
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.01.2021 | 59,18 | 60,05 | 58,88 | 59,03 | -0,92% | - |
14.01.2021 | 60,73 | 61,13 | 59,13 | 59,58 | -1,12% | - |
13.01.2021 | 61,83 | 62,43 | 59,75 | 60,25 | -2,11% | - |
12.01.2021 | 59,93 | 62,28 | 59,78 | 61,55 | 3,23% | - |
11.01.2021 | 61,98 | 62,03 | 59,23 | 59,63 | -5,21% | - |
08.01.2021 | 61,85 | 63,95 | 61,75 | 62,90 | 2,40% | - |
07.01.2021 | 59,35 | 61,68 | 59,20 | 61,43 | 4,82% | - |
06.01.2021 | 56,70 | 59,28 | 56,68 | 58,60 | 3,53% | - |
05.01.2021 | 55,23 | 56,93 | 54,45 | 56,60 | 2,91% | - |
04.01.2021 | 53,50 | 55,80 | 53,50 | 55,00 | 4,07% | - |
30.12.2020 | 52,88 | 53,65 | 52,85 | 52,85 | 0,67% | - |
29.12.2020 | 53,53 | 53,68 | 52,45 | 52,50 | -0,28% | - |
28.12.2020 | 51,45 | 53,08 | 51,35 | 52,65 | 2,83% | - |
23.12.2020 | 50,83 | 51,60 | 50,55 | 51,20 | 0,84% | - |
22.12.2020 | 49,88 | 51,20 | 49,79 | 50,78 | 1,42% | - |
21.12.2020 | 50,53 | 50,53 | 48,14 | 50,07 | -1,74% | - |
18.12.2020 | 50,68 | 51,95 | 50,45 | 50,95 | -0,15% | - |
17.12.2020 | 49,93 | 51,55 | 49,82 | 51,03 | 2,77% | - |
16.12.2020 | 49,31 | 51,65 | 49,18 | 49,65 | 0,42% | - |
15.12.2020 | 48,66 | 49,53 | 48,46 | 49,44 | 1,62% | - |
14.12.2020 | 48,90 | 49,84 | 48,40 | 48,65 | 0,45% | - |
11.12.2020 | 48,98 | 49,30 | 47,74 | 48,43 | -0,55% | - |
10.12.2020 | 48,97 | 49,26 | 47,45 | 48,70 | -0,27% | - |
09.12.2020 | 48,96 | 50,05 | 48,63 | 48,83 | -0,69% | - |
08.12.2020 | 48,42 | 49,21 | 47,98 | 49,17 | 1,26% | - |
07.12.2020 | 48,53 | 48,70 | 47,37 | 48,56 | 0,00% | - |
04.12.2020 | 47,02 | 48,78 | 46,67 | 48,56 | 4,45% | - |
03.12.2020 | 46,84 | 47,22 | 46,11 | 46,49 | -0,92% | - |
02.12.2020 | 47,39 | 47,80 | 46,09 | 46,92 | -1,35% | - |
01.12.2020 | 47,62 | 48,52 | 47,29 | 47,56 | 0,44% | - |
30.11.2020 | 47,42 | 48,21 | 46,72 | 47,35 | -0,34% | - |
27.11.2020 | 47,62 | 48,02 | 47,13 | 47,51 | -0,19% | - |
26.11.2020 | 47,77 | 48,03 | 47,23 | 47,60 | -0,38% | - |
25.11.2020 | 47,48 | 48,69 | 47,10 | 47,78 | 0,34% | - |
24.11.2020 | 46,06 | 47,64 | 46,01 | 47,62 | 3,97% | - |
23.11.2020 | 44,65 | 46,29 | 44,65 | 45,80 | 2,99% | - |
20.11.2020 | 44,09 | 45,88 | 43,98 | 44,47 | 0,00% | - |
19.11.2020 | 43,77 | 44,66 | 43,34 | 44,47 | 2,14% | - |
18.11.2020 | 42,98 | 44,24 | 42,49 | 43,54 | 0,44% | - |
17.11.2020 | 42,91 | 43,49 | 42,72 | 43,35 | 0,51% | - |
16.11.2020 | 41,74 | 43,68 | 41,64 | 43,13 | 5,02% | - |
13.11.2020 | 40,48 | 41,55 | 40,39 | 41,07 | 1,31% | - |
12.11.2020 | 41,18 | 41,87 | 40,36 | 40,54 | -3,13% | - |
11.11.2020 | 41,58 | 42,36 | 41,35 | 41,85 | 1,21% | - |
10.11.2020 | 39,78 | 41,54 | 39,45 | 41,35 | 3,84% | - |
09.11.2020 | 38,12 | 40,37 | 37,44 | 39,82 | 3,03% | - |
06.11.2020 | 38,18 | 38,78 | 37,89 | 38,65 | 0,62% | - |
05.11.2020 | 37,88 | 38,72 | 37,34 | 38,41 | 2,98% | - |
04.11.2020 | 35,88 | 38,14 | 35,11 | 37,30 | 2,98% | - |
03.11.2020 | 35,36 | 36,75 | 35,34 | 36,22 | 2,29% | - |
02.11.2020 | 34,36 | 35,60 | 33,97 | 35,41 | 2,61% | - |
30.10.2020 | 32,53 | 34,61 | 31,97 | 34,51 | 4,70% | - |
29.10.2020 | 33,03 | 33,37 | 31,70 | 32,96 | 1,01% | - |
28.10.2020 | 34,37 | 34,38 | 32,43 | 32,63 | -5,17% | - |
27.10.2020 | 34,92 | 35,20 | 33,92 | 34,41 | -0,84% | - |
26.10.2020 | 35,30 | 35,31 | 34,27 | 34,70 | -3,10% | - |
23.10.2020 | 35,78 | 36,53 | 35,29 | 35,81 | -0,31% | - |
22.10.2020 | 35,58 | 36,08 | 35,18 | 35,92 | 0,36% | - |
21.10.2020 | 36,50 | 36,90 | 35,54 | 35,79 | -1,65% | - |
20.10.2020 | 36,56 | 36,92 | 36,02 | 36,39 | -0,55% | - |
19.10.2020 | 36,96 | 37,69 | 36,39 | 36,59 | -0,95% | - |
16.10.2020 | 36,35 | 37,77 | 36,27 | 36,94 | 1,40% | - |
15.10.2020 | 37,12 | 37,12 | 35,94 | 36,43 | -1,91% | - |
14.10.2020 | 37,04 | 37,81 | 36,59 | 37,14 | 0,35% | - |
13.10.2020 | 37,70 | 37,76 | 36,87 | 37,01 | -1,67% | - |
12.10.2020 | 38,56 | 38,69 | 37,31 | 37,64 | -1,93% | - |
09.10.2020 | 38,55 | 38,82 | 37,78 | 38,38 | 0,05% | - |
08.10.2020 | 38,50 | 38,77 | 38,16 | 38,36 | -0,13% | - |
07.10.2020 | 37,90 | 38,81 | 37,68 | 38,41 | 2,56% | - |
06.10.2020 | 37,50 | 38,97 | 37,25 | 37,45 | -0,24% | - |
05.10.2020 | 36,47 | 37,75 | 36,29 | 37,54 | 4,34% | - |
02.10.2020 | 35,64 | 36,49 | 35,44 | 35,98 | -1,26% | - |
01.10.2020 | 37,07 | 37,15 | 36,04 | 36,44 | -0,95% | - |
30.09.2020 | 35,36 | 36,97 | 35,08 | 36,79 | 3,34% | - |
29.09.2020 | 36,79 | 36,84 | 35,38 | 35,60 | -2,63% | - |
28.09.2020 | 37,00 | 37,25 | 36,11 | 36,56 | -0,27% | - |
25.09.2020 | 36,36 | 36,75 | 35,57 | 36,66 | 1,30% | - |
24.09.2020 | 36,60 | 36,87 | 35,60 | 36,19 | -1,79% | - |
23.09.2020 | 37,45 | 38,14 | 36,81 | 36,85 | -1,21% | - |
22.09.2020 | 36,89 | 37,92 | 36,60 | 37,30 | 0,59% | - |
21.09.2020 | 38,56 | 38,98 | 36,46 | 37,08 | -3,66% | - |
18.09.2020 | 38,91 | 39,10 | 38,35 | 38,49 | -0,88% | - |
17.09.2020 | 38,57 | 39,22 | 38,23 | 38,83 | -0,61% | - |
16.09.2020 | 37,61 | 39,65 | 37,55 | 39,07 | 3,99% | - |
15.09.2020 | 36,69 | 37,70 | 36,55 | 37,57 | 2,82% | - |
14.09.2020 | 36,69 | 37,28 | 36,41 | 36,54 | 0,61% | - |
11.09.2020 | 36,48 | 36,70 | 35,99 | 36,32 | 1,34% | - |
10.09.2020 | 37,01 | 37,31 | 35,70 | 35,84 | -3,24% | - |
09.09.2020 | 35,60 | 37,44 | 35,04 | 37,04 | 4,63% | - |
08.09.2020 | 37,85 | 38,03 | 35,31 | 35,40 | -6,32% | - |
07.09.2020 | 36,91 | 37,97 | 36,60 | 37,79 | 2,44% | - |
04.09.2020 | 37,22 | 37,75 | 36,09 | 36,89 | -0,57% | - |
03.09.2020 | 38,39 | 38,53 | 36,51 | 37,10 | -4,11% | - |
02.09.2020 | 38,28 | 39,03 | 38,01 | 38,69 | 1,23% | - |
01.09.2020 | 39,08 | 39,16 | 37,74 | 38,22 | -2,08% | - |
31.08.2020 | 39,15 | 39,87 | 38,77 | 39,03 | -0,33% | - |
28.08.2020 | 39,62 | 39,68 | 38,50 | 39,16 | -0,61% | - |
27.08.2020 | 39,45 | 39,64 | 38,80 | 39,40 | -0,61% | - |
26.08.2020 | 39,16 | 39,67 | 38,72 | 39,64 | 0,99% | - |
25.08.2020 | 39,50 | 39,67 | 38,91 | 39,25 | 0,00% | - |