
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.01.2021 | 15,78 | 16,07 | 15,45 | 15,55 | -1,64% | - |
18.01.2021 | 15,41 | 15,95 | 15,40 | 15,81 | 2,84% | - |
15.01.2021 | 15,55 | 16,10 | 15,12 | 15,37 | -0,78% | - |
14.01.2021 | 15,66 | 16,15 | 15,35 | 15,49 | -0,61% | - |
13.01.2021 | 16,26 | 16,45 | 15,50 | 15,59 | -3,78% | - |
12.01.2021 | 16,39 | 17,04 | 16,03 | 16,20 | -1,30% | - |
11.01.2021 | 16,63 | 17,16 | 16,33 | 16,41 | -1,80% | - |
08.01.2021 | 16,47 | 17,11 | 16,21 | 16,71 | 2,15% | - |
07.01.2021 | 15,40 | 16,52 | 15,39 | 16,36 | 6,78% | - |
06.01.2021 | 15,67 | 16,11 | 15,12 | 15,32 | -2,06% | - |
05.01.2021 | 16,03 | 16,41 | 15,53 | 15,65 | -2,31% | - |
04.01.2021 | 16,03 | 16,80 | 15,58 | 16,02 | -3,89% | - |
30.12.2020 | 16,65 | 16,72 | 16,65 | 16,66 | -0,07% | - |
29.12.2020 | 17,39 | 17,39 | 16,40 | 16,68 | -3,69% | - |
28.12.2020 | 18,15 | 18,61 | 17,24 | 17,31 | -6,04% | - |
23.12.2020 | 18,48 | 18,70 | 18,02 | 18,43 | -0,51% | 500,00 |
22.12.2020 | 18,30 | 19,01 | 18,18 | 18,52 | 0,12% | - |
21.12.2020 | 17,78 | 18,64 | 17,23 | 18,50 | 4,55% | - |
18.12.2020 | 17,91 | 18,63 | 17,50 | 17,69 | -1,60% | - |
17.12.2020 | 18,36 | 18,65 | 17,60 | 17,98 | -2,33% | 23,00 |
16.12.2020 | 18,99 | 19,32 | 18,29 | 18,41 | -3,24% | 750,00 |
15.12.2020 | 19,36 | 19,55 | 18,37 | 19,03 | -1,34% | 100,00 |
14.12.2020 | 19,98 | 20,62 | 19,08 | 19,28 | -3,24% | - |
11.12.2020 | 19,76 | 20,21 | 19,65 | 19,93 | 0,72% | 60,00 |
10.12.2020 | 19,10 | 20,20 | 18,93 | 19,79 | 3,72% | - |
09.12.2020 | 20,96 | 21,01 | 18,71 | 19,08 | -10,61% | 450,00 |
08.12.2020 | 20,73 | 21,62 | 20,42 | 21,34 | -1,95% | - |
07.12.2020 | 23,01 | 24,75 | 21,32 | 21,77 | 6,90% | 3.591,00 |
04.12.2020 | 19,62 | 20,46 | 19,25 | 20,36 | 3,82% | - |
03.12.2020 | 19,54 | 19,96 | 19,24 | 19,61 | 0,05% | - |
02.12.2020 | 19,35 | 19,78 | 18,78 | 19,60 | 0,87% | - |
01.12.2020 | 19,53 | 20,11 | 19,09 | 19,43 | 0,26% | - |
30.11.2020 | 19,20 | 19,72 | 18,84 | 19,38 | 0,09% | - |
27.11.2020 | 19,34 | 19,89 | 19,09 | 19,36 | 0,32% | - |
26.11.2020 | 19,26 | 19,35 | 19,26 | 19,30 | 0,10% | - |
25.11.2020 | 19,49 | 19,63 | 18,93 | 19,28 | -0,98% | - |
24.11.2020 | 20,05 | 20,25 | 19,38 | 19,47 | -2,37% | - |
23.11.2020 | 19,43 | 20,30 | 18,94 | 19,94 | 2,94% | - |
20.11.2020 | 18,61 | 19,82 | 18,40 | 19,37 | 3,32% | 1.095,00 |
19.11.2020 | 17,64 | 19,07 | 17,50 | 18,75 | 6,96% | - |
18.11.2020 | 17,11 | 17,93 | 16,94 | 17,53 | 2,07% | - |
17.11.2020 | 16,43 | 17,28 | 15,94 | 17,18 | 4,48% | - |
16.11.2020 | 15,38 | 16,55 | 15,34 | 16,44 | 7,79% | - |
13.11.2020 | 15,88 | 16,38 | 14,69 | 15,25 | -0,62% | - |
12.11.2020 | 13,27 | 15,57 | 13,24 | 15,35 | 15,03% | - |
11.11.2020 | 13,22 | 13,96 | 12,74 | 13,34 | 1,42% | - |
10.11.2020 | 12,16 | 13,34 | 12,12 | 13,15 | 7,88% | - |
09.11.2020 | 11,45 | 12,65 | 11,44 | 12,19 | 7,42% | - |
06.11.2020 | 11,69 | 11,99 | 11,27 | 11,35 | -3,22% | - |
05.11.2020 | 12,24 | 12,32 | 11,23 | 11,73 | -3,89% | - |
04.11.2020 | 11,27 | 12,24 | 11,12 | 12,20 | 8,78% | - |
03.11.2020 | 10,92 | 11,56 | 10,66 | 11,22 | 3,11% | - |
02.11.2020 | 11,05 | 11,60 | 10,29 | 10,88 | 0,71% | - |
30.10.2020 | 11,41 | 11,82 | 10,80 | 10,80 | -6,81% | - |
29.10.2020 | 11,60 | 11,77 | 11,08 | 11,59 | 1,05% | - |
28.10.2020 | 11,98 | 11,99 | 11,30 | 11,47 | -2,47% | - |
27.10.2020 | 12,13 | 12,32 | 11,74 | 11,76 | 1,10% | - |
26.10.2020 | 12,23 | 12,42 | 11,64 | 11,64 | -5,56% | - |
23.10.2020 | 12,41 | 12,43 | 11,88 | 12,32 | -0,48% | - |
22.10.2020 | 11,51 | 12,54 | 11,50 | 12,38 | 7,20% | - |
21.10.2020 | 11,62 | 156,29 | 11,35 | 11,55 | -0,41% | - |
20.10.2020 | 11,73 | 11,89 | 11,40 | 11,60 | -0,86% | - |
19.10.2020 | 12,00 | 12,19 | 11,70 | 11,70 | -2,24% | - |
16.10.2020 | 12,46 | 12,79 | 10,99 | 11,96 | -3,82% | - |
15.10.2020 | 11,78 | 12,54 | 11,40 | 12,44 | 5,41% | - |
14.10.2020 | 12,05 | 12,52 | 11,63 | 11,80 | -1,77% | - |
13.10.2020 | 12,40 | 12,64 | 11,66 | 12,01 | -3,14% | - |
12.10.2020 | 12,29 | 12,50 | 12,01 | 12,40 | 1,46% | - |
09.10.2020 | 12,31 | 12,49 | 12,03 | 12,23 | -0,67% | - |
08.10.2020 | 12,36 | 12,60 | 12,09 | 12,31 | -0,12% | 1.200,00 |
07.10.2020 | 11,96 | 12,56 | 11,85 | 12,32 | 3,21% | - |
06.10.2020 | 11,62 | 12,27 | 11,58 | 11,94 | 2,77% | - |
05.10.2020 | 11,32 | 11,79 | 11,18 | 11,62 | 4,08% | - |
02.10.2020 | 11,09 | 11,44 | 10,90 | 11,16 | -0,58% | - |
01.10.2020 | 11,13 | 13,97 | 10,97 | 11,23 | 1,56% | - |
30.09.2020 | 11,05 | 11,49 | 10,19 | 11,06 | -0,66% | - |
29.09.2020 | 11,13 | 11,35 | 10,88 | 11,13 | 0,59% | - |
28.09.2020 | 11,24 | 11,35 | 10,84 | 11,06 | -0,58% | - |
25.09.2020 | 10,81 | 11,46 | 10,69 | 11,13 | 3,44% | - |
24.09.2020 | 11,51 | 11,77 | 10,66 | 10,76 | -6,70% | - |
23.09.2020 | 12,15 | 12,22 | 11,46 | 11,53 | -4,46% | - |
22.09.2020 | 12,58 | 12,99 | 11,69 | 12,07 | -4,18% | - |
21.09.2020 | 13,75 | 13,98 | 12,47 | 12,60 | -6,13% | 3.000,00 |
18.09.2020 | 13,34 | 13,55 | 13,03 | 13,42 | 0,79% | - |
17.09.2020 | 13,20 | 13,58 | 12,91 | 13,31 | -0,24% | - |
16.09.2020 | 13,22 | 13,73 | 13,09 | 13,35 | 1,08% | - |
15.09.2020 | 12,67 | 13,54 | 12,56 | 13,20 | 4,33% | - |
14.09.2020 | 12,74 | 13,12 | 12,38 | 12,66 | 0,44% | - |
11.09.2020 | 12,12 | 13,80 | 12,07 | 12,60 | 4,43% | - |
10.09.2020 | 12,59 | 12,94 | 12,03 | 12,07 | -3,90% | - |
09.09.2020 | 11,45 | 12,63 | 11,39 | 12,56 | 9,87% | - |
08.09.2020 | 10,96 | 11,85 | 10,63 | 11,43 | 4,66% | - |
07.09.2020 | 10,91 | 10,93 | 10,90 | 10,92 | 1,28% | - |
04.09.2020 | 10,37 | 10,92 | 10,37 | 10,78 | 2,57% | 100,00 |
03.09.2020 | 10,76 | 11,03 | 10,51 | 10,51 | -5,02% | - |
02.09.2020 | 10,72 | 11,16 | 10,72 | 11,07 | -0,18% | - |
01.09.2020 | 11,05 | 11,14 | 11,04 | 11,09 | -3,19% | - |
31.08.2020 | 11,43 | 11,45 | 11,42 | 11,45 | 4,28% | - |
28.08.2020 | 10,98 | 11,23 | 10,98 | 10,98 | -2,12% | - |
27.08.2020 | 11,18 | 11,39 | 10,96 | 11,22 | -0,86% | - |