
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2021 | 21,38 | 21,58 | 20,11 | 20,40 | -4,63% | - |
26.01.2021 | 21,07 | 21,88 | 20,49 | 21,39 | 1,21% | - |
25.01.2021 | 21,85 | 21,99 | 20,96 | 21,14 | -2,78% | - |
22.01.2021 | 22,38 | 22,44 | 21,55 | 21,74 | -3,18% | - |
21.01.2021 | 23,29 | 23,40 | 22,42 | 22,46 | -3,52% | - |
20.01.2021 | 23,02 | 23,48 | 22,96 | 23,28 | 1,37% | - |
19.01.2021 | 22,92 | 23,36 | 22,75 | 22,96 | 0,61% | - |
18.01.2021 | 22,76 | 22,96 | 22,17 | 22,82 | 0,18% | 200,00 |
15.01.2021 | 23,35 | 23,38 | 22,72 | 22,78 | -2,69% | - |
14.01.2021 | 23,27 | 23,58 | 22,88 | 23,41 | 0,88% | - |
13.01.2021 | 23,49 | 24,09 | 23,02 | 23,21 | -0,71% | - |
12.01.2021 | 22,07 | 23,40 | 22,06 | 23,37 | 6,11% | - |
11.01.2021 | 22,49 | 22,63 | 21,72 | 22,03 | -2,00% | - |
08.01.2021 | 22,45 | 22,72 | 22,33 | 22,48 | 0,40% | - |
07.01.2021 | 22,19 | 22,64 | 21,96 | 22,39 | 1,24% | - |
06.01.2021 | 21,03 | 22,37 | 20,95 | 22,11 | 5,06% | - |
05.01.2021 | 20,62 | 21,11 | 20,26 | 21,05 | 2,43% | - |
04.01.2021 | 20,63 | 21,28 | 20,46 | 20,55 | 1,23% | 50,00 |
30.12.2020 | 20,27 | 20,52 | 20,23 | 20,30 | 0,57% | - |
29.12.2020 | 20,49 | 20,64 | 20,15 | 20,18 | -0,98% | - |
28.12.2020 | 20,25 | 20,57 | 20,22 | 20,38 | 0,97% | 50,00 |
23.12.2020 | 19,38 | 20,29 | 19,38 | 20,19 | 4,01% | - |
22.12.2020 | 19,33 | 19,75 | 19,11 | 19,41 | -0,15% | - |
21.12.2020 | 20,03 | 20,10 | 18,76 | 19,44 | -4,48% | - |
18.12.2020 | 20,53 | 20,73 | 20,34 | 20,35 | -1,33% | - |
17.12.2020 | 20,27 | 21,04 | 20,23 | 20,63 | 2,26% | - |
16.12.2020 | 20,26 | 20,81 | 20,04 | 20,17 | -0,20% | - |
15.12.2020 | 20,45 | 20,71 | 20,16 | 20,21 | -1,10% | - |
14.12.2020 | 20,58 | 21,24 | 20,41 | 20,44 | -0,27% | - |
11.12.2020 | 20,67 | 20,92 | 20,17 | 20,49 | -0,85% | - |
10.12.2020 | 20,01 | 20,78 | 19,85 | 20,67 | 2,98% | - |
09.12.2020 | 19,97 | 20,36 | 19,85 | 20,07 | 1,36% | - |
08.12.2020 | 19,92 | 20,08 | 19,64 | 19,80 | -0,19% | - |
07.12.2020 | 19,83 | 20,13 | 19,46 | 19,84 | -0,31% | - |
04.12.2020 | 18,67 | 19,91 | 18,57 | 19,90 | 6,88% | - |
03.12.2020 | 18,56 | 18,81 | 18,16 | 18,62 | 0,24% | - |
02.12.2020 | 19,00 | 19,05 | 18,16 | 18,57 | -2,13% | - |
01.12.2020 | 19,00 | 19,46 | 18,82 | 18,98 | -0,16% | - |
30.11.2020 | 19,26 | 19,34 | 18,86 | 19,01 | -2,20% | - |
27.11.2020 | 19,37 | 19,65 | 18,97 | 19,44 | 0,40% | - |
26.11.2020 | 19,51 | 19,52 | 19,18 | 19,36 | -0,86% | 250,00 |
25.11.2020 | 19,91 | 20,47 | 19,18 | 19,53 | -1,85% | - |
24.11.2020 | 18,96 | 19,96 | 18,93 | 19,89 | 5,59% | 500,00 |
23.11.2020 | 18,03 | 18,90 | 18,02 | 18,84 | 4,84% | - |
20.11.2020 | 17,84 | 18,31 | 17,75 | 17,97 | 0,50% | - |
19.11.2020 | 17,84 | 17,88 | 17,47 | 17,88 | -0,11% | 1.100,00 |
18.11.2020 | 17,10 | 17,96 | 17,07 | 17,90 | 4,85% | - |
17.11.2020 | 17,11 | 17,28 | 16,96 | 17,07 | -0,93% | - |
16.11.2020 | 16,09 | 17,33 | 16,06 | 17,23 | 8,09% | - |
13.11.2020 | 15,87 | 16,17 | 15,75 | 15,94 | -0,16% | - |
12.11.2020 | 16,34 | 16,38 | 15,73 | 15,97 | -2,77% | - |
11.11.2020 | 16,44 | 16,88 | 16,41 | 16,42 | 0,95% | - |
10.11.2020 | 16,08 | 16,89 | 15,82 | 16,27 | 1,18% | - |
09.11.2020 | 14,35 | 16,13 | 14,19 | 16,08 | 13,22% | - |
06.11.2020 | 14,42 | 14,50 | 14,00 | 14,20 | -2,19% | - |
05.11.2020 | 14,56 | 14,66 | 14,28 | 14,52 | -0,90% | - |
04.11.2020 | 14,04 | 14,69 | 13,78 | 14,65 | 3,79% | - |
03.11.2020 | 13,82 | 14,43 | 13,80 | 14,12 | 2,08% | - |
02.11.2020 | 12,92 | 13,86 | 12,92 | 13,83 | 4,04% | - |
30.10.2020 | 13,35 | 13,53 | 12,98 | 13,29 | -0,43% | - |
29.10.2020 | 13,08 | 13,44 | 12,75 | 13,35 | 2,89% | - |
28.10.2020 | 13,66 | 13,69 | 12,95 | 12,97 | -5,41% | - |
27.10.2020 | 13,63 | 13,92 | 13,57 | 13,72 | 1,03% | - |
26.10.2020 | 13,69 | 13,86 | 13,47 | 13,58 | -1,93% | - |
23.10.2020 | 13,55 | 14,12 | 13,53 | 13,84 | 2,18% | - |
22.10.2020 | 13,72 | 13,76 | 13,39 | 13,55 | -1,62% | - |
21.10.2020 | 13,72 | 13,83 | 13,44 | 13,77 | 0,69% | - |
20.10.2020 | 13,83 | 13,86 | 13,62 | 13,68 | -1,23% | - |
19.10.2020 | 13,89 | 14,05 | 13,76 | 13,85 | -0,18% | 123,00 |
16.10.2020 | 13,63 | 14,05 | 13,60 | 13,87 | 1,56% | - |
15.10.2020 | 14,08 | 14,10 | 13,49 | 13,66 | -3,43% | - |
14.10.2020 | 13,92 | 14,28 | 13,68 | 14,14 | 1,45% | - |
13.10.2020 | 14,25 | 14,30 | 13,87 | 13,94 | -1,93% | - |
12.10.2020 | 14,54 | 14,57 | 14,15 | 14,22 | -2,42% | - |
09.10.2020 | 14,13 | 14,58 | 14,10 | 14,57 | 3,26% | 127,00 |
08.10.2020 | 13,90 | 14,13 | 13,84 | 14,11 | 1,79% | - |
07.10.2020 | 14,08 | 14,15 | 13,72 | 13,86 | -1,30% | - |
06.10.2020 | 13,80 | 14,42 | 13,78 | 14,04 | 1,57% | - |
05.10.2020 | 13,35 | 13,83 | 13,31 | 13,83 | 4,64% | - |
02.10.2020 | 13,10 | 13,32 | 12,80 | 13,21 | -0,28% | - |
01.10.2020 | 13,43 | 13,69 | 13,16 | 13,25 | -1,10% | - |
30.09.2020 | 13,05 | 13,41 | 12,74 | 13,40 | 2,00% | - |
29.09.2020 | 13,42 | 13,51 | 13,03 | 13,14 | -2,05% | - |
28.09.2020 | 13,29 | 13,48 | 13,15 | 13,41 | 1,21% | - |
25.09.2020 | 13,62 | 13,72 | 13,18 | 13,25 | -2,32% | 130,00 |
24.09.2020 | 13,84 | 13,85 | 13,34 | 13,57 | -2,88% | - |
23.09.2020 | 14,26 | 14,44 | 13,96 | 13,97 | -2,17% | - |
22.09.2020 | 14,07 | 14,52 | 13,98 | 14,28 | 1,28% | - |
21.09.2020 | 14,85 | 14,87 | 14,03 | 14,10 | -5,21% | - |
18.09.2020 | 15,21 | 15,35 | 14,73 | 14,87 | -1,96% | - |
17.09.2020 | 15,03 | 15,22 | 14,81 | 15,17 | 0,03% | - |
16.09.2020 | 15,03 | 15,36 | 14,92 | 15,17 | 1,13% | - |
15.09.2020 | 14,54 | 15,12 | 14,47 | 15,00 | 3,06% | - |
14.09.2020 | 14,71 | 14,94 | 14,52 | 14,55 | -0,72% | - |
11.09.2020 | 14,95 | 15,01 | 14,50 | 14,66 | -1,76% | - |
10.09.2020 | 15,10 | 15,35 | 14,88 | 14,92 | -1,18% | - |
09.09.2020 | 14,56 | 15,17 | 14,49 | 15,10 | 3,62% | - |
08.09.2020 | 15,51 | 15,76 | 14,57 | 14,57 | -6,02% | - |
07.09.2020 | 15,63 | 15,67 | 15,35 | 15,50 | -0,94% | - |
04.09.2020 | 15,66 | 15,94 | 15,14 | 15,65 | -0,21% | - |