
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.03.2021 | 19,86 | 20,01 | 19,56 | 19,84 | 0,46% | - |
03.03.2021 | 19,66 | 20,02 | 19,66 | 19,75 | 0,46% | 572,00 |
02.03.2021 | 19,34 | 19,98 | 19,34 | 19,66 | 2,45% | 832,00 |
01.03.2021 | 19,19 | 19,19 | 19,19 | 19,19 | 1,27% | - |
26.02.2021 | 18,40 | 18,95 | 18,40 | 18,95 | -0,21% | 105,00 |
25.02.2021 | 19,09 | 19,09 | 18,99 | 18,99 | 1,01% | - |
24.02.2021 | 18,78 | 18,80 | 18,78 | 18,80 | -0,95% | - |
23.02.2021 | 18,98 | 18,98 | 18,98 | 18,98 | -2,16% | - |
22.02.2021 | 19,29 | 19,40 | 19,17 | 19,40 | 1,04% | 300,00 |
19.02.2021 | 18,91 | 19,20 | 18,91 | 19,20 | 2,56% | 1.891,00 |
18.02.2021 | 18,72 | 18,72 | 18,72 | 18,72 | -0,27% | - |
17.02.2021 | 18,77 | 18,77 | 18,77 | 18,77 | -2,29% | - |
16.02.2021 | 18,91 | 19,21 | 18,91 | 19,21 | 3,00% | 80,00 |
15.02.2021 | 18,65 | 18,65 | 18,65 | 18,65 | 0,43% | - |
12.02.2021 | 18,57 | 18,57 | 18,57 | 18,57 | 0,16% | - |
11.02.2021 | 18,16 | 18,54 | 18,16 | 18,54 | 1,87% | 80,00 |
10.02.2021 | 18,20 | 18,20 | 18,20 | 18,20 | 0,61% | - |
09.02.2021 | 18,30 | 18,30 | 18,09 | 18,09 | -1,95% | - |
08.02.2021 | 18,45 | 18,45 | 18,45 | 18,45 | -0,43% | - |
05.02.2021 | 18,69 | 18,69 | 18,51 | 18,53 | 0,60% | 1.480,00 |
04.02.2021 | 18,37 | 18,42 | 18,37 | 18,42 | -1,50% | - |
03.02.2021 | 18,54 | 18,70 | 18,54 | 18,70 | 0,81% | - |
02.02.2021 | 17,92 | 18,55 | 17,92 | 18,55 | 8,35% | - |
01.02.2021 | 17,04 | 17,12 | 17,04 | 17,12 | 0,53% | - |
29.01.2021 | 16,70 | 17,03 | 16,70 | 17,03 | 0,41% | - |
28.01.2021 | 16,50 | 17,15 | 16,50 | 16,96 | -0,18% | 2.245,00 |
27.01.2021 | 17,15 | 17,15 | 16,99 | 16,99 | -2,75% | 310,00 |
26.01.2021 | 16,95 | 17,47 | 16,95 | 17,47 | 1,22% | 250,00 |
25.01.2021 | 17,26 | 17,26 | 17,26 | 17,26 | 0,64% | - |
22.01.2021 | 17,35 | 17,35 | 17,15 | 17,15 | -1,04% | - |
21.01.2021 | 17,18 | 17,33 | 17,18 | 17,33 | 1,88% | - |
20.01.2021 | 17,08 | 17,08 | 17,01 | 17,01 | -0,47% | - |
19.01.2021 | 17,18 | 17,18 | 16,89 | 17,09 | -0,06% | 50,00 |
18.01.2021 | 17,10 | 17,10 | 17,10 | 17,10 | -1,21% | - |
15.01.2021 | 17,48 | 17,48 | 17,21 | 17,31 | -1,65% | 125,00 |
14.01.2021 | 17,60 | 17,60 | 17,60 | 17,60 | 1,68% | - |
13.01.2021 | 17,31 | 17,31 | 17,31 | 17,31 | -0,29% | - |
12.01.2021 | 17,53 | 17,63 | 17,36 | 17,36 | -0,23% | 165,00 |
11.01.2021 | 17,62 | 17,71 | 17,40 | 17,40 | -2,96% | 571,00 |
08.01.2021 | 17,70 | 17,93 | 17,70 | 17,93 | 2,40% | 680,00 |
07.01.2021 | 17,68 | 17,71 | 17,51 | 17,51 | -0,51% | 425,00 |
06.01.2021 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
05.01.2021 | 17,42 | 17,60 | 17,42 | 17,60 | -0,51% | - |
04.01.2021 | 17,88 | 17,88 | 17,69 | 17,69 | 0,68% | - |
30.12.2020 | 17,57 | 17,57 | 17,57 | 17,57 | 0,51% | - |
29.12.2020 | 17,31 | 17,72 | 17,31 | 17,48 | -0,11% | 300,00 |
28.12.2020 | 17,03 | 17,50 | 17,03 | 17,50 | 2,52% | 120,00 |
23.12.2020 | 16,85 | 17,07 | 16,85 | 17,07 | 1,19% | 450,00 |
22.12.2020 | 16,72 | 16,87 | 16,72 | 16,87 | 2,37% | 1.480,00 |
21.12.2020 | 16,54 | 16,54 | 16,48 | 16,48 | -2,43% | 25,00 |
18.12.2020 | 17,05 | 17,05 | 16,89 | 16,89 | -0,65% | - |
17.12.2020 | 16,79 | 17,00 | 16,79 | 17,00 | 2,95% | 70,00 |
16.12.2020 | 16,51 | 16,51 | 16,51 | 16,51 | 0,61% | - |
15.12.2020 | 16,49 | 16,49 | 16,41 | 16,41 | 1,82% | - |
14.12.2020 | 16,10 | 16,12 | 16,10 | 16,12 | 3,12% | - |
11.12.2020 | 15,51 | 15,63 | 15,51 | 15,63 | 0,47% | - |
10.12.2020 | 15,83 | 15,83 | 15,56 | 15,56 | -2,91% | - |
09.12.2020 | 16,15 | 16,15 | 16,03 | 16,03 | -0,37% | 45,00 |
08.12.2020 | 16,37 | 16,37 | 16,09 | 16,09 | -0,62% | - |
07.12.2020 | 15,95 | 16,19 | 15,95 | 16,19 | 2,11% | - |
04.12.2020 | 15,71 | 15,85 | 15,71 | 15,85 | 1,28% | - |
03.12.2020 | 15,57 | 15,65 | 15,57 | 15,65 | 0,86% | - |
02.12.2020 | 15,33 | 15,52 | 15,33 | 15,52 | -0,64% | - |
01.12.2020 | 15,81 | 15,81 | 15,62 | 15,62 | -1,59% | - |
30.11.2020 | 15,94 | 15,94 | 15,87 | 15,87 | 3,47% | - |
27.11.2020 | 15,24 | 15,34 | 15,24 | 15,34 | 0,97% | - |
26.11.2020 | 15,19 | 15,19 | 15,19 | 15,19 | 0,75% | - |
25.11.2020 | 15,10 | 15,10 | 15,08 | 15,08 | 1,26% | - |
24.11.2020 | 15,15 | 15,15 | 14,89 | 14,89 | -1,15% | 140,00 |
23.11.2020 | 15,13 | 15,13 | 15,07 | 15,07 | -0,09% | - |
20.11.2020 | 15,20 | 15,20 | 15,08 | 15,08 | 0,00% | 440,00 |
19.11.2020 | 14,93 | 15,08 | 14,93 | 15,08 | 0,18% | - |
18.11.2020 | 15,07 | 15,07 | 15,05 | 15,05 | -0,79% | - |
17.11.2020 | 15,31 | 15,31 | 15,17 | 15,17 | -0,26% | - |
16.11.2020 | 15,12 | 15,21 | 15,12 | 15,21 | 0,84% | - |
13.11.2020 | 14,87 | 15,09 | 14,87 | 15,09 | 1,80% | - |
12.11.2020 | 14,82 | 14,82 | 14,82 | 14,82 | -0,54% | - |
11.11.2020 | 14,68 | 14,90 | 14,68 | 14,90 | 0,76% | - |
10.11.2020 | 15,49 | 15,49 | 14,79 | 14,79 | -7,93% | - |
09.11.2020 | 16,06 | 16,06 | 16,06 | 16,06 | 1,95% | - |
06.11.2020 | 15,59 | 15,75 | 15,59 | 15,75 | 0,68% | 100,00 |
05.11.2020 | 15,65 | 15,65 | 15,65 | 15,65 | 5,67% | - |
04.11.2020 | 14,81 | 14,81 | 14,81 | 14,81 | 1,05% | - |
03.11.2020 | 14,65 | 14,65 | 14,65 | 14,65 | 2,13% | - |
02.11.2020 | 14,35 | 14,35 | 14,35 | 14,35 | 0,52% | - |
30.10.2020 | 14,27 | 14,27 | 14,27 | 14,27 | -0,28% | - |
29.10.2020 | 14,43 | 14,43 | 14,31 | 14,31 | -0,14% | - |
28.10.2020 | 14,69 | 14,69 | 14,33 | 14,33 | -3,98% | - |
27.10.2020 | 14,71 | 14,93 | 14,71 | 14,93 | -0,75% | - |
26.10.2020 | 15,19 | 15,19 | 15,04 | 15,04 | -4,25% | - |
23.10.2020 | 15,71 | 15,71 | 15,71 | 15,71 | 2,44% | - |
22.10.2020 | 15,33 | 15,33 | 15,33 | 15,33 | -1,79% | - |
21.10.2020 | 15,61 | 15,61 | 15,61 | 15,61 | -0,64% | - |
20.10.2020 | 15,71 | 15,71 | 15,71 | 15,71 | -2,24% | - |
19.10.2020 | 16,07 | 16,07 | 16,07 | 16,07 | -1,80% | - |
16.10.2020 | 16,10 | 16,37 | 16,10 | 16,37 | 3,02% | - |
15.10.2020 | 15,89 | 15,89 | 15,89 | 15,89 | -1,08% | - |
14.10.2020 | 16,01 | 16,06 | 16,01 | 16,06 | 1,05% | - |
13.10.2020 | 15,83 | 16,01 | 15,83 | 15,89 | 0,25% | 121,00 |
12.10.2020 | 15,89 | 15,89 | 15,85 | 15,85 | 0,72% | - |