
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.04.2021 | 13,66 | 13,69 | 13,50 | 13,60 | -0,07% | 40.920,00 |
13.04.2021 | 13,65 | 13,70 | 13,50 | 13,61 | -0,15% | 13.330,00 |
12.04.2021 | 13,49 | 13,63 | 13,44 | 13,63 | 1,49% | 12.802,00 |
09.04.2021 | 13,34 | 13,56 | 13,29 | 13,43 | 1,13% | 21.377,00 |
08.04.2021 | 13,15 | 13,37 | 13,05 | 13,28 | 0,99% | 26.160,00 |
07.04.2021 | 13,00 | 13,19 | 12,94 | 13,15 | 1,54% | 21.098,00 |
06.04.2021 | 13,00 | 13,05 | 12,87 | 12,95 | 0,12% | 18.286,00 |
05.04.2021 | 12,90 | 12,98 | 12,81 | 12,94 | 0,98% | 15.515,00 |
01.04.2021 | 12,73 | 12,97 | 12,63 | 12,81 | 1,10% | 19.377,00 |
31.03.2021 | 12,75 | 12,75 | 12,50 | 12,67 | 0,32% | 25.634,00 |
30.03.2021 | 12,60 | 12,77 | 12,50 | 12,63 | -0,71% | 19.503,00 |
29.03.2021 | 12,63 | 12,82 | 12,52 | 12,72 | 0,32% | 28.061,00 |
26.03.2021 | 12,60 | 12,70 | 12,45 | 12,68 | 0,48% | 33.929,00 |
25.03.2021 | 12,36 | 12,66 | 12,20 | 12,62 | 1,45% | 20.058,00 |
24.03.2021 | 12,53 | 12,71 | 12,40 | 12,44 | -0,28% | 12.970,00 |
23.03.2021 | 12,45 | 12,58 | 12,40 | 12,48 | 0,12% | 17.130,00 |
22.03.2021 | 12,18 | 12,60 | 12,13 | 12,46 | 2,72% | 24.294,00 |
19.03.2021 | 12,11 | 12,32 | 12,00 | 12,13 | 1,25% | 32.204,00 |
18.03.2021 | 12,27 | 12,39 | 11,91 | 11,98 | -3,78% | 22.516,00 |
17.03.2021 | 12,54 | 12,59 | 12,45 | 12,45 | -0,08% | 5.513,00 |
16.03.2021 | 12,61 | 12,62 | 12,43 | 12,46 | -1,03% | 23.986,00 |
15.03.2021 | 12,66 | 12,80 | 12,57 | 12,59 | -0,40% | 25.132,00 |
12.03.2021 | 12,47 | 12,73 | 12,40 | 12,64 | 0,88% | 21.442,00 |
11.03.2021 | 12,52 | 12,64 | 12,46 | 12,53 | 1,05% | 45.193,00 |
10.03.2021 | 12,58 | 12,74 | 12,39 | 12,40 | -1,20% | 20.545,00 |
09.03.2021 | 12,21 | 12,68 | 12,10 | 12,55 | 3,21% | 33.015,00 |
08.03.2021 | 11,80 | 12,24 | 11,65 | 12,16 | 2,96% | 49.608,00 |
05.03.2021 | 11,89 | 12,00 | 11,38 | 11,81 | -1,01% | 44.816,00 |
04.03.2021 | 12,06 | 12,16 | 11,72 | 11,93 | -1,00% | 19.222,00 |
03.03.2021 | 11,83 | 12,06 | 11,81 | 12,05 | 2,12% | 11.724,00 |
02.03.2021 | 11,94 | 11,96 | 11,75 | 11,80 | -0,59% | 23.220,00 |
01.03.2021 | 11,70 | 11,96 | 11,66 | 11,87 | 1,89% | 19.745,00 |
26.02.2021 | 11,60 | 11,94 | 11,55 | 11,65 | 0,43% | 16.152,00 |
25.02.2021 | 11,88 | 11,97 | 11,54 | 11,60 | -3,41% | 21.894,00 |
24.02.2021 | 11,59 | 12,05 | 11,59 | 12,01 | 3,62% | 27.530,00 |
23.02.2021 | 11,68 | 11,73 | 11,47 | 11,59 | -1,19% | 24.907,00 |
22.02.2021 | 11,48 | 11,88 | 11,46 | 11,73 | 1,82% | 20.712,00 |
19.02.2021 | 11,36 | 11,55 | 11,34 | 11,52 | 1,77% | 22.538,00 |
18.02.2021 | 11,22 | 11,32 | 11,21 | 11,32 | 0,89% | 12.004,00 |
17.02.2021 | 11,21 | 11,32 | 11,10 | 11,22 | 0,19% | 14.673,00 |
16.02.2021 | 11,00 | 11,25 | 10,90 | 11,20 | 2,93% | 28.455,00 |
12.02.2021 | 11,00 | 11,00 | 10,80 | 10,88 | -0,27% | 24.008,00 |
11.02.2021 | 10,81 | 11,04 | 10,78 | 10,91 | 1,39% | 21.728,00 |
10.02.2021 | 10,63 | 10,85 | 10,57 | 10,76 | 1,41% | 27.366,00 |
09.02.2021 | 10,56 | 10,75 | 10,51 | 10,61 | 0,47% | 22.110,00 |
08.02.2021 | 10,70 | 10,96 | 10,52 | 10,56 | -1,58% | 28.844,00 |
05.02.2021 | 10,75 | 10,94 | 10,70 | 10,73 | -0,92% | 59.914,00 |
04.02.2021 | 10,83 | 10,90 | 10,80 | 10,83 | 0,28% | 7.013,00 |
03.02.2021 | 10,64 | 10,80 | 10,64 | 10,80 | 1,60% | 10.313,00 |
02.02.2021 | 10,45 | 10,70 | 10,44 | 10,63 | 1,63% | 9.576,00 |
01.02.2021 | 10,25 | 10,55 | 10,20 | 10,46 | 1,65% | 19.742,00 |
29.01.2021 | 10,47 | 10,58 | 10,27 | 10,29 | -2,28% | 10.943,00 |
28.01.2021 | 10,51 | 10,73 | 10,41 | 10,53 | 0,29% | 10.231,00 |
27.01.2021 | 10,81 | 10,92 | 10,50 | 10,50 | -3,31% | 17.269,00 |
26.01.2021 | 10,92 | 10,95 | 10,86 | 10,86 | -0,37% | 8.450,00 |
25.01.2021 | 11,12 | 11,15 | 10,90 | 10,90 | -3,02% | 12.566,00 |
22.01.2021 | 11,29 | 11,41 | 11,03 | 11,24 | -1,49% | 11.631,00 |
21.01.2021 | 11,25 | 11,47 | 11,23 | 11,41 | 0,62% | 13.638,00 |
20.01.2021 | 10,92 | 11,34 | 10,92 | 11,34 | 4,04% | 7.497,00 |
19.01.2021 | 10,90 | 11,00 | 10,80 | 10,90 | 0,18% | 13.188,00 |
15.01.2021 | 10,90 | 10,90 | 10,80 | 10,88 | -0,37% | 5.141,00 |
14.01.2021 | 10,73 | 10,96 | 10,73 | 10,92 | 1,87% | 7.100,00 |
13.01.2021 | 10,47 | 10,77 | 10,46 | 10,72 | 3,47% | 13.397,00 |
12.01.2021 | 10,20 | 10,38 | 10,20 | 10,36 | 1,77% | 11.650,00 |
11.01.2021 | 10,30 | 10,38 | 10,12 | 10,18 | -3,05% | 10.530,00 |
08.01.2021 | 10,30 | 10,50 | 10,15 | 10,50 | 1,74% | 22.100,00 |
07.01.2021 | 10,58 | 10,60 | 10,29 | 10,32 | -1,81% | 16.433,00 |
06.01.2021 | 10,78 | 10,97 | 10,49 | 10,51 | -2,78% | 20.034,00 |
05.01.2021 | 10,70 | 10,98 | 10,70 | 10,81 | 0,37% | 24.063,00 |
04.01.2021 | 10,81 | 10,88 | 10,74 | 10,77 | -1,01% | 11.316,00 |
31.12.2020 | 10,85 | 11,01 | 10,85 | 10,88 | 0,46% | 6.085,00 |
30.12.2020 | 11,04 | 11,11 | 10,70 | 10,83 | -2,17% | 29.860,00 |
29.12.2020 | 10,98 | 11,19 | 10,88 | 11,07 | 2,79% | 30.445,00 |
28.12.2020 | 10,71 | 10,90 | 10,71 | 10,77 | 0,28% | 16.476,00 |
24.12.2020 | 10,92 | 11,02 | 10,74 | 10,74 | -0,92% | 15.547,00 |
23.12.2020 | 10,67 | 10,88 | 10,67 | 10,84 | 1,50% | 10.361,00 |
22.12.2020 | 10,77 | 10,78 | 10,62 | 10,68 | -0,28% | 13.606,00 |
21.12.2020 | 10,57 | 10,82 | 10,56 | 10,71 | 1,23% | 19.552,00 |
18.12.2020 | 10,40 | 10,65 | 10,34 | 10,58 | 1,54% | 18.574,00 |
17.12.2020 | 10,72 | 10,77 | 10,35 | 10,42 | -2,62% | 16.096,00 |
16.12.2020 | 11,01 | 11,01 | 10,70 | 10,70 | -2,90% | 11.180,00 |
15.12.2020 | 11,54 | 11,54 | 10,90 | 11,02 | -4,01% | 17.071,00 |
14.12.2020 | 11,95 | 11,95 | 11,45 | 11,48 | -4,89% | 23.379,00 |
11.12.2020 | 11,83 | 12,09 | 11,83 | 12,07 | 2,03% | 12.112,00 |
10.12.2020 | 11,76 | 11,86 | 11,68 | 11,83 | 0,77% | 12.706,00 |
09.12.2020 | 11,66 | 11,81 | 11,63 | 11,74 | 1,03% | 18.320,00 |
08.12.2020 | 11,53 | 11,66 | 11,50 | 11,62 | 0,52% | 15.012,00 |
07.12.2020 | 11,66 | 11,69 | 11,49 | 11,56 | 0,17% | 29.250,00 |
04.12.2020 | 11,51 | 11,68 | 11,44 | 11,54 | 1,41% | 13.749,00 |
03.12.2020 | 11,35 | 11,45 | 11,30 | 11,38 | 0,62% | 26.642,00 |
02.12.2020 | 11,04 | 11,53 | 10,95 | 11,31 | 1,43% | 17.205,00 |
01.12.2020 | 11,32 | 11,32 | 11,10 | 11,15 | 0,27% | 22.039,00 |
30.11.2020 | 11,30 | 11,39 | 11,12 | 11,12 | -2,46% | 26.590,00 |
27.11.2020 | 11,46 | 11,46 | 11,33 | 11,40 | 0,88% | 7.562,00 |
25.11.2020 | 11,12 | 11,35 | 11,10 | 11,30 | 0,53% | 16.207,00 |
24.11.2020 | 11,30 | 11,34 | 11,09 | 11,24 | 0,90% | 20.079,00 |
23.11.2020 | 10,97 | 11,28 | 10,90 | 11,14 | 2,20% | 11.547,00 |
20.11.2020 | 11,17 | 11,17 | 10,87 | 10,90 | -2,24% | 17.469,00 |
19.11.2020 | 10,98 | 11,21 | 10,98 | 11,15 | 1,00% | 11.733,00 |
18.11.2020 | 10,79 | 11,25 | 10,79 | 11,04 | 3,95% | 22.779,00 |