
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 23,30 | 23,30 | 23,20 | 23,30 | 2,19% | - |
14.01.2021 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | 2.200,00 |
13.01.2021 | 23,00 | 23,60 | 23,00 | 23,00 | 0,00% | 1.218,00 |
12.01.2021 | 23,80 | 24,80 | 23,00 | 23,00 | -2,54% | 6.329,00 |
11.01.2021 | 22,20 | 23,60 | 22,20 | 23,60 | 8,26% | 100,00 |
08.01.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
07.01.2021 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | 50,00 |
06.01.2021 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
05.01.2021 | 21,80 | 22,80 | 21,80 | 22,00 | -1,79% | 1.451,00 |
04.01.2021 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | 1.400,00 |
30.12.2020 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
29.12.2020 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | 48,00 |
28.12.2020 | 21,60 | 22,80 | 21,60 | 22,80 | 5,56% | 300,00 |
23.12.2020 | 22,00 | 23,00 | 21,60 | 21,60 | -1,82% | 4.620,00 |
22.12.2020 | 21,80 | 22,60 | 21,80 | 22,00 | 0,92% | 400,00 |
21.12.2020 | 21,60 | 22,60 | 21,60 | 21,80 | 0,00% | 2.327,00 |
18.12.2020 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 30,00 |
17.12.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
16.12.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
15.12.2020 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 3.000,00 |
14.12.2020 | 21,00 | 22,00 | 21,00 | 21,00 | -4,55% | 7.207,00 |
11.12.2020 | 20,80 | 22,00 | 20,80 | 22,00 | 4,76% | 3.700,00 |
10.12.2020 | 21,00 | 22,00 | 21,00 | 21,00 | -3,67% | 4.210,00 |
09.12.2020 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | 3.600,00 |
08.12.2020 | 20,90 | 21,10 | 20,90 | 21,10 | -3,21% | - |
07.12.2020 | 21,80 | 21,80 | 21,80 | 21,80 | 6,86% | 620,00 |
04.12.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
03.12.2020 | 20,40 | 21,80 | 20,40 | 21,00 | 0,96% | 605,00 |
02.12.2020 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
01.12.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
30.11.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | 2.997,00 |
27.11.2020 | 21,50 | 21,60 | 21,50 | 21,60 | -0,92% | - |
26.11.2020 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 800,00 |
25.11.2020 | 20,40 | 21,80 | 20,40 | 21,80 | 3,81% | 2.676,00 |
24.11.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
23.11.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | 50,00 |
20.11.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
19.11.2020 | 20,40 | 20,60 | 20,40 | 20,40 | 2,00% | 5,00 |
18.11.2020 | 20,00 | 20,20 | 20,00 | 20,00 | -0,99% | 300,00 |
17.11.2020 | 20,20 | 20,40 | 20,20 | 20,20 | 0,00% | 4.000,00 |
16.11.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
13.11.2020 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | 22,00 |
12.11.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -11,40% | - |
11.11.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
10.11.2020 | 20,20 | 22,80 | 20,20 | 22,80 | 0,00% | 1.000,00 |
09.11.2020 | 20,20 | 22,80 | 20,20 | 22,80 | 0,00% | 1.218,00 |
06.11.2020 | 19,80 | 22,80 | 19,80 | 22,80 | 15,15% | 1.871,00 |
05.11.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
04.11.2020 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
03.11.2020 | 19,80 | 19,80 | 19,80 | 19,80 | -4,81% | - |
02.11.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 5,00 |
30.10.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
29.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
28.10.2020 | 21,00 | 21,00 | 20,00 | 20,00 | -4,76% | 337,00 |
27.10.2020 | 20,00 | 21,00 | 20,00 | 21,00 | 1,94% | 900,00 |
26.10.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
23.10.2020 | 20,00 | 20,80 | 20,00 | 20,80 | 0,97% | 312,00 |
22.10.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 31,00 |
21.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
20.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
19.10.2020 | 20,00 | 21,00 | 20,00 | 21,00 | 0,96% | 2.478,00 |
16.10.2020 | 20,00 | 20,80 | 20,00 | 20,80 | 4,00% | 250,00 |
15.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 4.000,00 |
14.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.000,00 |
13.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 700,00 |
12.10.2020 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | 3.270,00 |
09.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
08.10.2020 | 20,00 | 20,40 | 20,00 | 20,00 | 0,00% | 31,00 |
07.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
06.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 450,00 |
05.10.2020 | 20,80 | 20,80 | 20,00 | 20,00 | 0,00% | 50,00 |
02.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
01.10.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
30.09.2020 | 20,00 | 20,80 | 20,00 | 20,80 | 4,00% | 205,00 |
29.09.2020 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | 45,00 |
28.09.2020 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 434,00 |
25.09.2020 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 911,00 |
24.09.2020 | 20,00 | 20,60 | 20,00 | 20,00 | -0,99% | 252,00 |
23.09.2020 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | 20,00 |
22.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
21.09.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 2.000,00 |
18.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
17.09.2020 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 19,00 |
16.09.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
15.09.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
14.09.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
11.09.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
10.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
09.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
08.09.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 206,00 |
07.09.2020 | 20,00 | 20,40 | 19,80 | 20,00 | 0,00% | 1.236,00 |
04.09.2020 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | - |
03.09.2020 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | 2.000,00 |
02.09.2020 | 20,00 | 20,40 | 20,00 | 20,00 | 0,00% | 1.321,00 |
01.09.2020 | 20,00 | 20,00 | 19,80 | 20,00 | 0,00% | 3.586,00 |
31.08.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
28.08.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 3.600,00 |
27.08.2020 | 20,00 | 20,20 | 19,50 | 20,00 | 0,00% | 3.250,00 |
26.08.2020 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | 700,00 |
25.08.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |