12 mth Hoch Hohe Datum 12 mth Low Niedrige Datum Vor 1 Woche Vor 1 Monat Vor 1 Jahr 6.67 26-10-2009 2.52 02-09-2010 3,62 (9,39%) 3,14 (26,11%) 5,38 (-26,39%) Trading Geschichte - 29-10-2010
Time Band Trades Gebot§Fragen Sie Gekauft Verkauft Unbekannt Handel High Trade Low 17.20 25,183,946 423 3.96 3.96 16,154,956 7,900,766 1,128,224 4.160 3.660 17.00 25,183,946 423 3.96 3.96 16,154,956 7,900,766 1,128,224 4.160 3.660 16.40 24,996,143 417 3.85 3.90 15,989,956 7,900,766 1,105,421 4.160 3.660 16.21 24,233,056 395 3.80 3.90 15,276,869 7,850,766 1,105,421 4.160 3.660 16.00 23,306,428 376 3.80 3.90 14,425,603 7,775,404 1,105,421 4.160 3.660 15.40 22,155,268 350 3.87 3.95 13,675,229 7,374,618 1,105,421 4.160 3.660 15.20 20,700,887 326 3.93 4.00 12,931,716 6,663,750 1,105,421 4.160 3.660 15.00 20,291,908 317 3.95 4.00 12,597,738 6,588,749 1,105,421 4.160 3.660 14.40 19,310,201 302 3.97 4.00 11,732,605 6,472,175 1,105,421 4.160 3.660 14.20 17,385,013 278 4.01 4.15 10,802,051 5,477,541 1,105,421 4.160 3.660 14.00 16,079,674 266 3.98 4.00 9,837,488 5,136,765 1,105,421 4.150 3.660 13.40 14,868,989 241 4.00 4.18 9,320,259 4,443,309 1,105,421 4.125 3.660 13.20 14,053,995 232 3.98 4.08 8,510,265 4,438,309 1,105,421 4.100 3.660 13.00 13,001,524 215 3.98 4.10 7,628,106 4,367,997 1,005,421 4.100 3.660 00.40 11,716,455 193 4.00 4.10 7,027,448 3,683,586 1,005,421 4.100 3.660 12.20 9,171,209 151 3.95 4.10 5,721,744 2,444,044 1,005,421 4.100 3.660 12.00 7,021,583 114 4.10 3.98 4,054,621 1,961,541 1,005,421 4.050 3.660 11.40 6,033,647 97 3.75 3.90 3,506,171 1,522,055 1,005,421 3.950 3.660 11.20 5,706,241 90 3.70 3.94 3,338,765 1,362,055 1,005,421 3.950 3.660 10.40 3,153,378 68 3.67 3.79 2,313,323 840,055 0 3.900 3.660 10.20 2,953,333 62 3.67 3.75 2,179,540 773,793 0 3.900 3.660 10.00 2,557,512 50 3.74 3.79 1,961,289 596,223 0 3.900 3.660 09.40 1,837,130 42 3.74 3.79 1,340,907 496,223 0 3.900 3.660 09.20 1,414,422 33 3.70 3.80 1,018,199 396,223 0 3.900 3.660 09.00 808,621 19 3.65 3.80 596,023 212,598 0 3.875 3.660 08.40 808,621 19 3.65 3.80 596,023 212,598 0 3.875 3.660 08.20 215,031 8 3.70 3.85 215,031 0 0 3.875 3.820 Aktuelle Preisentwicklung
Datum Open Hohe Niedrige Schließen Ändern % Band Trades§Ave Größe
29-10-2010 3.70 4.16 3.67§3.96 +0.26 7.03 25,183,946 423 59,537
28-10-2010 3.42 3.75 3.35§3.70 +0.32 9.47 20,473,345 335 61,114
27-10-2010 3.41 3.59 3.25§3.38 +0.01 0.30 17,516,441 267 65,605
26-10-2010 3.59 3.59 3.37§3.37 -0.19 -5.34 14,613,980 194 75,330
25-10-2010 3.62 3.85 3.51§3.56 -0.06 -1.66 29,538,539 351 84,155
22-10-2010 4.09 4.20 3.61§3.62 -0.43 -10.62 33,485,253 408 82,072
21-10-2010 4.25 4.50 3.95§4.05 -0.19 -4.48 52,940,261 818 64,719
20-10-2010 3.60 4.60 3.25§4.24 +1.13 36.33 124,891,340 1751 71,326
19-10-2010 3.09 3.17 3.03§3.11 +0.01 0.32 7,877,758 117 67,331
18-10-2010 3.05 3.11 2.97§3.10 +0.01 0.32 8,125,362 82 99,090
15-10-2010 3.04 3.14 2.97§3.09 +0.01 0.32 6,802,762 80 85,035
14-10-2010 3.07 3.16 3.05§3.08 +0.04 1.32 4,949,030 74 66,879
13-10-2010 3.08 3.15 2.98§3.04 +0.03 1.00 10,299,101 135 76,290
12-10-2010 3.03 3.08 2.98§3.01 -0.12 -3.83 7,856,730 158 49,726
11-10-2010 3.09 3.18 2.95§3.13 +0.08 2.62 6,189,760 132 46,892
08-10-2010 3.05 3.20 2.99§3.05 -0.03 -0.97 10,907,683 120 90,897
07-10-2010 3.05 3.14 2.98§3.08 +0.07 2.33 7,333,213 84 87,300
06-10-2010 3.25 3.25 3.00§3.01 -0.09 -2.90 5,542,153 89 62,271
05-10-2010 3.10 3.14 3.00§3.10 0.00 0.00 10,489,863 96 109,269
04-10-2010 3.17 3.40 3.03§3.10 -0.04 -1.27 8,703,169 105 82,887
01-10-2010 3.17 3.20 3.04§3.14 -0.01 -0.32 9,407,561 141 66,720
30-09-2010 3.15 3.20 3.06§3.15 0.00 0.00 9,226,585 108 85,431
29-09-2010 3.23 3.31 3.14§3.15 -0.04 -1.25 12,145,608 125 97,165
28-09-2010 3.21 3.22 3.05§3.19 +0.05 1.59 5,724,288 85 67,345
27-09-2010 3.19 3.20 3.12§3.14 -0.04 -1.26 4,388,203 77 56,990
24-09-2010 3.18 3.23 3.04§3.18 +0.04 1.27 3,617,871 82 44,120
23-09-2010 3.11 3.25 2.91§3.14 +0.08 2.61 5,092,669 107 47,595
22-09-2010 3.08 3.18 3.02§3.06 -0.01 -0.33 10,740,600 166 64,702
21-09-2010 3.05 3.10 2.91§3.07 -0.03 -0.97 5,651,470 90 62,794
20-09-2010 3.09 3.15 2.80§3.10 -0.02 -0.64 17,740,622 199 89,149 Historische Monatliche Statistik
Monat§Monatliches Volumen Handelstage Ave Daily Vol Ganz nah Ganz nah Durchschnittliche schließen Oktober 2010 423,127,250 21 20,148,917 4.24 3.01 3.33 September 2010 422,725,598 22 19,214,800 3.54 2.56 3.15 August 2010 153,499,779 21 7,309,513 3.24 2.74 3.03 Juli 2010 87,113,272 22 3,959,694 3.28 3.00 3.15 Juni 2010 94,262,165 22 4,284,644 3.46 2.98 3.22 Mai 2010 162,054,247 19 8,529,171 3.52 2.83 3.17 April 2010 227,078,150 20 11,353,908 4.03 3.43 3.82 März 2010 583,315,964 23 25,361,564 4.25 3.34 3.99 Februar 2010 161,967,029 20 8,098,351 4.13 3.75 3.90 Januar 2010 194,051,721 20 9,702,586 5.46 4.00 4.80 Dezember 2009 188,981,086 20 9,449,054 5.83 4.30 5.05 November 2009 138,981,978 21 6,618,189 5.83 5.04 5.30 Oktober 2009 186,263,848 22 8,466,539 6.50 5.31 6.01 September 2009 301,391,454 22 13,699,612 5.82 5.12 5.42 August 2009 674,201,688 20 33,710,084 6.60 3.70 5.03 Juli 2009 181,423,688 23 7,887,986 3.93 3.39 3.59 Juni 2009 250,726,243 22 11,396,647 4.73 3.55 3.93 Mai 2009 62,416,786 19 3,285,094 4.01 3.15 3.70 April 2009 87,353,646 20 4,367,682 4.90 3.30 3.92 März 2009 28,615,913 22 1,300,723 4.54 2.68 3.52 Februar 2009 8,873,638 20 443,682 3.88 3.35 3.64 Januar 2009 11,366,317 21 541,253 5.40 3.25 4.06 Dezember 2008 13,503,552 21 643,026 4.85 3.50 4.17 November 2008 23,612,417 20 1,180,621 7.65 3.00 5.69 Oktober 2008 37,618,988 23 1,635,608 7.25 3.50 4.98 September 2008 21,864,211 22 993,828 8.90 5.95 7.65 August 2008 16,727,795 20 836,390 11.50 8.88 9.79 Juli 2008 22,977,013 23 999,001 12.50 9.25 10.41 Juni 2008 14,087,258 21 670,822 18.75 15.00 17.25 Mai 2008 15,276,626 20 763,831 20.25 17.50 18.59 April 2008 54,601,851 22 2,481,902 25.25 17.25 21.13 März 2008 22,748,012 19 1,197,264 29.00 19.25 21.08 Februar 2008 23,012,430 20 1,150,622 26.25 21.00 23.49 Januar 2008 88,937,330 22 4,042,606 32.00 17.75 22.88 Dezember 2007 20,529,565 19 1,080,503 18.00 11.75 13.67 November 2007 21,009,296 22 954,968 16.50 12.00 14.45 Oct 2007 36,537,208 22 1,660,782 29.75 16.75 22.19 Sep 2007 23,471,783 20 1,173,589 30.75 20.25 24.70 Aug 2007 15,749,500 21 749,976 39.00 26.25 34.00 Jul 2007 17,837,919 22 810,815 47.25 37.75 43.33 Jun 2007 17,143,571 21 816,361 48.00 41.50 44.45 May 2007 31,289,000 21 1,489,952 49.75 43.00 45.19 Apr 2007 24,616,887 19 1,295,626 56.75 44.75 50.38 Mar 2007 34,989,805 22 1,590,446 70.00 59.00 65.94 Feb 2007 50,621,217 20 2,531,061 72.25 53.00 66.91 Jan 2007 25,470,351 22 1,157,743 62.25 48.50 54.66 Dec 2006 14,941,992 19 786,421 73.00 59.00 66.87 Nov 2006 24,274,425 22 1,103,383 81.50 70.25 75.27 Oct 2006 28,958,849 22 1,316,311 92.00 74.00 82.25 Sep 2006 31,291,842 21 1,490,088 106.00 89.00 95.06 Aug 2006 35,581,515 22 1,617,342 94.50 69.00 83.92 Jul 2006 55,704,222 21 2,652,582 98.00 77.50 87.02 Jun 2006 64,322,902 22 2,923,768 185.00 96.50 146.60 May 2006 48,905,492 22 2,222,977 254.50 163.00 218.07 Apr 2006 35,053,878 18 1,947,438 254.00 201.00 224.86 Mar 2006 33,526,386 23 1,457,669 263.50 216.00 241.92 Jan 2006 85,427,335 21 4,067,968 234.50 134.50 167.50
|