
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.01.2021 | 34,89 | 34,90 | 34,50 | 34,58 | -0,68% | - |
20.01.2021 | 34,11 | 34,88 | 34,01 | 34,81 | 2,32% | 20.129,00 |
19.01.2021 | 34,40 | 34,50 | 33,88 | 34,02 | -0,86% | 26.057,00 |
18.01.2021 | 34,20 | 34,52 | 34,01 | 34,32 | 0,62% | 21.285,00 |
15.01.2021 | 33,85 | 34,27 | 33,79 | 34,11 | 0,90% | 18.738,00 |
14.01.2021 | 34,10 | 34,36 | 33,75 | 33,80 | -0,25% | 26.328,00 |
13.01.2021 | 33,69 | 34,05 | 33,39 | 33,89 | 0,79% | 18.610,00 |
12.01.2021 | 34,15 | 34,37 | 33,42 | 33,62 | -1,23% | 25.412,00 |
11.01.2021 | 33,99 | 34,61 | 33,83 | 34,04 | 0,04% | 25.672,00 |
08.01.2021 | 34,34 | 34,50 | 33,76 | 34,03 | -0,21% | 22.132,00 |
07.01.2021 | 33,76 | 34,27 | 33,50 | 34,10 | 1,53% | 21.074,00 |
06.01.2021 | 33,24 | 33,79 | 32,98 | 33,58 | 1,19% | 24.273,00 |
05.01.2021 | 33,35 | 33,59 | 33,12 | 33,19 | -0,55% | 40.502,00 |
04.01.2021 | 33,33 | 33,62 | 32,61 | 33,37 | 0,20% | 108.480,00 |
30.12.2020 | 33,30 | 33,78 | 33,22 | 33,31 | -0,27% | 10.916,00 |
29.12.2020 | 34,21 | 34,30 | 33,28 | 33,40 | -1,68% | 37.764,00 |
28.12.2020 | 34,80 | 34,85 | 33,83 | 33,97 | -3,65% | 32.627,00 |
23.12.2020 | 35,07 | 35,35 | 34,91 | 35,25 | 0,60% | 19.526,00 |
22.12.2020 | 35,02 | 35,60 | 34,64 | 35,04 | 0,11% | 24.894,00 |
21.12.2020 | 35,89 | 35,98 | 34,90 | 35,00 | -2,02% | 42.236,00 |
18.12.2020 | 35,05 | 35,72 | 35,00 | 35,72 | 1,77% | 16.428,00 |
17.12.2020 | 35,39 | 35,79 | 34,84 | 35,10 | -0,52% | 26.829,00 |
16.12.2020 | 34,74 | 35,48 | 34,60 | 35,29 | 1,54% | 19.216,00 |
15.12.2020 | 35,47 | 35,72 | 34,56 | 34,75 | -2,10% | 77.907,00 |
14.12.2020 | 35,54 | 35,79 | 35,31 | 35,50 | 0,13% | 21.103,00 |
11.12.2020 | 35,45 | 35,59 | 35,13 | 35,45 | 0,97% | 9.376,00 |
10.12.2020 | 35,55 | 35,85 | 35,11 | 35,11 | -1,50% | 26.593,00 |
09.12.2020 | 34,90 | 35,67 | 34,77 | 35,65 | 2,22% | 23.317,00 |
08.12.2020 | 34,33 | 34,90 | 33,74 | 34,87 | 1,54% | 16.076,00 |
07.12.2020 | 34,23 | 34,39 | 33,85 | 34,34 | 0,82% | 20.894,00 |
04.12.2020 | 33,41 | 34,06 | 33,23 | 34,06 | 2,61% | 21.169,00 |
03.12.2020 | 33,15 | 34,00 | 32,83 | 33,20 | 0,17% | 17.100,00 |
02.12.2020 | 33,56 | 33,76 | 33,01 | 33,14 | -1,28% | 19.370,00 |
01.12.2020 | 33,72 | 34,06 | 33,37 | 33,57 | 0,67% | 22.400,00 |
30.11.2020 | 33,67 | 33,80 | 33,24 | 33,35 | -1,64% | 22.742,00 |
27.11.2020 | 34,31 | 34,33 | 33,43 | 33,90 | -0,31% | 23.224,00 |
26.11.2020 | 33,81 | 34,50 | 33,79 | 34,01 | 0,25% | 12.053,00 |
25.11.2020 | 34,66 | 34,86 | 33,90 | 33,92 | -1,82% | 15.712,00 |
24.11.2020 | 34,25 | 34,94 | 33,91 | 34,55 | 1,72% | 41.391,00 |
23.11.2020 | 33,89 | 34,50 | 33,57 | 33,97 | 0,56% | 27.516,00 |
20.11.2020 | 33,52 | 33,95 | 33,38 | 33,78 | 0,13% | 14.701,00 |
19.11.2020 | 33,97 | 34,25 | 33,26 | 33,73 | -0,62% | 15.057,00 |
18.11.2020 | 34,51 | 35,00 | 33,94 | 33,94 | -2,06% | 14.722,00 |
17.11.2020 | 35,00 | 35,20 | 34,43 | 34,66 | -0,97% | 12.634,00 |
16.11.2020 | 34,34 | 35,00 | 34,05 | 35,00 | 2,93% | 22.688,00 |
13.11.2020 | 33,35 | 34,13 | 33,26 | 34,00 | 1,80% | 13.298,00 |
12.11.2020 | 33,71 | 33,86 | 32,96 | 33,40 | -0,99% | 13.629,00 |
11.11.2020 | 33,51 | 33,95 | 33,35 | 33,74 | 0,52% | 15.343,00 |
10.11.2020 | 32,33 | 33,56 | 32,26 | 33,56 | 3,98% | 27.483,00 |
09.11.2020 | 31,91 | 33,12 | 31,60 | 32,28 | 2,88% | 30.608,00 |
06.11.2020 | 31,49 | 31,95 | 31,25 | 31,37 | -0,70% | 13.074,00 |
05.11.2020 | 32,78 | 33,09 | 31,59 | 31,59 | -2,80% | 14.030,00 |
04.11.2020 | 32,70 | 33,13 | 31,77 | 32,50 | 1,51% | 15.289,00 |
03.11.2020 | 31,58 | 32,05 | 31,36 | 32,02 | 2,43% | 15.679,00 |
02.11.2020 | 31,21 | 31,61 | 31,10 | 31,26 | 0,02% | 22.032,00 |
30.10.2020 | 31,33 | 32,40 | 30,71 | 31,25 | -1,88% | 23.648,00 |
29.10.2020 | 31,66 | 31,90 | 31,04 | 31,85 | 1,66% | 14.640,00 |
28.10.2020 | 31,65 | 31,65 | 30,95 | 31,33 | -1,14% | 25.775,00 |
27.10.2020 | 32,61 | 32,76 | 31,43 | 31,69 | -2,63% | 19.002,00 |
26.10.2020 | 32,89 | 33,11 | 32,40 | 32,55 | -0,99% | 11.035,00 |
23.10.2020 | 32,93 | 33,18 | 32,74 | 32,87 | -0,57% | 3.869,00 |
22.10.2020 | 32,42 | 33,06 | 32,25 | 33,06 | 1,57% | 13.376,00 |
21.10.2020 | 32,97 | 32,97 | 32,39 | 32,55 | -0,72% | 18.324,00 |
20.10.2020 | 33,34 | 33,55 | 32,67 | 32,79 | -1,64% | 17.636,00 |
19.10.2020 | 33,95 | 34,18 | 33,29 | 33,33 | -1,24% | 12.051,00 |
16.10.2020 | 33,84 | 34,35 | 33,70 | 33,75 | -0,57% | 14.304,00 |
15.10.2020 | 33,61 | 33,98 | 33,34 | 33,95 | 0,92% | 16.436,00 |
14.10.2020 | 33,58 | 33,97 | 33,33 | 33,64 | 0,21% | 21.098,00 |
13.10.2020 | 34,44 | 34,53 | 33,55 | 33,57 | -1,96% | 21.518,00 |
12.10.2020 | 35,10 | 35,10 | 34,19 | 34,24 | -0,55% | 18.067,00 |
09.10.2020 | 34,56 | 34,85 | 34,21 | 34,43 | -0,06% | 12.274,00 |
08.10.2020 | 34,70 | 34,87 | 34,26 | 34,45 | -0,16% | 21.278,00 |
07.10.2020 | 33,81 | 34,68 | 33,65 | 34,50 | 2,30% | 14.475,00 |
06.10.2020 | 33,62 | 34,16 | 33,34 | 33,73 | 0,52% | 10.714,00 |
05.10.2020 | 33,38 | 33,66 | 33,08 | 33,55 | 0,60% | 23.130,00 |
02.10.2020 | 33,00 | 33,43 | 32,71 | 33,35 | 1,21% | 5.588,00 |
01.10.2020 | 33,06 | 33,36 | 32,65 | 32,95 | 0,18% | 9.033,00 |
30.09.2020 | 32,61 | 33,25 | 32,53 | 32,89 | 0,50% | 12.878,00 |
29.09.2020 | 33,64 | 33,64 | 32,70 | 32,73 | -1,95% | 15.575,00 |
28.09.2020 | 33,33 | 33,63 | 32,91 | 33,38 | 1,55% | 13.553,00 |
25.09.2020 | 33,30 | 33,30 | 32,60 | 32,87 | 0,74% | 7.360,00 |
24.09.2020 | 32,55 | 32,90 | 32,31 | 32,62 | -1,02% | - |
23.09.2020 | 33,11 | 33,40 | 32,93 | 32,96 | -0,83% | - |
22.09.2020 | 33,04 | 33,54 | 33,02 | 33,24 | 0,23% | - |
21.09.2020 | 33,85 | 33,85 | 32,94 | 33,16 | -2,51% | - |
18.09.2020 | 34,61 | 34,85 | 33,82 | 34,02 | -3,35% | - |
17.09.2020 | 35,22 | 35,66 | 35,01 | 35,19 | -2,48% | - |
16.09.2020 | 36,28 | 36,32 | 36,04 | 36,09 | -1,13% | - |
15.09.2020 | 36,32 | 36,70 | 36,22 | 36,50 | 0,60% | - |
14.09.2020 | 36,75 | 36,87 | 35,90 | 36,28 | -1,25% | - |
11.09.2020 | 37,10 | 37,12 | 36,46 | 36,74 | 0,03% | 19.020,00 |
10.09.2020 | 37,34 | 37,44 | 36,61 | 36,73 | -1,54% | 13.247,00 |
09.09.2020 | 36,67 | 37,38 | 36,29 | 37,31 | 1,90% | 8.598,00 |
08.09.2020 | 37,78 | 37,78 | 36,22 | 36,61 | -2,20% | 31.786,00 |
07.09.2020 | 37,15 | 37,83 | 36,97 | 37,44 | 2,00% | 12.417,00 |
04.09.2020 | 36,48 | 37,17 | 36,23 | 36,70 | 0,41% | 19.162,00 |
03.09.2020 | 36,93 | 37,75 | 36,32 | 36,55 | -1,10% | 14.444,00 |
02.09.2020 | 36,46 | 37,04 | 36,32 | 36,96 | 1,97% | 11.652,00 |
01.09.2020 | 36,70 | 37,06 | 36,15 | 36,24 | -1,36% | 14.892,00 |
31.08.2020 | 37,11 | 37,21 | 36,50 | 36,74 | -0,45% | 14.032,00 |