07 | 43,08 | 41,13 | 41,85 | -1,67% | 84.984.365,00 |
08.12.2020 | 41,40 | 42,77 | 41,35 | 42,56 | 3,18% | 85.820.601,00 |
07.12.2020 | 40,66 | 41,40 | 40,37 | 41,25 | 2,26% | 47.156.872,00 |
04.12.2020 | 39,89 | 40,45 | 39,89 | 40,34 | 0,62% | 34.813.580,00 |
03.12.2020 | 40,98 | 41,03 | 39,52 | 40,09 | -1,74% | 67.388.124,00 |
02.12.2020 | 40,47 | 41,41 | 40,30 | 40,80 | 3,47% | 83.011.069,00 |
01.12.2020 | 39,41 | 40,49 | 39,01 | 39,43 | 2,93% | - |
30.11.2020 | 37,95 | 38,80 | 37,60 | 38,31 | 2,90% | 64.298.314,00 |
27.11.2020 | 36,78 | 37,26 | 36,75 | 37,23 | 1,92% | 25.245.012,00 |
25.11.2020 | 36,53 | 36,56 | 36,24 | 36,53 | -0,19% | 26.955.795,00 |
24.11.2020 | 36,13 | 36,74 | 36,02 | 36,60 | 0,22% | 42.485.263,00 |
23.11.2020 | 37,03 | 37,09 | 36,21 | 36,52 | -0,49% | 43.673.118,00 |
20.11.2020 | 36,70 | 37,31 | 36,44 | 36,70 | 1,41% | 60.633.847,00 |
19.11.2020 | 36,60 | 36,63 | 35,86 | 36,19 | -0,36% | 43.261.829,00 |
18.11.2020 | 36,93 | 37,42 | 36,30 | 36,32 | 0,78% | 63.442.680,00 |
17.11.2020 | 36,49 | 36,50 | 35,82 | 36,04 | 1,91% | 46.984.500,00 |
16.11.2020 | 35,87 | 35,95 | 34,91 | 35,36 | -3,34% | 71.660.458,00 |
13.11.2020 | 35,88 | 36,62 | 35,72 | 36,59 | 2,85% | 38.254.927,00 |
12.11.2020 | 36,26 | 36,32 | 35,28 | 35,57 | -2,47% | 44.422.022,00 |
11.11.2020 | 36,83 | 38,08 | 35,90 | 36,47 | -0,47% | 55.959.195,00 |
10.11.2020 | 38,32 | 38,40 | 36,43 | 36,64 | -1,33% | 75.988.336,00 |
09.11.2020 | 39,66 | 39,78 | 36,36 | 37,14 | 7,69% | 218.362.348,00 |
06.11.2020 | 34,47 | 34,79 | 34,19 | 34,48 | 0,03% | 22.647.720,00 |
05.11.2020 | 35,29 | 35,34 | 34,47 | 34,47 | -2,52% | 32.188.804,00 |
04.11.2020 | 35,11 | 36,11 | 35,01 | 35,36 | 3,15% | 38.776.606,00 |
03.11.2020 | 34,51 | 34,69 | 34,18 | 34,28 | -0,11% | 20.528.078,00 |
02.11.2020 | 34,04 | 34,34 | 33,67 | 34,32 | 2,11% | 20.332.670,00 |
30.10.2020 | 33,38 | 33,66 | 33,01 | 33,61 | 0,57% | 24.334.779,00 |
29.10.2020 | 33,61 | 33,76 | 32,78 | 33,42 | -0,48% | 26.134.103,00 |
28.10.2020 | 34,86 | 35,17 | 33,46 | 33,58 | -5,29% | 32.122.867,00 |
27.10.2020 | 35,09 | 36,11 | 34,93 | 35,46 | -1,29% | 34.963.528,00 |
26.10.2020 | 35,88 | 36,02 | 35,51 | 35,92 | -0,68% | 32.052.303,00 |
23.10.2020 | 35,93 | 36,27 | 35,66 | 36,17 | 2,00% | 28.992.325,00 |
22.10.2020 | 35,13 | 35,59 | 35,08 | 35,46 | 0,94% | 18.257.717,00 |
21.10.2020 | 35,39 | 35,48 | 35,11 | 35,13 | -1,09% | 18.012.247,00 |
20.10.2020 | 35,88 | 35,89 | 35,38 | 35,52 | -0,82% | 21.238.009,00 |
19.10.2020 | 36,40 | 36,80 | 35,66 | 35,81 | -0,40% | 30.295.368,00 |
16.10.2020 | 35,12 | 36,11 | 35,07 | 35,95 | 3,83% | 40.790.772,00 |
15.10.2020 | 34,70 | 34,81 | 34,49 | 34,63 | -0,84% | 15.272.507,00 |
14.10.2020 | 35,06 | 35,34 | 34,64 | 34,92 | -0,11% | 20.991.127,00 |
13.10.2020 | 34,74 | 35,17 | 34,70 | 34,96 | 0,22% | 20.439.462,00 |
12.10.2020 | 34,77 | 35,22 | 34,54 | 34,88 | 0,08% | 18.419.235,00 |
09.10.2020 | 34,89 | 35,16 | 34,66 | 34,85 | -0,27% | 22.454.877,00 |
08.10.2020 | 34,67 | 35,22 | 34,59 | 34,95 | 1,15% | 16.942.533,00 |
07.10.2020 | 34,35 | 34,66 | 34,13 | 34,55 | 0,83% | 21.024.705,00 |
06.10.2020 | 35,05 | 35,08 | 34,19 | 34,27 | -1,58% | 23.940.632,00 |
05.10.2020 | 34,61 | 34,94 | 34,43 | 34,81 | 1,02% | 18.406.105,00 |
02.10.2020 | 34,16 | 34,73 | 34,13 | 34,46 | 0,03% | 20.362.165,00 |
01.10.2020 | 34,97 | 35,14 | 34,26 | 34,45 | -0,90% | 21.366.561,00 |
30.09.2020 | 34,36 | 35,01 | 34,34 | 34,77 | 1,47% | 21.469.909,00 |
29.09.2020 | 34,51 | 34,62 | 34,14 | 34,27 | -0,60% | 12.837.608,00 |
28.09.2020 | 34,26 | 34,65 | 34,26 | 34,47 | 0,94% | 14.273.515,00 |
25.09.2020 | 33,67 | 34,25 | 33,65 | 34,15 | 0,81% | 13.629.626,00 |
24.09.2020 | 34,06 | 34,14 | 33,67 | 33,88 | -0,67% | 19.791.158,00 |
23.09.2020 | 34,43 | 34,46 | 34,07 | 34,10 | -0,69% | 21.918.884,00 |
22.09.2020 | 33,92 | 34,42 | 33,86 | 34,34 | 0,64% | 21.562.861,00 |
21.09.2020 | 34,45 | 34,56 | 33,51 | 34,12 | -1,67% | 25.245.657,00 |
18.09.2020 | 34,84 | 35,12 | 34,64 | 34,70 | -0,52% | 30.070.827,00 |
17.09.2020 | 34,84 | 35,02 | 34,63 | 34,88 | 0,11% | 16.977.605,00 |
16.09.2020 | 35,32 | 35,35 | 34,79 | 34,84 | -5,73% | 21.105.953,00 |
15.09.2020 | 37,19 | 37,35 | 36,81 | 36,96 | -0,14% | 20.876.431,00 |
14.09.2020 | 36,36 | 37,54 | 36,28 | 37,01 | 2,61% | 28.050.836,00 |
11.09.2020 | 35,74 | 36,11 | 35,45 | 36,07 | 1,18% | 22.874.071,00 |
10.09.2020 | 36,20 | 36,32 | 35,58 | 35,65 | -1,46% | 20.541.458,00 |
09.09.2020 | 36,29 | 36,65 | 36,14 | 36,18 | 0,70% | 26.082.113,00 |
08.09.2020 | 36,53 | 36,61 | 35,68 | 35,93 | -1,18% | 25.366.951,00 |
04.09.2020 | 36,49 | 36,63 | 35,87 | 36,36 | -0,11% | 25.495.483,00 |
03.09.2020 | 37,37 | 37,49 | 36,10 | 36,40 | -2,15% | 34.114.583,00 |
02.09.2020 | 36,77 | 37,30 | 36,40 | 37,20 | 0,87% | 27.579.439,00 |
01.09.2020 | 37,79 | 37,82 | 36,51 | 36,88 | -2,41% | 34.308.752,00 |
31.08.2020 | 37,84 | 38,02 | 37,50 | 37,79 | -0,32% | 28.493.795,00 |
28.08.2020 | 37,87 | 38,06 | 37,40 | 37,91 | 0,13% | 31.148.500,00 |
27.08.2020 | 37,96 | 38,00 | 37,68 | 37,86 | -0,50% | 21.021.429,00 |
26.08.2020 | 38,19 | 38,27 | 37,66 | 38,05 | -0,94% | 22.849.789,00 |
25.08.2020 | 38,51 | 38,56 | 37,95 | 38,41 | -1,11% | 24.877.806,00 |