
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 21,90 | 22,46 | 21,46 | 22,37 | 1,68% | 2.021.149,00 |
14.01.2021 | 21,84 | 22,08 | 21,24 | 22,00 | 0,82% | 1.006.506,00 |
13.01.2021 | 22,21 | 22,33 | 21,78 | 21,82 | -1,22% | 891.531,00 |
12.01.2021 | 21,39 | 22,55 | 21,28 | 22,09 | 3,23% | 1.832.635,00 |
11.01.2021 | 20,51 | 21,46 | 20,18 | 21,40 | 5,00% | - |
08.01.2021 | 20,46 | 20,90 | 19,78 | 20,38 | -1,00% | 1.569.236,00 |
07.01.2021 | 19,81 | 21,11 | 19,58 | 20,59 | 5,56% | 3.261.812,00 |
06.01.2021 | 19,32 | 19,72 | 19,20 | 19,50 | 0,00% | 995.480,00 |
05.01.2021 | 19,62 | 19,88 | 19,29 | 19,50 | -1,28% | 1.083.248,00 |
04.01.2021 | 20,05 | 20,10 | 19,64 | 19,75 | -0,99% | - |
31.12.2020 | 20,50 | 20,55 | 19,78 | 19,95 | -2,44% | 1.094.032,00 |
30.12.2020 | 20,67 | 20,97 | 20,19 | 20,45 | -1,49% | 1.054.582,00 |
29.12.2020 | 21,97 | 22,00 | 20,63 | 20,76 | -2,31% | 1.393.441,00 |
28.12.2020 | 21,80 | 22,00 | 21,19 | 21,25 | -0,98% | 929.150,00 |
24.12.2020 | 21,24 | 21,57 | 21,16 | 21,46 | 0,94% | 908.159,00 |
23.12.2020 | 21,63 | 21,63 | 21,13 | 21,26 | -1,02% | 1.126.575,00 |
22.12.2020 | 21,95 | 22,19 | 21,48 | 21,48 | -1,36% | 1.031.275,00 |
21.12.2020 | 21,98 | 22,08 | 21,57 | 21,78 | -1,01% | - |
18.12.2020 | 21,66 | 22,00 | 21,52 | 22,00 | 1,52% | 1.919.137,00 |
17.12.2020 | 21,28 | 21,70 | 21,12 | 21,67 | 0,79% | 612.219,00 |
16.12.2020 | 22,22 | 22,22 | 21,40 | 21,50 | -2,71% | 1.245.121,00 |
15.12.2020 | 21,99 | 22,18 | 21,82 | 22,10 | 1,01% | 1.334.299,00 |
14.12.2020 | 21,44 | 22,22 | 21,31 | 21,88 | 2,72% | 1.346.954,00 |
11.12.2020 | 21,17 | 21,88 | 20,97 | 21,30 | 3,00% | 2.706.546,00 |
10.12.2020 | 20,15 | 21,20 | 20,08 | 20,68 | 12,70% | 4.342.534,00 |
09.12.2020 | 18,95 | 18,95 | 18,04 | 18,35 | -2,13% | 828.063,00 |
08.12.2020 | 18,71 | 18,78 | 18,37 | 18,75 | 0,11% | 1.130.389,00 |
07.12.2020 | 19,00 | 19,19 | 18,67 | 18,73 | -1,83% | 555.250,00 |
04.12.2020 | 19,16 | 19,20 | 18,84 | 19,08 | 0,42% | 346.636,00 |
03.12.2020 | 18,86 | 19,23 | 18,65 | 19,00 | 0,96% | 1.142.716,00 |
02.12.2020 | 18,37 | 18,86 | 18,33 | 18,82 | 1,79% | 763.279,00 |
01.12.2020 | 18,37 | 18,60 | 18,34 | 18,49 | 1,26% | - |
30.11.2020 | 18,50 | 18,54 | 18,07 | 18,26 | -1,30% | 859.421,00 |
27.11.2020 | 18,46 | 18,57 | 18,33 | 18,50 | 0,38% | 273.026,00 |
25.11.2020 | 18,36 | 18,48 | 18,16 | 18,43 | 0,33% | 361.139,00 |
24.11.2020 | 18,38 | 18,50 | 18,15 | 18,37 | 0,77% | 675.257,00 |
23.11.2020 | 18,33 | 18,56 | 18,11 | 18,23 | -0,05% | 1.697.965,00 |
20.11.2020 | 18,07 | 18,33 | 17,91 | 18,24 | 0,39% | 777.296,00 |
19.11.2020 | 18,11 | 18,20 | 17,78 | 18,17 | 0,72% | 1.158.465,00 |
18.11.2020 | 18,76 | 18,76 | 17,95 | 18,04 | -1,39% | 1.364.386,00 |
17.11.2020 | 17,99 | 18,39 | 17,57 | 18,30 | 2,55% | 1.748.813,00 |
16.11.2020 | 17,70 | 17,89 | 17,11 | 17,84 | 0,22% | 1.389.039,00 |
13.11.2020 | 17,44 | 18,05 | 17,31 | 17,80 | 2,77% | 1.342.940,00 |
12.11.2020 | 17,50 | 17,83 | 17,20 | 17,32 | -1,65% | 715.649,00 |
11.11.2020 | 18,11 | 18,13 | 17,35 | 17,61 | -2,60% | 1.278.115,00 |
10.11.2020 | 17,99 | 18,32 | 17,49 | 18,08 | 0,95% | 1.736.984,00 |
09.11.2020 | 17,08 | 18,16 | 16,87 | 17,91 | 5,35% | 1.224.008,00 |
06.11.2020 | 17,06 | 17,39 | 16,78 | 17,00 | -0,76% | 946.798,00 |
05.11.2020 | 17,58 | 17,58 | 16,91 | 17,13 | -1,83% | 1.903.519,00 |
04.11.2020 | 16,25 | 17,96 | 16,00 | 17,45 | 7,06% | 1.353.071,00 |
03.11.2020 | 16,48 | 16,70 | 15,86 | 16,30 | -0,49% | 957.293,00 |
02.11.2020 | 16,46 | 16,65 | 15,95 | 16,38 | 0,80% | 865.078,00 |
30.10.2020 | 16,48 | 16,72 | 16,08 | 16,25 | -0,18% | 1.205.795,00 |
29.10.2020 | 16,56 | 16,88 | 15,94 | 16,28 | 5,78% | 1.925.224,00 |
28.10.2020 | 15,73 | 15,74 | 15,35 | 15,39 | -3,27% | 1.089.007,00 |
27.10.2020 | 15,85 | 16,06 | 15,62 | 15,91 | 0,00% | 681.527,00 |
26.10.2020 | 16,23 | 16,37 | 15,65 | 15,91 | -2,93% | 826.939,00 |
23.10.2020 | 16,34 | 16,51 | 16,10 | 16,39 | 0,43% | 701.123,00 |
22.10.2020 | 16,21 | 16,75 | 16,11 | 16,32 | 0,37% | 1.494.018,00 |
21.10.2020 | 16,87 | 17,02 | 16,23 | 16,26 | -3,90% | 1.488.723,00 |
20.10.2020 | 17,05 | 17,05 | 16,66 | 16,92 | 0,00% | 1.273.736,00 |
19.10.2020 | 17,10 | 17,22 | 16,75 | 16,92 | -1,23% | 1.143.519,00 |
16.10.2020 | 17,26 | 17,49 | 17,10 | 17,13 | -0,70% | 950.893,00 |
15.10.2020 | 17,39 | 17,50 | 16,96 | 17,25 | 1,23% | 899.525,00 |
14.10.2020 | 17,32 | 17,45 | 17,00 | 17,04 | -1,33% | 649.294,00 |
13.10.2020 | 17,23 | 17,93 | 17,04 | 17,27 | -1,48% | 1.440.638,00 |
12.10.2020 | 19,00 | 19,11 | 16,96 | 17,53 | 3,97% | 2.875.990,00 |
08.10.2020 | 16,99 | 17,18 | 16,65 | 16,86 | -0,47% | 861.568,00 |
07.10.2020 | 16,08 | 17,09 | 15,78 | 16,94 | 6,01% | 1.917.983,00 |
06.10.2020 | 16,24 | 16,54 | 15,69 | 15,98 | -1,72% | 1.297.257,00 |
05.10.2020 | 15,80 | 16,55 | 15,80 | 16,26 | 2,98% | 1.840.961,00 |
02.10.2020 | 15,99 | 16,22 | 15,74 | 15,79 | -2,77% | 1.040.778,00 |
01.10.2020 | 16,61 | 16,87 | 15,97 | 16,24 | -1,99% | 1.000.153,00 |
30.09.2020 | 16,41 | 16,62 | 16,21 | 16,57 | 0,24% | 932.832,00 |
29.09.2020 | 17,02 | 17,29 | 16,50 | 16,53 | -2,13% | 727.728,00 |
28.09.2020 | 16,87 | 16,90 | 16,56 | 16,89 | 0,90% | 908.801,00 |
25.09.2020 | 16,54 | 16,80 | 16,44 | 16,74 | 1,27% | 824.599,00 |
24.09.2020 | 16,72 | 16,89 | 16,30 | 16,53 | -1,78% | 905.691,00 |
23.09.2020 | 17,23 | 17,62 | 16,82 | 16,83 | -1,92% | 3.057.461,00 |
22.09.2020 | 17,35 | 17,36 | 17,06 | 17,16 | -0,23% | 939.269,00 |
21.09.2020 | 17,74 | 18,07 | 17,00 | 17,20 | -4,60% | 1.748.642,00 |
18.09.2020 | 18,72 | 19,04 | 17,45 | 18,03 | -2,28% | 4.053.175,00 |
17.09.2020 | 17,80 | 18,70 | 17,68 | 18,45 | 3,19% | 1.522.483,00 |
16.09.2020 | 18,00 | 18,26 | 17,80 | 17,88 | 0,00% | 1.274.178,00 |
15.09.2020 | 17,78 | 18,17 | 17,65 | 17,88 | 0,45% | 954.497,00 |
14.09.2020 | 17,73 | 17,85 | 17,48 | 17,80 | 2,30% | 1.830.593,00 |
11.09.2020 | 17,18 | 17,90 | 17,05 | 17,40 | 1,34% | 1.617.450,00 |
10.09.2020 | 16,49 | 17,48 | 16,45 | 17,17 | 4,25% | 1.463.633,00 |
09.09.2020 | 16,40 | 16,53 | 16,14 | 16,47 | 1,60% | 1.107.128,00 |
08.09.2020 | 16,18 | 16,54 | 15,94 | 16,21 | -0,80% | 728.905,00 |
04.09.2020 | 16,32 | 16,49 | 15,68 | 16,34 | -0,24% | 898.179,00 |
03.09.2020 | 16,59 | 16,71 | 16,15 | 16,38 | -1,27% | 729.851,00 |
02.09.2020 | 16,34 | 16,64 | 16,22 | 16,59 | 1,28% | 1.005.860,00 |
01.09.2020 | 16,50 | 16,66 | 16,22 | 16,38 | -0,97% | 1.299.088,00 |
31.08.2020 | 16,41 | 16,82 | 16,08 | 16,54 | 1,16% | 1.257.846,00 |
28.08.2020 | 16,36 | 16,39 | 16,10 | 16,35 | 0,99% | 1.088.555,00 |
27.08.2020 | 16,30 | 16,33 | 15,94 | 16,19 | 0,22% | 759.501,00 |
26.08.2020 | 16,43 | 16,44 | 16,09 | 16,16 | -1,97% | 1.059.672,00 |
25.08.2020 | 16,69 | 16,76 | 16,41 | 16,48 | -1,26% | 1.251.920,00 |
24.08.2020 | 17,05 | 17,15 | 16,43 | 16,69 | -2,23% | 1.048.450,00 |