
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 11,20 | 12,30 | 11,20 | 11,20 | 13,71% | 2.500,00 |
14.01.2021 | 9,50 | 9,85 | 9,50 | 9,85 | 2,07% | - |
13.01.2021 | 9,45 | 9,65 | 9,45 | 9,65 | 3,21% | - |
12.01.2021 | 9,80 | 9,80 | 9,35 | 9,35 | -13,43% | - |
11.01.2021 | 9,80 | 11,50 | 9,80 | 10,80 | 13,68% | 400,00 |
08.01.2021 | 9,75 | 9,75 | 9,50 | 9,50 | -5,00% | - |
07.01.2021 | 9,35 | 10,00 | 9,35 | 10,00 | 20,48% | 384,00 |
06.01.2021 | 6,75 | 8,30 | 6,75 | 8,30 | 24,81% | 3.800,00 |
05.01.2021 | 7,85 | 7,85 | 6,65 | 6,65 | -13,64% | 3.277,00 |
04.01.2021 | 7,25 | 8,20 | 7,10 | 7,70 | 66,67% | 1.400,00 |
30.12.2020 | 4,62 | 4,62 | 4,62 | 4,62 | 1,76% | - |
29.12.2020 | 4,32 | 4,54 | 4,32 | 4,54 | 30,46% | 25,00 |
28.12.2020 | 3,46 | 3,52 | 3,40 | 3,48 | 0,58% | 5.270,00 |
23.12.2020 | 3,60 | 3,64 | 3,46 | 3,46 | 11,61% | 24,00 |
22.12.2020 | 3,10 | 3,10 | 3,10 | 3,10 | -8,82% | - |
21.12.2020 | 2,18 | 3,54 | 2,18 | 3,40 | 37,10% | 3.480,00 |
18.12.2020 | 2,24 | 2,48 | 2,24 | 2,48 | 9,73% | 764,00 |
17.12.2020 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
16.12.2020 | 2,18 | 2,24 | 2,18 | 2,24 | 5,66% | - |
15.12.2020 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
14.12.2020 | 2,20 | 2,20 | 2,10 | 2,12 | -2,75% | 25,00 |
11.12.2020 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
10.12.2020 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
09.12.2020 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
08.12.2020 | 2,22 | 2,22 | 2,18 | 2,18 | -2,68% | 75,00 |
07.12.2020 | 2,22 | 2,24 | 2,22 | 2,24 | 1,82% | 75,00 |
04.12.2020 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
03.12.2020 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 60,00 |
02.12.2020 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
01.12.2020 | 2,22 | 2,24 | 2,22 | 2,22 | 0,00% | - |
30.11.2020 | 2,28 | 2,28 | 2,20 | 2,22 | -2,63% | - |
27.11.2020 | 2,34 | 2,34 | 2,28 | 2,28 | -4,20% | - |
26.11.2020 | 2,34 | 2,38 | 2,34 | 2,38 | 3,48% | 190,00 |
25.11.2020 | 2,32 | 2,32 | 2,30 | 2,30 | 0,88% | - |
24.11.2020 | 2,26 | 2,28 | 2,24 | 2,28 | 0,88% | - |
23.11.2020 | 2,38 | 2,38 | 2,26 | 2,26 | -5,04% | - |
20.11.2020 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
19.11.2020 | 2,48 | 2,48 | 2,32 | 2,34 | -5,65% | - |
18.11.2020 | 2,46 | 2,48 | 2,46 | 2,48 | 0,81% | 133,00 |
17.11.2020 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
16.11.2020 | 2,42 | 2,48 | 2,42 | 2,48 | 5,08% | - |
13.11.2020 | 2,40 | 2,40 | 2,36 | 2,36 | -4,07% | - |
12.11.2020 | 2,44 | 2,50 | 2,44 | 2,46 | 5,13% | 77,00 |
11.11.2020 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
10.11.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
09.11.2020 | 2,30 | 2,38 | 2,30 | 2,38 | 2,59% | - |
06.11.2020 | 2,38 | 2,38 | 2,30 | 2,32 | -1,69% | 245,00 |
05.11.2020 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
04.11.2020 | 2,44 | 2,44 | 2,42 | 2,42 | 0,83% | - |
03.11.2020 | 2,46 | 2,46 | 2,40 | 2,40 | -4,76% | - |
02.11.2020 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
30.10.2020 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
29.10.2020 | 2,46 | 2,46 | 2,46 | 2,46 | -6,11% | - |
28.10.2020 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
27.10.2020 | 2,56 | 2,66 | 2,56 | 2,66 | 8,13% | - |
26.10.2020 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
23.10.2020 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
22.10.2020 | 2,54 | 2,58 | 2,48 | 2,48 | 4,20% | - |
21.10.2020 | 2,46 | 2,52 | 2,38 | 2,38 | 1,71% | 1.500,00 |
20.10.2020 | 2,38 | 2,42 | 2,34 | 2,34 | -0,85% | - |
19.10.2020 | 2,46 | 2,46 | 2,36 | 2,36 | -4,07% | - |
16.10.2020 | 2,36 | 2,46 | 2,36 | 2,46 | -2,38% | - |
15.10.2020 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
14.10.2020 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
13.10.2020 | 2,40 | 2,46 | 2,40 | 2,46 | -1,60% | - |
12.10.2020 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
09.10.2020 | 2,58 | 2,58 | 2,46 | 2,46 | -2,38% | - |
08.10.2020 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
07.10.2020 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
06.10.2020 | 2,44 | 2,48 | 2,44 | 2,48 | 2,48% | - |
05.10.2020 | 2,40 | 2,42 | 2,40 | 2,42 | 0,83% | - |
02.10.2020 | 2,48 | 2,48 | 2,40 | 2,40 | -4,76% | - |
01.10.2020 | 2,52 | 2,54 | 2,52 | 2,52 | -3,08% | 34,00 |
30.09.2020 | 2,52 | 2,60 | 2,52 | 2,60 | 1,17% | - |
29.09.2020 | 2,49 | 2,65 | 2,48 | 2,57 | 2,80% | - |
28.09.2020 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
25.09.2020 | 2,44 | 2,54 | 2,44 | 2,54 | 3,67% | - |
24.09.2020 | 2,56 | 2,56 | 2,42 | 2,45 | -5,04% | - |
23.09.2020 | 2,56 | 2,76 | 2,48 | 2,58 | 4,88% | - |
22.09.2020 | 2,62 | 2,67 | 2,44 | 2,46 | -6,11% | - |
21.09.2020 | 2,77 | 2,83 | 2,57 | 2,62 | -6,09% | - |
18.09.2020 | 3,00 | 3,01 | 2,76 | 2,79 | -10,00% | - |
17.09.2020 | 3,13 | 3,13 | 2,98 | 3,10 | 2,65% | - |
16.09.2020 | 2,77 | 3,03 | 2,76 | 3,02 | 8,24% | - |
15.09.2020 | 2,80 | 2,85 | 2,72 | 2,79 | 2,20% | - |
14.09.2020 | 2,76 | 2,76 | 2,68 | 2,73 | -0,36% | - |
11.09.2020 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
10.09.2020 | 3,38 | 3,38 | 2,80 | 2,80 | -15,66% | 3.500,00 |
09.09.2020 | 2,82 | 3,34 | 2,82 | 3,32 | 39,50% | - |
08.09.2020 | 2,30 | 2,38 | 2,30 | 2,38 | -1,65% | - |
07.09.2020 | 2,30 | 2,42 | 2,30 | 2,42 | 13,08% | - |
04.09.2020 | 2,14 | 2,14 | 2,14 | 2,14 | -14,40% | - |
03.09.2020 | 2,50 | 2,50 | 2,50 | 2,50 | -10,71% | - |
02.09.2020 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
01.09.2020 | 2,78 | 2,86 | 2,78 | 2,84 | -7,19% | - |
31.08.2020 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | - |
28.08.2020 | 3,08 | 3,14 | 3,08 | 3,14 | 0,96% | - |
27.08.2020 | 2,98 | 3,13 | 2,98 | 3,11 | -1,27% | - |
26.08.2020 | 3,09 | 3,16 | 3,03 | 3,15 | 4,65% | - |
25.08.2020 | 3,02 | 3,05 | 2,98 | 3,01 | -0,33% | - |