
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 20,55 | 20,55 | 20,55 | 20,55 | -0,96% | - |
25.02.2021 | 20,50 | 21,08 | 20,48 | 20,75 | 0,97% | - |
24.02.2021 | 20,55 | 20,70 | 20,40 | 20,55 | 0,24% | - |
23.02.2021 | 20,70 | 20,80 | 20,25 | 20,50 | -1,44% | - |
22.02.2021 | 20,90 | 21,05 | 20,65 | 20,80 | -0,95% | - |
19.02.2021 | 21,35 | 21,50 | 20,88 | 21,00 | -2,10% | - |
18.02.2021 | 20,90 | 21,48 | 20,85 | 21,45 | 2,63% | - |
17.02.2021 | 20,95 | 21,25 | 20,85 | 20,90 | -0,24% | - |
16.02.2021 | 20,95 | 21,08 | 20,95 | 20,95 | -0,48% | - |
15.02.2021 | 20,55 | 21,05 | 20,55 | 21,05 | 2,68% | 10,00 |
12.02.2021 | 20,55 | 20,65 | 20,45 | 20,50 | 0,00% | - |
11.02.2021 | 20,75 | 20,88 | 20,45 | 20,50 | -1,20% | - |
10.02.2021 | 20,75 | 20,93 | 20,75 | 20,75 | -0,24% | - |
09.02.2021 | 20,75 | 20,90 | 20,65 | 20,80 | 0,48% | - |
08.02.2021 | 20,75 | 20,90 | 20,58 | 20,70 | -0,96% | - |
05.02.2021 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
04.02.2021 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
03.02.2021 | 20,90 | 20,90 | 20,90 | 20,90 | 0,72% | - |
02.02.2021 | 20,75 | 20,75 | 20,75 | 20,75 | 2,22% | - |
01.02.2021 | 20,30 | 20,30 | 20,30 | 20,30 | -0,25% | - |
29.01.2021 | 20,35 | 20,35 | 20,25 | 20,35 | -0,97% | 563,00 |
28.01.2021 | 20,55 | 20,55 | 20,55 | 20,55 | -2,38% | - |
27.01.2021 | 21,05 | 21,05 | 21,05 | 21,05 | 0,48% | - |
26.01.2021 | 20,95 | 20,95 | 20,95 | 20,95 | -1,41% | - |
25.01.2021 | 21,25 | 21,25 | 21,25 | 21,25 | 0,71% | - |
22.01.2021 | 21,10 | 21,10 | 21,10 | 21,10 | -0,24% | - |
21.01.2021 | 21,15 | 21,15 | 21,15 | 21,15 | 0,48% | - |
20.01.2021 | 21,05 | 21,05 | 21,05 | 21,05 | -0,94% | - |
19.01.2021 | 21,25 | 21,25 | 21,25 | 21,25 | 1,19% | - |
18.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
15.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | - |
14.01.2021 | 21,15 | 21,15 | 21,15 | 21,15 | -1,63% | - |
13.01.2021 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | - |
12.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
11.01.2021 | 21,45 | 21,45 | 21,10 | 21,40 | -2,06% | 888,00 |
08.01.2021 | 21,85 | 21,85 | 21,85 | 21,85 | 3,07% | - |
07.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | 0,71% | - |
06.01.2021 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
05.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 2,19% | - |
04.01.2021 | 20,55 | 20,55 | 20,55 | 20,55 | -1,44% | - |
30.12.2020 | 20,85 | 20,85 | 20,85 | 20,85 | -0,71% | - |
29.12.2020 | 20,80 | 21,00 | 20,80 | 21,00 | 1,69% | 2.381,00 |
28.12.2020 | 20,65 | 20,65 | 20,65 | 20,65 | 0,73% | - |
23.12.2020 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
22.12.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
21.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,24% | - |
18.12.2020 | 20,95 | 20,95 | 20,95 | 20,95 | -0,24% | - |
17.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -0,24% | - |
16.12.2020 | 19,88 | 21,05 | 19,88 | 21,05 | 6,42% | 3.500,00 |
15.12.2020 | 19,78 | 19,78 | 19,78 | 19,78 | -0,50% | - |
14.12.2020 | 19,88 | 19,88 | 19,88 | 19,88 | 0,51% | - |
11.12.2020 | 19,78 | 19,78 | 19,78 | 19,78 | -1,10% | - |
10.12.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -0,74% | - |
09.12.2020 | 20,15 | 20,15 | 20,15 | 20,15 | 0,50% | - |
08.12.2020 | 20,05 | 20,05 | 20,05 | 20,05 | -1,96% | - |
07.12.2020 | 20,45 | 20,45 | 20,45 | 20,45 | 0,00% | - |
04.12.2020 | 20,45 | 20,45 | 20,45 | 20,45 | 1,24% | - |
03.12.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -3,58% | - |
02.12.2020 | 20,95 | 20,95 | 20,95 | 20,95 | -2,33% | - |
01.12.2020 | 21,45 | 21,45 | 21,45 | 21,45 | 1,42% | - |
30.11.2020 | 21,15 | 21,15 | 21,15 | 21,15 | -1,17% | - |
27.11.2020 | 21,40 | 21,40 | 21,40 | 21,40 | 1,66% | - |
26.11.2020 | 21,05 | 21,05 | 21,05 | 21,05 | 2,18% | - |
25.11.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -1,67% | - |
24.11.2020 | 20,95 | 20,95 | 20,95 | 20,95 | 1,21% | - |
23.11.2020 | 20,70 | 20,70 | 20,70 | 20,70 | 0,24% | - |
20.11.2020 | 20,65 | 20,65 | 20,65 | 20,65 | 0,24% | - |
19.11.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -1,67% | - |
18.11.2020 | 20,65 | 20,95 | 20,65 | 20,95 | 1,45% | 68,00 |
17.11.2020 | 20,65 | 20,65 | 20,65 | 20,65 | 3,56% | - |
16.11.2020 | 19,94 | 19,94 | 19,94 | 19,94 | 1,53% | - |
13.11.2020 | 19,64 | 19,64 | 19,64 | 19,64 | 0,10% | - |
12.11.2020 | 19,62 | 19,62 | 19,62 | 19,62 | 0,10% | - |
11.11.2020 | 19,60 | 19,60 | 19,60 | 19,60 | 1,98% | - |
10.11.2020 | 18,16 | 19,22 | 18,16 | 19,22 | 5,26% | 200,00 |
09.11.2020 | 18,26 | 18,26 | 18,26 | 18,26 | -0,44% | - |
06.11.2020 | 18,34 | 18,34 | 18,34 | 18,34 | -0,22% | - |
05.11.2020 | 18,38 | 18,38 | 18,38 | 18,38 | 2,11% | - |
04.11.2020 | 18,00 | 18,00 | 18,00 | 18,00 | 1,35% | - |
03.11.2020 | 17,76 | 17,76 | 17,76 | 17,76 | -0,45% | - |
02.11.2020 | 17,84 | 17,84 | 17,84 | 17,84 | 0,79% | - |
30.10.2020 | 17,70 | 17,70 | 17,70 | 17,70 | -0,90% | - |
29.10.2020 | 17,86 | 17,86 | 17,86 | 17,86 | 0,22% | - |
28.10.2020 | 17,82 | 17,82 | 17,82 | 17,82 | -1,44% | - |
27.10.2020 | 18,08 | 18,08 | 18,08 | 18,08 | 0,89% | - |
26.10.2020 | 17,92 | 17,92 | 17,92 | 17,92 | -2,29% | - |
23.10.2020 | 18,34 | 18,34 | 18,34 | 18,34 | -0,11% | - |
22.10.2020 | 18,36 | 18,36 | 18,36 | 18,36 | -0,54% | - |
21.10.2020 | 18,46 | 18,46 | 18,46 | 18,46 | 1,43% | - |
20.10.2020 | 18,20 | 18,20 | 18,20 | 18,20 | -3,09% | - |
19.10.2020 | 18,78 | 18,78 | 18,78 | 18,78 | 0,43% | - |
16.10.2020 | 18,70 | 18,70 | 18,70 | 18,70 | -0,74% | - |
15.10.2020 | 18,84 | 18,84 | 18,84 | 18,84 | 0,96% | - |
14.10.2020 | 18,66 | 18,66 | 18,66 | 18,66 | -0,11% | - |
13.10.2020 | 18,68 | 18,68 | 18,68 | 18,68 | -0,11% | - |
12.10.2020 | 18,70 | 18,70 | 18,70 | 18,70 | -0,64% | - |
09.10.2020 | 18,82 | 18,82 | 18,82 | 18,82 | 0,00% | - |
08.10.2020 | 18,82 | 18,82 | 18,82 | 18,82 | 2,51% | - |
07.10.2020 | 18,36 | 18,36 | 18,36 | 18,36 | -1,61% | - |
06.10.2020 | 18,66 | 18,66 | 18,66 | 18,66 | -0,32% | - |