
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.02.2021 | 34,10 | 34,30 | 33,70 | 34,30 | 0,59% | 6.787,00 |
23.02.2021 | 34,20 | 34,20 | 33,80 | 34,10 | -0,29% | 19.078,00 |
22.02.2021 | 34,20 | 34,30 | 33,80 | 34,20 | -1,44% | 6.642,00 |
19.02.2021 | 35,10 | 35,10 | 34,60 | 34,70 | -0,86% | 7.248,00 |
18.02.2021 | 35,00 | 35,00 | 34,70 | 35,00 | 0,00% | 1.551,00 |
17.02.2021 | 34,90 | 35,10 | 34,80 | 35,00 | 0,29% | 1.606,00 |
16.02.2021 | 35,30 | 35,30 | 34,90 | 34,90 | -1,69% | 1.602,00 |
15.02.2021 | 34,70 | 35,50 | 34,60 | 35,50 | 2,90% | 4.705,00 |
12.02.2021 | 34,50 | 34,70 | 34,30 | 34,50 | 0,29% | 1.046,00 |
11.02.2021 | 34,20 | 34,80 | 34,20 | 34,40 | 0,58% | 5.662,00 |
10.02.2021 | 34,00 | 34,20 | 33,90 | 34,20 | -0,29% | 1.627,00 |
09.02.2021 | 33,90 | 34,50 | 33,80 | 34,30 | 1,48% | 5.803,00 |
08.02.2021 | 34,40 | 34,40 | 33,80 | 33,80 | -1,17% | 3.603,00 |
05.02.2021 | 34,30 | 34,40 | 34,10 | 34,20 | 0,29% | 7.759,00 |
04.02.2021 | 33,70 | 34,10 | 33,70 | 34,10 | 0,59% | 3.950,00 |
03.02.2021 | 34,60 | 34,70 | 33,70 | 33,90 | -0,29% | 7.356,00 |
02.02.2021 | 33,50 | 34,60 | 33,50 | 34,00 | 1,80% | 8.325,00 |
01.02.2021 | 33,50 | 33,50 | 33,00 | 33,40 | 0,00% | 7.140,00 |
29.01.2021 | 32,90 | 33,70 | 32,70 | 33,40 | 0,60% | 3.721,00 |
28.01.2021 | 33,40 | 33,60 | 33,10 | 33,20 | 2,47% | 6.924,00 |
27.01.2021 | 32,80 | 33,00 | 32,00 | 32,40 | -1,52% | 3.902,00 |
26.01.2021 | 32,80 | 33,20 | 32,80 | 32,90 | 0,61% | 5.604,00 |
25.01.2021 | 32,70 | 32,80 | 32,60 | 32,70 | 0,31% | 4.546,00 |
22.01.2021 | 33,20 | 33,20 | 32,60 | 32,60 | -0,91% | 3.167,00 |
21.01.2021 | 33,10 | 33,10 | 32,80 | 32,90 | -0,90% | 3.185,00 |
20.01.2021 | 32,90 | 33,30 | 32,90 | 33,20 | 1,22% | 3.691,00 |
19.01.2021 | 32,80 | 33,10 | 32,60 | 32,80 | 2,18% | 12.074,00 |
18.01.2021 | 32,60 | 32,90 | 32,10 | 32,10 | -1,53% | 6.753,00 |
15.01.2021 | 32,90 | 32,90 | 32,50 | 32,60 | -0,91% | 9.016,00 |
14.01.2021 | 33,00 | 33,10 | 32,70 | 32,90 | -0,30% | 7.529,00 |
13.01.2021 | 32,80 | 33,00 | 32,70 | 33,00 | 0,92% | 3.530,00 |
12.01.2021 | 33,00 | 33,50 | 32,70 | 32,70 | -0,59% | 13.248,00 |
11.01.2021 | 33,62 | 33,62 | 32,89 | 32,90 | -2,29% | 8.055,00 |
08.01.2021 | 33,31 | 33,86 | 33,22 | 33,67 | 2,15% | 9.010,00 |
07.01.2021 | 32,84 | 33,21 | 32,76 | 32,96 | 1,06% | 2.425,00 |
06.01.2021 | 32,55 | 32,82 | 32,23 | 32,61 | -0,11% | 8.044,00 |
05.01.2021 | 32,64 | 32,99 | 32,54 | 32,65 | 0,17% | 7.321,00 |
04.01.2021 | 32,96 | 33,36 | 32,53 | 32,59 | -1,94% | 13.653,00 |
30.12.2020 | 33,31 | 33,47 | 33,24 | 33,24 | -1,19% | 2.566,00 |
29.12.2020 | 33,15 | 33,73 | 33,15 | 33,64 | 2,31% | 8.877,00 |
28.12.2020 | 33,72 | 33,72 | 32,81 | 32,88 | 1,11% | 2.843,00 |
23.12.2020 | 32,47 | 32,64 | 32,30 | 32,52 | -0,28% | 3.000,00 |
22.12.2020 | 32,23 | 32,63 | 32,17 | 32,61 | 1,80% | 7.478,00 |
21.12.2020 | 31,78 | 32,19 | 31,39 | 32,03 | -1,78% | 25.824,00 |
18.12.2020 | 32,48 | 32,81 | 32,48 | 32,61 | -0,28% | 2.713,00 |
17.12.2020 | 32,78 | 33,00 | 32,69 | 32,70 | -0,24% | 6.391,00 |
16.12.2020 | 32,64 | 32,78 | 32,43 | 32,78 | 0,82% | 4.819,00 |
15.12.2020 | 33,05 | 33,05 | 32,50 | 32,52 | -1,13% | 2.511,00 |
14.12.2020 | 32,95 | 33,19 | 32,89 | 32,89 | -0,08% | 4.724,00 |
11.12.2020 | 32,68 | 33,04 | 32,62 | 32,91 | -0,05% | 3.979,00 |
10.12.2020 | 33,18 | 33,60 | 32,93 | 32,93 | 0,40% | 12.600,00 |
09.12.2020 | 32,70 | 32,88 | 32,70 | 32,80 | 0,64% | 1.781,00 |
08.12.2020 | 32,67 | 32,71 | 32,39 | 32,59 | -0,85% | 4.864,00 |
07.12.2020 | 32,73 | 32,89 | 32,57 | 32,87 | 0,77% | 5.122,00 |
04.12.2020 | 32,30 | 32,79 | 32,30 | 32,62 | 0,88% | 4.728,00 |
03.12.2020 | 32,14 | 32,33 | 32,00 | 32,33 | -0,06% | 10.460,00 |
02.12.2020 | 32,68 | 32,74 | 32,31 | 32,35 | -0,96% | 5.394,00 |
01.12.2020 | 32,74 | 33,15 | 32,67 | 32,67 | 0,99% | 9.183,00 |
30.11.2020 | 32,57 | 32,65 | 32,35 | 32,35 | -1,31% | 7.712,00 |
27.11.2020 | 33,40 | 33,40 | 32,78 | 32,78 | -1,47% | 2.149,00 |
26.11.2020 | 33,08 | 33,27 | 32,69 | 33,27 | 0,35% | 3.050,00 |
25.11.2020 | 33,19 | 33,34 | 32,87 | 33,15 | 1,16% | 9.123,00 |
24.11.2020 | 32,77 | 32,84 | 32,41 | 32,77 | -0,50% | 6.494,00 |
23.11.2020 | 33,15 | 33,30 | 32,86 | 32,94 | -0,68% | 3.851,00 |
20.11.2020 | 33,41 | 33,51 | 33,10 | 33,16 | -0,42% | 6.208,00 |
19.11.2020 | 32,85 | 33,30 | 32,76 | 33,30 | -0,18% | 1.807,00 |
18.11.2020 | 33,12 | 33,37 | 33,12 | 33,36 | -0,39% | 1.913,00 |
17.11.2020 | 33,72 | 33,72 | 32,91 | 33,49 | -1,03% | 2.838,00 |
16.11.2020 | 32,65 | 34,14 | 32,65 | 33,84 | 4,46% | 12.559,00 |
13.11.2020 | 32,61 | 32,66 | 32,20 | 32,40 | -1,49% | 2.644,00 |
12.11.2020 | 33,01 | 33,28 | 32,86 | 32,89 | -1,48% | 9.560,00 |
11.11.2020 | 33,48 | 33,60 | 33,01 | 33,38 | 0,12% | 5.848,00 |
10.11.2020 | 31,92 | 33,34 | 31,55 | 33,34 | 3,16% | 10.328,00 |
09.11.2020 | 29,73 | 33,52 | 29,73 | 32,32 | 10,27% | 56.537,00 |
06.11.2020 | 29,42 | 29,59 | 29,31 | 29,31 | -0,90% | 3.337,00 |
05.11.2020 | 29,50 | 29,80 | 29,50 | 29,58 | 0,25% | 7.959,00 |
04.11.2020 | 28,32 | 29,61 | 28,32 | 29,50 | 2,81% | 1.493,00 |
03.11.2020 | 28,16 | 28,73 | 28,16 | 28,70 | 2,26% | 1.956,00 |
02.11.2020 | 27,75 | 28,22 | 27,62 | 28,06 | 0,09% | 5.526,00 |
30.10.2020 | 27,77 | 28,04 | 27,72 | 28,04 | 0,41% | 3.932,00 |
29.10.2020 | 28,40 | 28,41 | 27,65 | 27,92 | -0,99% | 6.220,00 |
28.10.2020 | 28,67 | 28,67 | 27,93 | 28,20 | -2,67% | 15.076,00 |
27.10.2020 | 28,62 | 29,01 | 28,62 | 28,98 | 0,61% | 2.967,00 |
26.10.2020 | 28,77 | 29,02 | 28,77 | 28,80 | -1,32% | 1.114,00 |
23.10.2020 | 28,85 | 29,45 | 28,85 | 29,19 | 1,20% | 2.635,00 |
22.10.2020 | 28,49 | 28,84 | 28,47 | 28,84 | 0,86% | 2.143,00 |
21.10.2020 | 28,91 | 28,91 | 28,45 | 28,60 | -1,58% | 3.235,00 |
20.10.2020 | 29,09 | 29,32 | 29,00 | 29,06 | -0,41% | 1.789,00 |
19.10.2020 | 29,80 | 29,88 | 29,12 | 29,18 | -0,83% | 1.760,00 |
16.10.2020 | 29,38 | 29,61 | 29,22 | 29,42 | 0,72% | 4.643,00 |
15.10.2020 | 29,58 | 29,74 | 29,16 | 29,21 | -2,34% | 5.955,00 |
14.10.2020 | 30,00 | 30,03 | 29,78 | 29,91 | -0,18% | 2.784,00 |
13.10.2020 | 29,87 | 29,97 | 29,66 | 29,97 | -0,10% | 4.088,00 |
12.10.2020 | 29,87 | 30,00 | 29,72 | 30,00 | 0,25% | 6.711,00 |
09.10.2020 | 29,90 | 30,06 | 29,77 | 29,92 | -0,13% | 22.542,00 |
08.10.2020 | 29,73 | 29,98 | 29,73 | 29,96 | 0,64% | 4.296,00 |
07.10.2020 | 30,40 | 30,40 | 29,62 | 29,77 | 0,63% | 7.776,00 |
06.10.2020 | 29,73 | 29,73 | 29,43 | 29,59 | -0,15% | 3.499,00 |
05.10.2020 | 29,92 | 29,92 | 29,63 | 29,63 | -0,47% | 2.240,00 |
02.10.2020 | 29,19 | 29,77 | 29,18 | 29,77 | 1,29% | 3.996,00 |