
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.03.2021 | 21,60 | 21,90 | 21,00 | 21,40 | 0,00% | - |
02.03.2021 | 21,40 | 21,60 | 21,00 | 21,40 | 0,94% | 744,00 |
01.03.2021 | 20,80 | 21,40 | 20,80 | 21,20 | 2,91% | 608,00 |
26.02.2021 | 20,60 | 21,20 | 20,40 | 20,60 | -1,90% | 3.751,00 |
25.02.2021 | 21,60 | 21,80 | 21,00 | 21,00 | -0,94% | 1.595,00 |
24.02.2021 | 21,40 | 21,60 | 21,20 | 21,20 | 0,00% | 454,00 |
23.02.2021 | 21,60 | 21,80 | 21,20 | 21,20 | -3,64% | 2.256,00 |
22.02.2021 | 21,80 | 22,20 | 21,20 | 22,00 | 2,80% | 4.878,00 |
19.02.2021 | 20,60 | 21,60 | 20,60 | 21,40 | 5,94% | 1.070,00 |
18.02.2021 | 20,20 | 20,60 | 19,90 | 20,20 | 1,00% | 2.085,00 |
17.02.2021 | 19,50 | 20,40 | 19,50 | 20,00 | 4,17% | 3.835,00 |
16.02.2021 | 18,60 | 19,20 | 18,60 | 19,20 | 3,78% | 3.555,00 |
15.02.2021 | 17,70 | 18,50 | 17,70 | 18,50 | 6,32% | 2.639,00 |
12.02.2021 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 321,00 |
11.02.2021 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | 250,00 |
10.02.2021 | 17,90 | 18,10 | 17,90 | 18,10 | 4,02% | 902,00 |
09.02.2021 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | 13,00 |
08.02.2021 | 17,50 | 18,10 | 17,50 | 18,10 | 6,47% | 835,00 |
05.02.2021 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | 91,00 |
04.02.2021 | 16,80 | 16,80 | 16,50 | 16,60 | 0,00% | 892,00 |
03.02.2021 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | 827,00 |
02.02.2021 | 16,40 | 16,70 | 16,30 | 16,30 | -1,21% | 1.416,00 |
01.02.2021 | 16,50 | 16,80 | 16,40 | 16,50 | 2,48% | 701,00 |
29.01.2021 | 16,40 | 16,60 | 16,10 | 16,10 | -3,01% | 952,00 |
28.01.2021 | 16,10 | 16,60 | 16,10 | 16,60 | 3,75% | 1.206,00 |
27.01.2021 | 16,50 | 16,50 | 16,00 | 16,00 | -4,76% | 747,00 |
26.01.2021 | 16,50 | 16,80 | 16,50 | 16,80 | 2,44% | 927,00 |
25.01.2021 | 17,00 | 17,40 | 16,40 | 16,40 | -2,38% | 1.157,00 |
22.01.2021 | 17,10 | 17,10 | 16,80 | 16,80 | -5,08% | 680,00 |
21.01.2021 | 17,60 | 17,80 | 17,60 | 17,70 | 1,72% | 502,00 |
20.01.2021 | 17,20 | 17,70 | 17,20 | 17,40 | 1,16% | 913,00 |
19.01.2021 | 17,20 | 17,30 | 17,20 | 17,20 | -0,58% | 610,00 |
18.01.2021 | 17,20 | 17,30 | 17,10 | 17,30 | 2,37% | 445,00 |
15.01.2021 | 17,60 | 17,60 | 16,70 | 16,90 | -5,06% | 2.334,00 |
14.01.2021 | 17,60 | 17,80 | 17,60 | 17,80 | 2,89% | 281,00 |
13.01.2021 | 17,20 | 17,50 | 17,20 | 17,30 | 0,00% | 1.176,00 |
12.01.2021 | 17,70 | 17,70 | 17,30 | 17,30 | -1,76% | 1.258,00 |
11.01.2021 | 17,60 | 17,62 | 17,60 | 17,61 | -0,59% | 280,00 |
08.01.2021 | 17,87 | 17,87 | 17,64 | 17,72 | -0,53% | 495,00 |
07.01.2021 | 17,87 | 17,87 | 17,67 | 17,81 | 0,74% | 747,00 |
06.01.2021 | 17,65 | 17,68 | 17,65 | 17,68 | 3,66% | 417,00 |
05.01.2021 | 16,95 | 17,06 | 16,80 | 17,06 | 1,58% | 332,00 |
04.01.2021 | 16,29 | 17,01 | 16,29 | 16,79 | 4,45% | 2.502,00 |
30.12.2020 | 16,08 | 16,08 | 16,08 | 16,08 | -0,56% | 184,00 |
29.12.2020 | 16,34 | 16,34 | 15,93 | 16,17 | 2,18% | 845,00 |
28.12.2020 | 16,16 | 16,16 | 15,82 | 15,82 | -1,00% | 725,00 |
23.12.2020 | 15,96 | 16,00 | 15,96 | 15,98 | 0,63% | 456,00 |
22.12.2020 | 15,66 | 15,88 | 15,66 | 15,88 | 2,52% | 43,00 |
21.12.2020 | 15,80 | 15,80 | 15,49 | 15,49 | -4,21% | 1.880,00 |
18.12.2020 | 15,95 | 16,20 | 15,95 | 16,17 | 1,28% | 845,00 |
17.12.2020 | 16,00 | 16,00 | 15,97 | 15,97 | -0,13% | 1.040,00 |
16.12.2020 | 16,00 | 16,00 | 15,77 | 15,99 | 2,93% | 1.879,00 |
15.12.2020 | 15,91 | 15,91 | 15,53 | 15,53 | -2,91% | 357,00 |
14.12.2020 | 15,53 | 16,00 | 15,53 | 16,00 | 2,27% | 1.654,00 |
11.12.2020 | 16,07 | 16,07 | 15,25 | 15,64 | -1,94% | 1.106,00 |
10.12.2020 | 15,95 | 15,95 | 15,95 | 15,95 | -0,22% | 300,00 |
09.12.2020 | 16,24 | 16,27 | 15,99 | 15,99 | 0,50% | 1.379,00 |
08.12.2020 | 15,79 | 15,91 | 15,62 | 15,91 | -1,06% | 726,00 |
07.12.2020 | 15,64 | 16,08 | 15,64 | 16,08 | 1,36% | 1.900,00 |
04.12.2020 | 15,35 | 15,86 | 15,34 | 15,86 | 2,72% | 1.625,00 |
03.12.2020 | 14,75 | 15,54 | 14,73 | 15,44 | 4,82% | 2.606,00 |
02.12.2020 | 14,70 | 14,81 | 14,70 | 14,73 | -0,67% | 890,00 |
01.12.2020 | 14,25 | 14,83 | 14,25 | 14,83 | 2,45% | 2.514,00 |
30.11.2020 | 13,86 | 14,48 | 13,86 | 14,48 | 5,35% | 2.725,00 |
27.11.2020 | 13,88 | 13,89 | 13,74 | 13,74 | -0,43% | 669,00 |
26.11.2020 | 13,85 | 13,85 | 13,68 | 13,80 | 0,04% | 378,00 |
25.11.2020 | 13,96 | 13,98 | 13,80 | 13,80 | 1,25% | 1.350,00 |
24.11.2020 | 13,12 | 13,90 | 13,12 | 13,63 | 6,03% | 1.251,00 |
23.11.2020 | 12,93 | 13,00 | 12,85 | 12,85 | 0,23% | 804,00 |
20.11.2020 | 12,36 | 12,88 | 12,32 | 12,82 | 2,68% | - |
19.11.2020 | 12,43 | 12,49 | 12,43 | 12,49 | 1,71% | 197,00 |
18.11.2020 | 12,59 | 12,59 | 12,28 | 12,28 | -3,23% | 3.089,00 |
17.11.2020 | 12,75 | 12,75 | 12,69 | 12,69 | -1,74% | 491,00 |
16.11.2020 | 12,90 | 12,91 | 12,90 | 12,91 | 1,37% | 550,00 |
13.11.2020 | 12,74 | 12,74 | 12,74 | 12,74 | 4,13% | 104,00 |
12.11.2020 | 12,23 | 12,23 | 12,23 | 12,23 | -2,39% | 354,00 |
11.11.2020 | 12,75 | 12,75 | 12,53 | 12,53 | -2,41% | 1.200,00 |
10.11.2020 | 12,63 | 12,89 | 12,63 | 12,84 | 3,22% | 1.522,00 |
09.11.2020 | 12,01 | 12,45 | 12,01 | 12,44 | 4,47% | 799,00 |
06.11.2020 | 11,56 | 11,96 | 11,56 | 11,91 | 4,64% | - |
05.11.2020 | 11,38 | 11,38 | 11,38 | 11,38 | 0,26% | 343,00 |
04.11.2020 | 11,35 | 11,35 | 11,35 | 11,35 | -3,26% | 107,00 |
03.11.2020 | 11,47 | 11,78 | 11,42 | 11,73 | 2,74% | - |
02.11.2020 | 11,46 | 11,46 | 11,42 | 11,42 | -1,00% | 1.973,00 |
30.10.2020 | 11,15 | 11,54 | 11,15 | 11,54 | 3,55% | - |
29.10.2020 | 11,23 | 11,34 | 11,14 | 11,14 | -1,28% | 1.255,00 |
28.10.2020 | 11,37 | 11,68 | 11,18 | 11,29 | -1,87% | - |
27.10.2020 | 11,19 | 11,50 | 11,19 | 11,50 | 1,34% | 379,00 |
26.10.2020 | 11,29 | 11,50 | 11,29 | 11,35 | -1,54% | - |
23.10.2020 | 11,59 | 11,76 | 11,45 | 11,53 | -2,66% | - |
22.10.2020 | 11,90 | 11,90 | 11,84 | 11,84 | 0,72% | 391,00 |
21.10.2020 | 11,69 | 11,89 | 11,51 | 11,76 | 1,80% | - |
20.10.2020 | 11,38 | 11,63 | 11,35 | 11,55 | 0,76% | - |
19.10.2020 | 11,46 | 11,46 | 11,46 | 11,46 | -0,20% | 250,00 |
16.10.2020 | 11,39 | 11,73 | 11,39 | 11,48 | 0,33% | - |
15.10.2020 | 11,39 | 11,45 | 11,39 | 11,45 | -0,97% | 570,00 |
14.10.2020 | 11,34 | 11,59 | 11,34 | 11,56 | -0,11% | - |
13.10.2020 | 11,57 | 11,57 | 11,57 | 11,57 | 1,07% | 120,00 |
12.10.2020 | 11,33 | 11,52 | 11,27 | 11,45 | 0,59% | - |
09.10.2020 | 11,38 | 11,38 | 11,38 | 11,38 | 3,03% | 822,00 |