
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.12.2019 | 31,45 | 31,60 | 31,27 | 31,28 | -0,53% | - |
04.12.2019 | 31,17 | 31,66 | 31,00 | 31,45 | 1,26% | 33.766,00 |
03.12.2019 | 31,83 | 31,86 | 31,00 | 31,06 | -2,63% | 34.871,00 |
02.12.2019 | 32,19 | 32,27 | 31,59 | 31,90 | -0,68% | 35.099,00 |
29.11.2019 | 31,51 | 32,22 | 31,35 | 32,12 | 1,36% | 14.481,00 |
27.11.2019 | 31,75 | 31,94 | 31,15 | 31,69 | -0,13% | 33.078,00 |
26.11.2019 | 32,04 | 32,04 | 31,52 | 31,73 | -0,78% | 13.713,00 |
25.11.2019 | 31,76 | 32,15 | 31,68 | 31,98 | 0,69% | 21.083,00 |
22.11.2019 | 31,80 | 32,22 | 31,57 | 31,76 | 0,47% | 35.915,00 |
21.11.2019 | 31,92 | 31,97 | 31,12 | 31,61 | -0,13% | 48.207,00 |
20.11.2019 | 32,02 | 32,31 | 31,64 | 31,65 | -1,34% | 21.684,00 |
19.11.2019 | 32,16 | 32,47 | 31,86 | 32,08 | -0,12% | 58.070,00 |
18.11.2019 | 32,25 | 32,32 | 31,71 | 32,12 | -0,19% | 41.600,00 |
15.11.2019 | 32,30 | 32,60 | 32,08 | 32,18 | -0,22% | 15.092,00 |
14.11.2019 | 32,15 | 32,39 | 32,10 | 32,25 | 0,44% | 22.466,00 |
13.11.2019 | 32,23 | 32,47 | 32,05 | 32,11 | -0,37% | 20.449,00 |
12.11.2019 | 32,65 | 32,68 | 32,08 | 32,23 | -0,95% | 29.854,00 |
11.11.2019 | 32,51 | 32,55 | 32,06 | 32,54 | 0,09% | 17.978,00 |
08.11.2019 | 32,35 | 32,67 | 32,26 | 32,51 | 0,40% | 12.821,00 |
07.11.2019 | 32,53 | 32,68 | 32,10 | 32,38 | -0,31% | 46.372,00 |
06.11.2019 | 32,07 | 32,51 | 31,70 | 32,48 | 1,60% | 46.565,00 |
05.11.2019 | 31,20 | 32,15 | 31,20 | 31,97 | 2,50% | 64.956,00 |
04.11.2019 | 31,53 | 32,25 | 30,81 | 31,19 | -1,23% | 60.044,00 |
01.11.2019 | 31,49 | 31,86 | 31,28 | 31,58 | -2,17% | 22.671,00 |
31.10.2019 | 31,84 | 32,28 | 31,51 | 32,28 | 1,16% | 40.320,00 |
30.10.2019 | 31,93 | 32,15 | 31,60 | 31,91 | 0,19% | 50.948,00 |
29.10.2019 | 32,06 | 32,28 | 31,66 | 31,85 | -0,62% | 54.222,00 |
28.10.2019 | 32,15 | 32,15 | 31,88 | 32,05 | 0,06% | 79.202,00 |
25.10.2019 | 31,70 | 32,05 | 31,62 | 32,03 | 0,57% | 15.559,00 |
24.10.2019 | 31,60 | 32,00 | 31,36 | 31,85 | 0,79% | 13.780,00 |
23.10.2019 | 32,00 | 32,29 | 31,28 | 31,60 | -1,47% | 42.836,00 |
22.10.2019 | 31,55 | 32,14 | 31,45 | 32,07 | 2,23% | 24.157,00 |
21.10.2019 | 31,35 | 31,72 | 31,23 | 31,37 | 0,06% | 21.661,00 |
18.10.2019 | 31,24 | 31,64 | 30,94 | 31,35 | 0,10% | 24.215,00 |
17.10.2019 | 31,00 | 31,68 | 30,92 | 31,32 | 1,10% | 34.642,00 |
16.10.2019 | 30,85 | 31,19 | 30,73 | 30,98 | -0,23% | 16.555,00 |
15.10.2019 | 30,91 | 31,20 | 30,76 | 31,05 | -0,06% | 20.193,00 |
14.10.2019 | 30,80 | 31,15 | 30,75 | 31,07 | 1,24% | 15.290,00 |
11.10.2019 | 30,54 | 31,09 | 30,28 | 30,69 | 1,56% | 27.440,00 |
10.10.2019 | 31,08 | 31,08 | 30,22 | 30,22 | -1,76% | 40.191,00 |
09.10.2019 | 30,72 | 31,14 | 30,63 | 30,76 | -0,65% | 37.272,00 |
08.10.2019 | 31,20 | 31,63 | 30,87 | 30,96 | -1,18% | 14.558,00 |
07.10.2019 | 31,52 | 31,73 | 31,00 | 31,33 | -0,60% | 32.855,00 |
04.10.2019 | 31,66 | 31,98 | 31,52 | 31,52 | -0,19% | 6.983,00 |
03.10.2019 | 31,37 | 32,00 | 31,08 | 31,58 | 0,77% | 73.194,00 |
02.10.2019 | 31,47 | 31,70 | 30,68 | 31,34 | -0,85% | 62.390,00 |
01.10.2019 | 31,40 | 31,99 | 31,40 | 31,61 | 1,02% | 21.027,00 |
30.09.2019 | 31,68 | 31,87 | 31,25 | 31,29 | -1,20% | 27.098,00 |
27.09.2019 | 30,65 | 31,87 | 30,56 | 31,67 | 3,67% | 25.658,00 |
26.09.2019 | 30,89 | 31,48 | 30,35 | 30,55 | -0,97% | 29.191,00 |
25.09.2019 | 31,48 | 31,48 | 30,85 | 30,85 | -2,50% | 47.490,00 |
24.09.2019 | 31,81 | 31,81 | 31,50 | 31,64 | -0,33% | 17.447,00 |
23.09.2019 | 31,97 | 32,00 | 31,56 | 31,75 | 0,05% | 24.384,00 |
20.09.2019 | 31,47 | 32,25 | 31,47 | 31,73 | 1,28% | 72.224,00 |
19.09.2019 | 31,90 | 32,19 | 31,27 | 31,33 | -1,48% | 33.520,00 |
18.09.2019 | 31,75 | 31,97 | 31,46 | 31,80 | 0,60% | 25.998,00 |
17.09.2019 | 31,05 | 31,99 | 31,05 | 31,61 | 0,00% | 22.785,00 |
16.09.2019 | 31,50 | 31,73 | 30,62 | 31,61 | 2,40% | 41.332,00 |
13.09.2019 | 30,75 | 30,93 | 30,56 | 30,87 | 0,55% | 14.318,00 |
12.09.2019 | 30,67 | 30,81 | 30,17 | 30,70 | 0,39% | 7.322,00 |
11.09.2019 | 30,35 | 31,13 | 30,19 | 30,58 | 0,89% | 25.413,00 |
10.09.2019 | 29,69 | 30,31 | 29,69 | 30,31 | 2,09% | 26.047,00 |
09.09.2019 | 29,86 | 30,16 | 29,51 | 29,69 | -0,20% | 18.553,00 |
06.09.2019 | 30,11 | 30,11 | 29,47 | 29,75 | -0,60% | 15.804,00 |
05.09.2019 | 30,15 | 30,31 | 29,77 | 29,93 | -0,07% | 23.038,00 |
04.09.2019 | 29,79 | 30,27 | 29,76 | 29,95 | 0,81% | 13.070,00 |
03.09.2019 | 29,35 | 29,75 | 29,12 | 29,71 | 1,45% | 23.311,00 |
02.09.2019 | 29,34 | 29,35 | 29,29 | 29,29 | -0,53% | - |
30.08.2019 | 29,94 | 29,94 | 29,06 | 29,44 | -1,24% | 37.888,00 |
29.08.2019 | 29,88 | 30,36 | 29,71 | 29,81 | 0,27% | 14.216,00 |
28.08.2019 | 29,17 | 29,85 | 29,17 | 29,73 | 2,06% | 18.864,00 |
27.08.2019 | 30,18 | 30,23 | 28,66 | 29,13 | -3,61% | 61.829,00 |
26.08.2019 | 31,01 | 31,30 | 29,90 | 30,22 | -2,01% | 22.866,00 |
23.08.2019 | 30,00 | 31,46 | 30,00 | 30,84 | 1,48% | 32.991,00 |
22.08.2019 | 30,54 | 30,70 | 30,30 | 30,39 | -0,65% | 11.253,00 |
21.08.2019 | 30,78 | 31,01 | 30,41 | 30,59 | -0,23% | 16.536,00 |
20.08.2019 | 30,43 | 31,17 | 30,33 | 30,66 | 1,76% | 31.181,00 |
19.08.2019 | 30,36 | 30,55 | 30,01 | 30,13 | 0,53% | 81.996,00 |
16.08.2019 | 29,93 | 30,22 | 29,90 | 29,97 | 0,44% | 22.322,00 |
15.08.2019 | 30,13 | 30,26 | 29,51 | 29,84 | -1,78% | 33.946,00 |
14.08.2019 | 30,22 | 30,88 | 29,99 | 30,38 | 0,10% | 39.872,00 |
13.08.2019 | 30,82 | 30,93 | 30,11 | 30,35 | 0,17% | 41.627,00 |
12.08.2019 | 31,16 | 31,84 | 30,00 | 30,30 | -3,81% | 43.176,00 |
09.08.2019 | 32,20 | 32,20 | 31,50 | 31,50 | -2,39% | 48.888,00 |
08.08.2019 | 31,61 | 32,34 | 31,61 | 32,27 | 1,96% | 28.654,00 |
07.08.2019 | 32,46 | 32,50 | 31,31 | 31,65 | -2,62% | 34.658,00 |
06.08.2019 | 31,83 | 32,57 | 31,83 | 32,50 | 1,53% | 18.613,00 |
05.08.2019 | 31,89 | 32,47 | 31,20 | 32,01 | 0,03% | 53.854,00 |
02.08.2019 | 31,87 | 32,25 | 31,61 | 32,00 | -2,82% | 31.197,00 |
01.08.2019 | 33,18 | 33,32 | 32,15 | 32,93 | -0,84% | 65.128,00 |
31.07.2019 | 33,51 | 33,56 | 32,77 | 33,21 | -0,60% | 21.056,00 |
30.07.2019 | 33,07 | 33,62 | 33,07 | 33,41 | 0,21% | 29.773,00 |
29.07.2019 | 32,88 | 33,50 | 32,77 | 33,34 | 1,93% | 51.462,00 |
26.07.2019 | 32,52 | 33,27 | 32,26 | 32,71 | 0,83% | 38.383,00 |
25.07.2019 | 32,10 | 32,72 | 32,10 | 32,44 | 2,24% | 27.255,00 |
24.07.2019 | 32,13 | 32,87 | 31,73 | 31,73 | -1,61% | 13.752,00 |
23.07.2019 | 32,00 | 32,41 | 31,95 | 32,25 | 1,03% | 28.987,00 |
22.07.2019 | 31,96 | 32,19 | 31,62 | 31,92 | 0,09% | 38.487,00 |
19.07.2019 | 32,00 | 32,32 | 31,53 | 31,89 | -0,41% | 16.124,00 |
18.07.2019 | 31,90 | 32,22 | 31,90 | 32,02 | 0,13% | 17.184,00 |