
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.12.2019 | 11,51 | 11,68 | 11,44 | 11,46 | -0,37% | - |
04.12.2019 | 11,05 | 11,59 | 10,95 | 11,50 | 5,31% | 101.474,00 |
03.12.2019 | 10,92 | 10,99 | 10,72 | 10,92 | -0,91% | 119.367,00 |
02.12.2019 | 11,22 | 11,30 | 11,01 | 11,02 | -1,78% | 58.587,00 |
29.11.2019 | 11,17 | 11,24 | 11,13 | 11,22 | -0,62% | 31.253,00 |
27.11.2019 | 11,29 | 11,35 | 11,06 | 11,29 | 0,89% | 34.076,00 |
26.11.2019 | 11,47 | 11,56 | 11,16 | 11,19 | -2,86% | 58.093,00 |
25.11.2019 | 11,23 | 11,56 | 11,16 | 11,52 | 3,23% | 57.012,00 |
22.11.2019 | 11,26 | 11,26 | 11,11 | 11,16 | -0,62% | 28.388,00 |
21.11.2019 | 11,24 | 11,30 | 11,03 | 11,23 | 0,09% | 39.122,00 |
20.11.2019 | 11,42 | 11,47 | 11,18 | 11,22 | -1,92% | 74.046,00 |
19.11.2019 | 11,42 | 11,54 | 11,40 | 11,44 | -0,17% | 53.699,00 |
18.11.2019 | 11,95 | 11,95 | 11,45 | 11,46 | -4,50% | 89.840,00 |
15.11.2019 | 12,09 | 12,17 | 11,91 | 12,00 | 0,25% | 75.945,00 |
14.11.2019 | 12,06 | 12,36 | 11,83 | 11,97 | -1,07% | 102.527,00 |
13.11.2019 | 12,05 | 12,25 | 12,03 | 12,10 | -0,82% | 78.734,00 |
12.11.2019 | 12,35 | 12,52 | 12,12 | 12,20 | -1,13% | 53.384,00 |
11.11.2019 | 12,47 | 12,75 | 12,28 | 12,34 | 0,90% | 69.812,00 |
08.11.2019 | 12,13 | 12,27 | 12,05 | 12,23 | 0,82% | 74.333,00 |
07.11.2019 | 12,49 | 12,50 | 12,08 | 12,13 | -1,30% | 74.856,00 |
06.11.2019 | 12,63 | 12,69 | 12,23 | 12,29 | -2,77% | 107.829,00 |
05.11.2019 | 12,83 | 12,98 | 12,63 | 12,64 | -1,02% | 108.460,00 |
04.11.2019 | 12,76 | 12,80 | 12,56 | 12,77 | 1,59% | 73.369,00 |
01.11.2019 | 12,48 | 12,66 | 12,40 | 12,57 | 1,95% | 64.184,00 |
31.10.2019 | 12,52 | 12,52 | 12,21 | 12,33 | -1,44% | 57.278,00 |
30.10.2019 | 12,62 | 12,62 | 12,35 | 12,51 | -1,03% | 57.582,00 |
29.10.2019 | 12,70 | 12,79 | 12,55 | 12,64 | -1,17% | 98.182,00 |
28.10.2019 | 12,53 | 12,87 | 12,53 | 12,79 | 2,57% | 64.758,00 |
25.10.2019 | 12,28 | 12,53 | 12,15 | 12,47 | 1,46% | 43.672,00 |
24.10.2019 | 12,38 | 12,42 | 12,21 | 12,29 | -0,24% | 38.904,00 |
23.10.2019 | 12,18 | 12,34 | 12,13 | 12,32 | 1,15% | 53.407,00 |
22.10.2019 | 12,34 | 12,34 | 11,99 | 12,18 | -1,38% | 50.594,00 |
21.10.2019 | 12,14 | 12,35 | 12,13 | 12,35 | 3,43% | 82.202,00 |
18.10.2019 | 12,08 | 12,23 | 11,88 | 11,94 | -2,13% | 54.152,00 |
17.10.2019 | 11,96 | 12,20 | 11,96 | 12,20 | 1,84% | 85.785,00 |
16.10.2019 | 11,87 | 12,15 | 11,87 | 11,98 | 0,34% | 44.013,00 |
15.10.2019 | 11,75 | 11,95 | 11,71 | 11,94 | 1,79% | 52.986,00 |
14.10.2019 | 11,60 | 11,76 | 11,53 | 11,73 | 0,26% | 37.409,00 |
11.10.2019 | 11,63 | 11,93 | 11,63 | 11,70 | 2,90% | 68.530,00 |
10.10.2019 | 11,42 | 11,54 | 11,37 | 11,37 | 0,00% | 47.742,00 |
09.10.2019 | 11,32 | 11,50 | 11,20 | 11,37 | 1,88% | 51.672,00 |
08.10.2019 | 11,33 | 11,33 | 11,11 | 11,16 | -2,62% | 87.233,00 |
07.10.2019 | 11,44 | 11,61 | 11,41 | 11,46 | -0,26% | 59.731,00 |
04.10.2019 | 11,35 | 11,58 | 11,32 | 11,49 | 1,06% | 46.719,00 |
03.10.2019 | 11,34 | 11,47 | 11,15 | 11,37 | 0,09% | 65.918,00 |
02.10.2019 | 11,66 | 11,66 | 11,14 | 11,36 | -2,66% | 116.762,00 |
01.10.2019 | 11,98 | 12,27 | 11,66 | 11,67 | -2,26% | 81.164,00 |
30.09.2019 | 11,81 | 11,98 | 11,73 | 11,94 | 0,84% | 108.405,00 |
27.09.2019 | 11,49 | 11,91 | 11,49 | 11,84 | 2,33% | 138.728,00 |
26.09.2019 | 11,84 | 11,90 | 11,55 | 11,57 | -2,45% | 39.799,00 |
25.09.2019 | 11,41 | 11,90 | 11,41 | 11,86 | 3,13% | 108.254,00 |
24.09.2019 | 11,79 | 11,85 | 11,42 | 11,50 | -2,46% | 108.972,00 |
23.09.2019 | 11,52 | 11,90 | 11,48 | 11,79 | 1,46% | 70.128,00 |
20.09.2019 | 11,81 | 12,07 | 11,44 | 11,62 | -1,53% | 454.323,00 |
19.09.2019 | 11,91 | 12,16 | 11,78 | 11,80 | -1,01% | 79.045,00 |
18.09.2019 | 12,05 | 12,14 | 11,85 | 11,92 | -1,32% | 78.900,00 |
17.09.2019 | 12,00 | 12,18 | 11,96 | 12,08 | 0,00% | 58.271,00 |
16.09.2019 | 12,17 | 12,34 | 12,01 | 12,08 | -1,23% | 96.295,00 |
13.09.2019 | 12,32 | 12,34 | 12,16 | 12,23 | 0,58% | 66.341,00 |
12.09.2019 | 12,04 | 12,22 | 11,70 | 12,16 | 1,42% | 114.865,00 |
11.09.2019 | 11,60 | 12,03 | 11,49 | 11,99 | 3,90% | 65.916,00 |
10.09.2019 | 11,29 | 11,73 | 11,28 | 11,54 | 1,94% | 89.253,00 |
09.09.2019 | 10,89 | 11,33 | 10,86 | 11,32 | 4,52% | 65.997,00 |
06.09.2019 | 10,88 | 11,08 | 10,83 | 10,83 | -0,55% | 57.063,00 |
05.09.2019 | 10,57 | 11,15 | 10,57 | 10,89 | 5,12% | 118.791,00 |
04.09.2019 | 10,52 | 10,54 | 10,17 | 10,36 | -0,29% | 161.430,00 |
03.09.2019 | 10,68 | 10,96 | 10,37 | 10,39 | -1,32% | 97.692,00 |
02.09.2019 | 10,75 | 10,75 | 10,53 | 10,53 | -2,33% | - |
30.08.2019 | 10,77 | 10,87 | 10,64 | 10,78 | 0,09% | 53.836,00 |
29.08.2019 | 10,73 | 10,96 | 10,73 | 10,77 | 1,70% | 79.625,00 |
28.08.2019 | 10,32 | 10,73 | 10,32 | 10,59 | 1,73% | 65.202,00 |
27.08.2019 | 10,67 | 10,73 | 10,38 | 10,41 | -1,61% | 75.291,00 |
26.08.2019 | 10,47 | 10,62 | 10,33 | 10,58 | 2,22% | 52.560,00 |
23.08.2019 | 10,80 | 10,90 | 10,27 | 10,35 | -4,61% | 117.370,00 |
22.08.2019 | 11,01 | 11,04 | 10,85 | 10,85 | -1,00% | 61.811,00 |
21.08.2019 | 10,89 | 11,05 | 10,88 | 10,96 | 1,11% | 65.067,00 |
20.08.2019 | 10,95 | 10,98 | 10,77 | 10,84 | -1,09% | 84.479,00 |
19.08.2019 | 10,92 | 11,17 | 10,86 | 10,96 | 1,58% | 183.124,00 |
16.08.2019 | 10,37 | 10,81 | 10,37 | 10,79 | 4,96% | 108.496,00 |
15.08.2019 | 10,42 | 10,45 | 10,18 | 10,28 | -1,15% | 70.581,00 |
14.08.2019 | 10,50 | 10,62 | 10,37 | 10,40 | -3,08% | 79.973,00 |
13.08.2019 | 10,52 | 10,92 | 10,50 | 10,73 | 1,71% | 63.744,00 |
12.08.2019 | 10,67 | 10,78 | 10,22 | 10,55 | -5,38% | 135.076,00 |
09.08.2019 | 11,31 | 11,49 | 11,15 | 11,15 | -1,93% | 87.882,00 |
08.08.2019 | 10,92 | 11,39 | 10,89 | 11,37 | 4,89% | 84.203,00 |
07.08.2019 | 10,74 | 10,93 | 10,55 | 10,84 | -0,37% | 89.569,00 |
06.08.2019 | 11,02 | 11,13 | 10,70 | 10,88 | -0,64% | 59.986,00 |
05.08.2019 | 11,07 | 11,21 | 10,85 | 10,95 | -3,10% | 124.489,00 |
02.08.2019 | 11,51 | 11,51 | 11,14 | 11,30 | -2,25% | 94.625,00 |
01.08.2019 | 11,65 | 11,86 | 11,52 | 11,56 | -0,77% | 110.531,00 |
31.07.2019 | 11,67 | 12,02 | 11,57 | 11,65 | -0,17% | 135.386,00 |
30.07.2019 | 11,51 | 11,80 | 11,38 | 11,67 | 0,60% | 144.143,00 |
29.07.2019 | 11,87 | 11,93 | 11,53 | 11,60 | -2,44% | 88.063,00 |
26.07.2019 | 11,81 | 11,94 | 11,72 | 11,89 | 1,11% | 81.561,00 |
25.07.2019 | 12,18 | 12,18 | 11,68 | 11,76 | -3,45% | 95.422,00 |
24.07.2019 | 12,02 | 12,26 | 12,00 | 12,18 | 1,33% | 100.294,00 |
23.07.2019 | 11,71 | 12,08 | 11,69 | 12,02 | 2,91% | 90.841,00 |
22.07.2019 | 11,99 | 12,12 | 11,67 | 11,68 | -2,59% | 209.614,00 |
19.07.2019 | 11,83 | 12,14 | 11,67 | 11,99 | 0,84% | 94.148,00 |
18.07.2019 | 11,77 | 11,96 | 11,70 | 11,89 | 0,93% | 92.558,00 |