
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2021 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
21.01.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 200,00 |
20.01.2021 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 3.600,00 |
19.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1.000,00 |
18.01.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 140,00 |
15.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 925,00 |
14.01.2021 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 951,00 |
13.01.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 200,00 |
12.01.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 350,00 |
11.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
08.01.2021 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 1.902,00 |
07.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 2.020,00 |
06.01.2021 | 21,00 | 21,40 | 21,00 | 21,20 | -0,93% | 105,00 |
05.01.2021 | 21,40 | 21,80 | 21,40 | 21,40 | -0,93% | 3.100,00 |
04.01.2021 | 21,00 | 21,60 | 21,00 | 21,60 | 3,85% | 600,00 |
30.12.2020 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 100,00 |
29.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
28.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
23.12.2020 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 650,00 |
22.12.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
21.12.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 1.150,00 |
18.12.2020 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
17.12.2020 | 21,40 | 21,80 | 21,40 | 21,80 | 0,00% | 100,00 |
16.12.2020 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 389,00 |
15.12.2020 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | 96,00 |
14.12.2020 | 20,80 | 22,60 | 20,80 | 22,20 | 3,74% | 2.652,00 |
11.12.2020 | 21,40 | 22,00 | 21,40 | 21,40 | 4,90% | 5.600,00 |
10.12.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
09.12.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
08.12.2020 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 50,00 |
07.12.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
04.12.2020 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | 40,00 |
03.12.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 50,00 |
02.12.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
01.12.2020 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | 75,00 |
30.11.2020 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
27.11.2020 | 20,60 | 21,60 | 20,60 | 21,60 | 2,86% | 190,00 |
26.11.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 430,00 |
25.11.2020 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 2,00 |
24.11.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
23.11.2020 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 100,00 |
20.11.2020 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 250,00 |
19.11.2020 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 50,00 |
18.11.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
17.11.2020 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
16.11.2020 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | 250,00 |
13.11.2020 | 20,60 | 21,60 | 20,60 | 21,60 | 3,85% | 194,00 |
12.11.2020 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
11.11.2020 | 21,60 | 21,60 | 21,20 | 21,20 | -3,64% | 500,00 |
10.11.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 160,00 |
09.11.2020 | 20,60 | 21,20 | 20,60 | 21,20 | 3,92% | 96,00 |
06.11.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 100,00 |
05.11.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
04.11.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 2,00% | 89,00 |
03.11.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 450,00 |
02.11.2020 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | 530,00 |
30.10.2020 | 19,50 | 20,20 | 19,50 | 20,20 | 1,51% | 125,00 |
29.10.2020 | 19,00 | 19,90 | 19,00 | 19,90 | 4,74% | 1.170,00 |
28.10.2020 | 19,00 | 19,50 | 19,00 | 19,00 | -0,52% | 630,00 |
27.10.2020 | 20,20 | 20,20 | 19,00 | 19,10 | -6,37% | 2.319,00 |
26.10.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | 30,00 |
23.10.2020 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 499,00 |
22.10.2020 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 361,00 |
21.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1.000,00 |
20.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
19.10.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 200,00 |
16.10.2020 | 20,00 | 20,60 | 20,00 | 20,60 | 0,98% | 300,00 |
15.10.2020 | 20,60 | 20,60 | 20,20 | 20,40 | -2,86% | 1.055,00 |
14.10.2020 | 20,80 | 21,00 | 20,60 | 21,00 | -0,94% | 338,00 |
13.10.2020 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
12.10.2020 | 21,40 | 22,00 | 21,40 | 21,60 | 4,85% | 600,00 |
09.10.2020 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 100,00 |
08.10.2020 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 95,00 |
07.10.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
06.10.2020 | 20,20 | 20,40 | 20,00 | 20,40 | 0,00% | 1.498,00 |
05.10.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 100,00 |
02.10.2020 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
01.10.2020 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 100,00 |
30.09.2020 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
29.09.2020 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1.372,00 |
28.09.2020 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
25.09.2020 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 100,00 |
24.09.2020 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | 496,00 |
23.09.2020 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 100,00 |
22.09.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
21.09.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
18.09.2020 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
17.09.2020 | 20,80 | 21,00 | 20,60 | 21,00 | 0,00% | - |
16.09.2020 | 21,00 | 21,00 | 20,60 | 21,00 | 0,00% | - |
15.09.2020 | 20,60 | 21,20 | 20,60 | 21,00 | 1,94% | 395,00 |
14.09.2020 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
11.09.2020 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 750,00 |
10.09.2020 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 500,00 |
09.09.2020 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | 200,00 |
08.09.2020 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
07.09.2020 | 21,60 | 21,80 | 20,40 | 20,80 | -3,70% | 2.150,00 |
04.09.2020 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | 700,00 |
03.09.2020 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
02.09.2020 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | 100,00 |
01.09.2020 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 1.890,00 |