
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.12.2019 | 57,54 | 58,26 | 57,20 | 58,26 | 1,57% | 55,00 |
05.12.2019 | 57,34 | 57,36 | 56,71 | 57,36 | -0,64% | 3,00 |
04.12.2019 | 57,24 | 58,32 | 57,24 | 57,73 | 1,12% | - |
03.12.2019 | 58,70 | 58,70 | 56,34 | 57,09 | -2,96% | 210,00 |
02.12.2019 | 59,43 | 59,58 | 58,83 | 58,83 | -1,14% | - |
29.11.2019 | 59,45 | 59,53 | 58,80 | 59,51 | 0,08% | 192,00 |
28.11.2019 | 59,34 | 59,46 | 59,34 | 59,46 | -0,12% | - |
27.11.2019 | 59,48 | 59,53 | 59,48 | 59,53 | 0,69% | - |
26.11.2019 | 59,02 | 59,45 | 59,02 | 59,12 | 0,36% | - |
25.11.2019 | 58,92 | 59,05 | 58,83 | 58,91 | 0,44% | - |
22.11.2019 | 58,78 | 59,12 | 58,17 | 58,65 | 0,07% | 130,00 |
21.11.2019 | 58,52 | 59,00 | 58,52 | 58,61 | -1,99% | 540,00 |
20.11.2019 | 59,83 | 59,88 | 58,57 | 59,80 | -0,33% | 42,00 |
19.11.2019 | 60,47 | 60,68 | 59,42 | 60,00 | -0,60% | 20,00 |
18.11.2019 | 59,72 | 60,36 | 59,46 | 60,36 | -0,15% | 200,00 |
15.11.2019 | 59,51 | 60,53 | 59,51 | 60,45 | 2,98% | - |
14.11.2019 | 59,11 | 59,20 | 58,70 | 58,70 | -0,02% | 70,00 |
13.11.2019 | 59,09 | 59,26 | 57,56 | 58,71 | -1,99% | 1.911,00 |
12.11.2019 | 61,00 | 61,06 | 59,90 | 59,90 | -1,77% | 85,00 |
11.11.2019 | 61,40 | 61,43 | 60,98 | 60,98 | -4,97% | 470,00 |
08.11.2019 | 64,17 | 64,17 | 64,17 | 64,17 | 0,17% | - |
07.11.2019 | 60,04 | 65,04 | 60,04 | 64,06 | 6,47% | 302,00 |
06.11.2019 | 60,97 | 60,97 | 60,17 | 60,17 | -0,79% | 120,00 |
05.11.2019 | 60,96 | 61,26 | 60,65 | 60,65 | 3,37% | 112,00 |
04.11.2019 | 57,85 | 58,67 | 57,85 | 58,67 | 3,97% | 325,00 |
01.11.2019 | 54,55 | 56,43 | 54,55 | 56,43 | 4,31% | 50,00 |
31.10.2019 | 56,09 | 56,20 | 54,10 | 54,10 | -3,31% | 140,00 |
30.10.2019 | 56,48 | 56,69 | 55,95 | 55,95 | -2,68% | 35,00 |
29.10.2019 | 57,30 | 57,61 | 56,79 | 57,49 | 0,03% | 1.148,00 |
28.10.2019 | 57,53 | 57,53 | 56,07 | 57,47 | -0,69% | 350,00 |
25.10.2019 | 59,00 | 59,86 | 56,75 | 57,87 | -6,51% | 637,00 |
24.10.2019 | 61,03 | 62,35 | 61,03 | 61,90 | 2,28% | 1.073,00 |
23.10.2019 | 59,89 | 60,75 | 59,79 | 60,52 | 0,45% | - |
22.10.2019 | 60,26 | 60,44 | 60,00 | 60,25 | 0,43% | 171,00 |
21.10.2019 | 60,30 | 60,78 | 59,99 | 59,99 | -2,11% | - |
18.10.2019 | 61,07 | 61,29 | 61,07 | 61,28 | -1,00% | - |
17.10.2019 | 60,72 | 61,90 | 60,72 | 61,90 | 0,03% | 50,00 |
16.10.2019 | 61,26 | 62,17 | 61,26 | 61,88 | -0,13% | - |
15.10.2019 | 61,28 | 61,96 | 61,28 | 61,96 | -0,11% | 287,00 |
14.10.2019 | 62,51 | 62,51 | 62,00 | 62,03 | -0,29% | 100,00 |
11.10.2019 | 59,57 | 62,21 | 59,57 | 62,21 | 4,82% | 5.500,00 |
10.10.2019 | 57,72 | 59,52 | 57,58 | 59,35 | 3,18% | 10,00 |
09.10.2019 | 58,09 | 58,80 | 57,52 | 57,52 | -1,71% | 500,00 |
08.10.2019 | 59,96 | 59,96 | 58,08 | 58,52 | -2,48% | - |
07.10.2019 | 60,31 | 60,31 | 58,90 | 60,01 | -1,93% | 63,00 |
04.10.2019 | 61,30 | 61,30 | 61,05 | 61,19 | 0,64% | 78,00 |
02.10.2019 | 62,42 | 62,50 | 60,59 | 60,80 | -2,19% | 92,00 |
01.10.2019 | 63,96 | 64,49 | 62,16 | 62,16 | -0,66% | - |
30.09.2019 | 62,43 | 62,63 | 62,43 | 62,57 | 0,98% | - |
27.09.2019 | 61,45 | 62,18 | 61,45 | 61,96 | 0,67% | - |
26.09.2019 | 62,18 | 62,18 | 61,09 | 61,55 | -1,47% | - |
25.09.2019 | 61,78 | 62,47 | 61,55 | 62,47 | 1,51% | - |
24.09.2019 | 62,16 | 62,16 | 61,54 | 61,54 | -0,66% | - |
23.09.2019 | 62,94 | 62,94 | 61,90 | 61,95 | -1,13% | 169,00 |
20.09.2019 | 61,90 | 63,67 | 61,74 | 62,66 | 1,44% | 1.722,00 |
19.09.2019 | 60,77 | 61,77 | 60,70 | 61,77 | 0,47% | 668,00 |
18.09.2019 | 61,00 | 61,48 | 61,00 | 61,48 | -0,34% | 2.150,00 |
17.09.2019 | 62,31 | 62,47 | 61,01 | 61,69 | -1,75% | 200,00 |
16.09.2019 | 62,23 | 63,21 | 62,15 | 62,79 | 0,35% | 100,00 |
13.09.2019 | 62,57 | 62,84 | 61,82 | 62,57 | 0,19% | 285,00 |
12.09.2019 | 63,00 | 63,30 | 61,87 | 62,45 | -0,35% | 100,00 |
11.09.2019 | 61,79 | 62,73 | 61,68 | 62,67 | 5,92% | 592,00 |
10.09.2019 | 59,20 | 59,50 | 59,17 | 59,17 | 0,78% | 59,00 |
09.09.2019 | 57,59 | 58,71 | 57,44 | 58,71 | 2,64% | 185,00 |
06.09.2019 | 56,87 | 57,70 | 56,87 | 57,20 | 0,51% | 850,00 |
05.09.2019 | 56,39 | 56,91 | 56,38 | 56,91 | 2,28% | 603,00 |
04.09.2019 | 54,92 | 56,00 | 54,92 | 55,64 | -1,03% | 2.695,00 |
03.09.2019 | 56,22 | 56,22 | 56,22 | 56,22 | -0,34% | - |
02.09.2019 | 56,03 | 56,41 | 56,03 | 56,41 | -0,60% | 4,00 |
30.08.2019 | 54,65 | 56,75 | 54,65 | 56,75 | 3,80% | 20,00 |
29.08.2019 | 53,36 | 54,70 | 53,36 | 54,67 | 2,94% | - |
28.08.2019 | 53,40 | 53,60 | 53,11 | 53,11 | -0,69% | - |
27.08.2019 | 54,57 | 55,16 | 53,48 | 53,48 | -2,50% | 300,00 |
26.08.2019 | 53,34 | 54,85 | 53,29 | 54,85 | -3,91% | 300,00 |
23.08.2019 | 57,10 | 57,10 | 57,08 | 57,08 | 0,09% | - |
22.08.2019 | 59,34 | 59,34 | 57,03 | 57,03 | -2,66% | - |
21.08.2019 | 57,74 | 58,59 | 57,74 | 58,59 | 0,81% | 150,00 |
20.08.2019 | 58,75 | 58,75 | 57,92 | 58,12 | -0,56% | 1,00 |
19.08.2019 | 56,92 | 58,45 | 56,92 | 58,45 | 3,97% | - |
16.08.2019 | 55,58 | 56,22 | 55,58 | 56,22 | 1,33% | - |
15.08.2019 | 57,66 | 57,76 | 55,48 | 55,48 | -4,30% | 525,00 |
14.08.2019 | 61,17 | 61,17 | 57,97 | 57,97 | -6,32% | 20,00 |
13.08.2019 | 59,97 | 61,88 | 59,97 | 61,88 | 2,23% | 20,00 |
12.08.2019 | 62,69 | 62,69 | 60,53 | 60,53 | -3,55% | - |
09.08.2019 | 65,40 | 65,87 | 62,53 | 62,76 | -4,61% | 60,00 |
08.08.2019 | 63,76 | 65,79 | 63,76 | 65,79 | 10,96% | 200,00 |
07.08.2019 | 58,12 | 59,90 | 58,12 | 59,29 | 2,01% | 530,00 |
06.08.2019 | 58,11 | 58,92 | 58,11 | 58,12 | -0,50% | 17,00 |
05.08.2019 | 61,57 | 61,57 | 57,78 | 58,41 | -5,32% | 273,00 |
02.08.2019 | 62,82 | 63,20 | 61,47 | 61,69 | -1,55% | 190,00 |
01.08.2019 | 65,93 | 66,09 | 62,53 | 62,66 | -5,80% | 181,00 |
31.07.2019 | 65,93 | 66,52 | 65,86 | 66,52 | 0,97% | - |
30.07.2019 | 65,50 | 65,99 | 65,29 | 65,88 | -0,36% | 100,00 |
29.07.2019 | 67,11 | 67,61 | 66,12 | 66,12 | 0,02% | 115,00 |
26.07.2019 | 66,80 | 67,05 | 66,11 | 66,11 | -0,60% | 30,00 |
25.07.2019 | 67,72 | 68,60 | 66,40 | 66,51 | -1,90% | 1.995,00 |
24.07.2019 | 66,76 | 67,86 | 66,37 | 67,80 | 2,29% | 605,00 |
23.07.2019 | 65,29 | 66,66 | 65,29 | 66,28 | 0,42% | 250,00 |
22.07.2019 | 65,70 | 66,29 | 65,70 | 66,00 | -0,98% | 231,00 |
19.07.2019 | 65,14 | 66,65 | 65,14 | 66,65 | 3,51% | 150,00 |