
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.10.2020 | 74,85 | 74,85 | 74,67 | 74,67 | 0,56% | - |
22.10.2020 | 74,08 | 74,25 | 74,08 | 74,25 | 0,58% | 130,00 |
21.10.2020 | 74,73 | 74,73 | 73,82 | 73,82 | -0,39% | 188,00 |
20.10.2020 | 74,51 | 74,51 | 73,90 | 74,11 | -0,68% | 700,00 |
19.10.2020 | 74,80 | 74,80 | 73,63 | 74,62 | 1,03% | 168,00 |
16.10.2020 | 74,45 | 74,45 | 73,86 | 73,86 | -0,79% | 575,00 |
15.10.2020 | 73,83 | 74,45 | 73,83 | 74,45 | -0,04% | 70,00 |
14.10.2020 | 74,35 | 74,54 | 74,26 | 74,48 | 1,25% | 386,00 |
13.10.2020 | 73,25 | 73,56 | 73,25 | 73,56 | 0,88% | 250,00 |
12.10.2020 | 73,00 | 73,00 | 72,50 | 72,92 | 0,19% | 408,00 |
09.10.2020 | 72,78 | 72,78 | 72,78 | 72,78 | 0,03% | 100,00 |
08.10.2020 | 72,68 | 72,88 | 72,67 | 72,76 | -0,25% | 320,00 |
07.10.2020 | 73,15 | 73,22 | 72,79 | 72,94 | 0,15% | 295,00 |
06.10.2020 | 72,11 | 72,83 | 71,50 | 72,83 | 0,05% | 1.423,00 |
05.10.2020 | 72,80 | 72,83 | 72,20 | 72,79 | 0,26% | 445,00 |
02.10.2020 | 70,56 | 72,75 | 70,56 | 72,60 | -0,36% | 703,00 |
30.09.2020 | 72,86 | 72,86 | 72,86 | 72,86 | 0,37% | 60,00 |
29.09.2020 | 73,37 | 73,37 | 72,59 | 72,59 | -1,04% | 145,00 |
28.09.2020 | 73,99 | 73,99 | 72,99 | 73,35 | 0,20% | 503,00 |
25.09.2020 | 73,30 | 73,30 | 72,89 | 73,20 | -0,44% | 312,00 |
24.09.2020 | 73,31 | 73,52 | 73,01 | 73,52 | 0,20% | 147,00 |
23.09.2020 | 72,97 | 73,37 | 72,97 | 73,37 | 0,71% | 27,00 |
22.09.2020 | 72,78 | 72,85 | 72,78 | 72,85 | 0,16% | 81,00 |
21.09.2020 | 72,02 | 72,73 | 71,47 | 72,73 | 0,94% | 910,00 |
18.09.2020 | 72,15 | 72,15 | 71,70 | 72,05 | -0,54% | 1.195,00 |
17.09.2020 | 72,00 | 72,54 | 72,00 | 72,44 | 0,28% | 921,00 |
16.09.2020 | 71,51 | 72,24 | 71,35 | 72,24 | 1,72% | 2.423,00 |
15.09.2020 | 70,92 | 71,88 | 68,84 | 71,02 | 1,46% | 2.892,00 |
14.09.2020 | 76,00 | 77,00 | 69,87 | 70,00 | 96,11% | 12.306,00 |
11.09.2020 | 35,70 | 35,70 | 35,70 | 35,70 | -0,60% | 52,00 |
10.09.2020 | 35,89 | 36,15 | 35,74 | 35,91 | 4,53% | 980,00 |
09.09.2020 | 34,36 | 34,36 | 34,36 | 34,36 | -3,44% | 10,00 |
08.09.2020 | 35,58 | 35,58 | 35,58 | 35,58 | 0,13% | 30,00 |
07.09.2020 | 35,54 | 35,54 | 35,54 | 35,54 | 3,92% | 40,00 |
04.09.2020 | 33,92 | 34,20 | 32,03 | 34,20 | -4,74% | 1.255,00 |
02.09.2020 | 35,90 | 35,90 | 35,90 | 35,90 | -2,76% | 27,00 |
01.09.2020 | 38,18 | 38,18 | 36,92 | 36,92 | -1,87% | 37,00 |
31.08.2020 | 34,89 | 37,62 | 34,89 | 37,62 | 9,36% | 48,00 |
28.08.2020 | 34,40 | 34,40 | 34,40 | 34,40 | -1,76% | 10,00 |
27.08.2020 | 35,02 | 35,02 | 35,02 | 35,02 | -2,61% | 9,00 |
26.08.2020 | 35,04 | 35,96 | 35,04 | 35,96 | 4,32% | 122,00 |
25.08.2020 | 34,47 | 34,47 | 34,47 | 34,47 | 0,17% | 298,00 |
24.08.2020 | 34,41 | 34,41 | 34,41 | 34,41 | -1,29% | 100,00 |
20.08.2020 | 34,60 | 34,86 | 34,60 | 34,86 | 0,19% | 235,00 |
18.08.2020 | 35,24 | 35,24 | 34,79 | 34,79 | -0,83% | 369,00 |
17.08.2020 | 35,08 | 35,08 | 35,08 | 35,08 | 3,60% | 200,00 |
14.08.2020 | 34,39 | 34,41 | 33,50 | 33,86 | -0,32% | 220,00 |
12.08.2020 | 33,81 | 34,33 | 33,81 | 33,97 | 0,55% | 115,00 |
11.08.2020 | 33,76 | 33,79 | 33,76 | 33,79 | -4,21% | 240,00 |
10.08.2020 | 36,38 | 36,40 | 34,83 | 35,27 | -0,42% | 487,00 |
06.08.2020 | 38,03 | 38,03 | 35,42 | 35,42 | -4,67% | 380,00 |
05.08.2020 | 37,65 | 37,65 | 37,16 | 37,16 | -2,20% | 80,00 |
04.08.2020 | 37,68 | 37,99 | 37,68 | 37,99 | 6,12% | 875,00 |
31.07.2020 | 36,35 | 36,35 | 35,80 | 35,80 | -2,40% | 31,00 |
30.07.2020 | 35,47 | 36,68 | 34,80 | 36,68 | 0,23% | 1.003,00 |
28.07.2020 | 36,85 | 36,93 | 36,57 | 36,60 | 4,04% | 725,00 |
27.07.2020 | 35,44 | 35,44 | 35,18 | 35,18 | -0,83% | 200,00 |
24.07.2020 | 36,04 | 36,04 | 35,47 | 35,47 | -5,41% | 50,00 |
23.07.2020 | 37,41 | 37,50 | 37,41 | 37,50 | -2,80% | 701,00 |
21.07.2020 | 38,79 | 38,79 | 38,58 | 38,58 | -0,10% | 116,00 |
20.07.2020 | 36,88 | 38,62 | 36,88 | 38,62 | 5,92% | 93,00 |
17.07.2020 | 36,43 | 36,46 | 36,43 | 36,46 | 0,43% | 250,00 |
16.07.2020 | 35,68 | 36,31 | 35,68 | 36,31 | 2,12% | 324,00 |
15.07.2020 | 35,95 | 35,95 | 35,55 | 35,55 | 1,30% | 5.200,00 |
14.07.2020 | 34,80 | 35,10 | 34,66 | 35,10 | -2,51% | 975,00 |
13.07.2020 | 36,80 | 37,09 | 36,00 | 36,00 | -1,85% | 288,00 |
10.07.2020 | 36,68 | 36,68 | 36,68 | 36,68 | -1,61% | 100,00 |
09.07.2020 | 37,28 | 37,28 | 37,28 | 37,28 | 4,12% | 63,00 |
08.07.2020 | 36,66 | 36,80 | 35,81 | 35,81 | -2,36% | 345,00 |
07.07.2020 | 35,86 | 36,67 | 35,50 | 36,67 | 0,20% | 722,00 |
06.07.2020 | 33,78 | 36,60 | 33,70 | 36,60 | 7,02% | 1.002,00 |
03.07.2020 | 34,01 | 35,39 | 34,01 | 34,20 | 5,04% | 153,00 |
02.07.2020 | 32,93 | 32,93 | 32,56 | 32,56 | -1,18% | 102,00 |
01.07.2020 | 32,74 | 32,95 | 32,61 | 32,95 | 9,51% | 1.290,00 |
29.06.2020 | 31,65 | 31,65 | 30,09 | 30,09 | -5,56% | 245,00 |
26.06.2020 | 31,27 | 31,86 | 31,27 | 31,86 | 2,02% | 384,00 |
24.06.2020 | 32,00 | 32,00 | 31,23 | 31,23 | -2,15% | 620,00 |
23.06.2020 | 32,17 | 32,66 | 31,91 | 31,91 | -1,33% | 231,00 |
22.06.2020 | 32,18 | 32,57 | 32,18 | 32,34 | 4,09% | 314,00 |
19.06.2020 | 30,65 | 31,25 | 30,65 | 31,07 | 4,16% | 790,00 |
18.06.2020 | 29,83 | 29,83 | 29,83 | 29,83 | 0,51% | 1.155,00 |
17.06.2020 | 29,79 | 29,79 | 29,68 | 29,68 | 9,72% | 970,00 |
15.06.2020 | 26,49 | 27,05 | 26,49 | 27,05 | 0,80% | 1.010,00 |
12.06.2020 | 27,21 | 27,21 | 26,84 | 26,84 | -4,13% | 241,00 |
11.06.2020 | 27,99 | 27,99 | 27,99 | 27,99 | -1,04% | 120,00 |
09.06.2020 | 28,63 | 28,63 | 28,29 | 28,29 | -0,51% | 330,00 |
08.06.2020 | 27,14 | 28,55 | 27,14 | 28,43 | 3,29% | 438,00 |
05.06.2020 | 26,71 | 27,53 | 26,70 | 27,53 | 3,46% | 1.045,00 |
04.06.2020 | 27,96 | 27,96 | 26,43 | 26,61 | -7,80% | 1.878,00 |
03.06.2020 | 30,02 | 30,02 | 28,60 | 28,86 | -1,60% | 463,00 |
02.06.2020 | 29,92 | 30,21 | 29,07 | 29,33 | 1,33% | 1.424,00 |
29.05.2020 | 29,95 | 29,95 | 28,94 | 28,94 | -6,86% | 235,00 |
28.05.2020 | 31,07 | 31,07 | 31,07 | 31,07 | 2,41% | 120,00 |
27.05.2020 | 31,29 | 31,29 | 29,83 | 30,34 | -5,94% | 1.895,00 |
26.05.2020 | 32,08 | 32,29 | 31,84 | 32,26 | 2,35% | 54,00 |
25.05.2020 | 31,77 | 31,77 | 31,52 | 31,52 | 0,43% | 25,00 |
22.05.2020 | 31,38 | 31,56 | 31,38 | 31,38 | -0,92% | 175,00 |
21.05.2020 | 31,67 | 31,67 | 31,67 | 31,67 | -0,06% | 30,00 |
20.05.2020 | 30,59 | 31,69 | 30,00 | 31,69 | 4,50% | 1.378,00 |
19.05.2020 | 31,29 | 31,29 | 30,33 | 30,33 | -3,38% | 79,00 |