
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 22,30 | 22,50 | 21,30 | 21,80 | -1,80% | - |
03.03.2021 | 20,80 | 22,20 | 20,80 | 22,20 | 7,77% | 140,00 |
02.03.2021 | 19,80 | 20,60 | 19,80 | 20,60 | 6,19% | - |
01.03.2021 | 18,60 | 19,40 | 18,60 | 19,40 | 3,74% | 3,00 |
26.02.2021 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | - |
25.02.2021 | 18,80 | 18,90 | 18,70 | 18,90 | -1,05% | - |
24.02.2021 | 19,10 | 19,30 | 19,10 | 19,10 | 0,00% | 100,00 |
23.02.2021 | 17,90 | 19,40 | 17,90 | 19,10 | 3,80% | 370,00 |
22.02.2021 | 18,40 | 18,80 | 18,10 | 18,40 | -3,16% | 103,00 |
19.02.2021 | 18,70 | 19,00 | 18,70 | 19,00 | -0,52% | 270,00 |
18.02.2021 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
17.02.2021 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | - |
16.02.2021 | 19,30 | 19,60 | 19,20 | 19,20 | 0,00% | 20,00 |
15.02.2021 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
12.02.2021 | 19,60 | 19,80 | 19,60 | 19,80 | 2,59% | - |
11.02.2021 | 19,50 | 19,50 | 19,30 | 19,30 | -2,03% | - |
10.02.2021 | 20,20 | 20,20 | 19,70 | 19,70 | -1,50% | 400,00 |
09.02.2021 | 19,60 | 20,00 | 19,60 | 20,00 | 0,00% | 150,00 |
08.02.2021 | 19,10 | 20,20 | 19,10 | 20,00 | 4,17% | 2,00 |
05.02.2021 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | 100,00 |
04.02.2021 | 18,60 | 19,60 | 18,60 | 19,20 | 6,67% | 60,00 |
03.02.2021 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
02.02.2021 | 18,00 | 18,50 | 18,00 | 18,50 | 3,35% | 604,00 |
01.02.2021 | 17,10 | 19,00 | 17,10 | 17,90 | 1,70% | 261,00 |
29.01.2021 | 17,20 | 17,90 | 17,20 | 17,60 | 1,15% | - |
28.01.2021 | 17,60 | 17,60 | 17,40 | 17,40 | -3,33% | - |
27.01.2021 | 18,50 | 18,50 | 18,00 | 18,00 | -3,23% | - |
26.01.2021 | 18,80 | 18,80 | 18,40 | 18,60 | -3,63% | - |
25.01.2021 | 19,00 | 19,60 | 19,00 | 19,30 | 3,21% | 63,00 |
22.01.2021 | 19,10 | 19,10 | 18,70 | 18,70 | -7,43% | - |
21.01.2021 | 19,70 | 20,20 | 19,50 | 20,20 | 2,02% | 132,00 |
20.01.2021 | 19,80 | 20,00 | 19,80 | 19,80 | 2,59% | 100,00 |
19.01.2021 | 19,60 | 19,60 | 19,10 | 19,30 | -1,53% | 100,00 |
18.01.2021 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
15.01.2021 | 19,90 | 20,20 | 19,90 | 19,90 | 2,05% | 150,00 |
14.01.2021 | 18,00 | 19,50 | 18,00 | 19,50 | 7,14% | - |
13.01.2021 | 18,50 | 18,50 | 18,20 | 18,20 | -0,55% | - |
12.01.2021 | 18,10 | 18,30 | 18,10 | 18,30 | 0,55% | - |
11.01.2021 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
08.01.2021 | 18,60 | 18,60 | 18,40 | 18,40 | 6,36% | - |
07.01.2021 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
06.01.2021 | 16,80 | 17,40 | 16,80 | 17,40 | 3,57% | - |
05.01.2021 | 16,90 | 17,00 | 16,80 | 16,80 | 0,00% | - |
04.01.2021 | 17,10 | 17,10 | 16,80 | 16,80 | -4,00% | - |
30.12.2020 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
29.12.2020 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | 20,00 |
28.12.2020 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | - |
23.12.2020 | 16,70 | 17,40 | 16,70 | 17,40 | 7,41% | 400,00 |
22.12.2020 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
21.12.2020 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | - |
18.12.2020 | 16,50 | 16,60 | 16,50 | 16,60 | -1,19% | - |
17.12.2020 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
16.12.2020 | 17,30 | 17,30 | 16,70 | 16,70 | -5,65% | - |
15.12.2020 | 17,40 | 17,70 | 17,40 | 17,70 | 1,72% | 311,00 |
14.12.2020 | 17,90 | 17,90 | 17,40 | 17,40 | -2,79% | 5,00 |
11.12.2020 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
10.12.2020 | 18,50 | 18,50 | 18,20 | 18,20 | -0,55% | - |
09.12.2020 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 50,00 |
08.12.2020 | 18,40 | 18,40 | 18,20 | 18,20 | -5,70% | - |
07.12.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
04.12.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
03.12.2020 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | 100,00 |
02.12.2020 | 19,00 | 19,20 | 19,00 | 19,20 | -1,03% | - |
01.12.2020 | 19,60 | 20,00 | 19,40 | 19,40 | -2,51% | 100,00 |
30.11.2020 | 20,40 | 20,60 | 19,90 | 19,90 | -3,40% | 1,00 |
27.11.2020 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
26.11.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
25.11.2020 | 20,80 | 21,20 | 20,40 | 20,40 | -4,67% | 200,00 |
24.11.2020 | 20,40 | 21,40 | 20,40 | 21,40 | 5,94% | - |
23.11.2020 | 20,00 | 20,20 | 20,00 | 20,20 | -1,94% | - |
20.11.2020 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 100,00 |
19.11.2020 | 21,20 | 21,20 | 20,80 | 20,80 | -4,59% | - |
18.11.2020 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
17.11.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
16.11.2020 | 21,40 | 22,20 | 21,40 | 22,20 | 1,83% | - |
13.11.2020 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | - |
12.11.2020 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
11.11.2020 | 21,20 | 21,80 | 21,20 | 21,80 | 1,87% | 100,00 |
10.11.2020 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
09.11.2020 | 20,40 | 21,60 | 20,40 | 21,60 | 5,88% | - |
06.11.2020 | 20,40 | 20,80 | 20,40 | 20,40 | 3,55% | - |
05.11.2020 | 19,50 | 19,70 | 19,50 | 19,70 | -5,29% | 50,00 |
04.11.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
03.11.2020 | 20,20 | 21,00 | 20,20 | 20,60 | 4,57% | - |
02.11.2020 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
30.10.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
29.10.2020 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
28.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
27.10.2020 | 21,20 | 21,20 | 20,40 | 20,40 | -4,67% | - |
26.10.2020 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | - |
23.10.2020 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
22.10.2020 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | - |
21.10.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
20.10.2020 | 21,80 | 22,20 | 21,60 | 22,20 | 0,91% | - |
19.10.2020 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
16.10.2020 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
15.10.2020 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
14.10.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
13.10.2020 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | - |
12.10.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |