
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2022 | 19,26 | 19,37 | 18,50 | 18,88 | -1,56% | - |
19.05.2022 | 20,09 | 20,12 | 19,18 | 19,18 | -4,85% | - |
18.05.2022 | 22,42 | 22,45 | 20,04 | 20,16 | -9,92% | - |
17.05.2022 | 21,77 | 22,42 | 21,08 | 22,38 | 3,09% | - |
16.05.2022 | 21,75 | 21,93 | 21,04 | 21,71 | -0,64% | - |
13.05.2022 | 21,53 | 22,06 | 21,45 | 21,85 | 2,25% | - |
12.05.2022 | 20,42 | 21,69 | 20,39 | 21,37 | 4,50% | - |
11.05.2022 | 21,67 | 21,85 | 20,41 | 20,45 | -5,50% | - |
10.05.2022 | 22,06 | 22,37 | 21,23 | 21,64 | -1,81% | - |
09.05.2022 | 21,77 | 22,41 | 21,52 | 22,04 | 0,41% | - |
06.05.2022 | 23,01 | 23,07 | 21,76 | 21,95 | -4,27% | - |
05.05.2022 | 23,63 | 23,65 | 22,70 | 22,93 | -3,00% | - |
04.05.2022 | 22,92 | 23,69 | 22,62 | 23,64 | 3,10% | 900,00 |
03.05.2022 | 23,43 | 23,50 | 22,83 | 22,93 | -1,97% | - |
02.05.2022 | 22,70 | 23,41 | 22,31 | 23,39 | 3,96% | - |
29.04.2022 | 23,22 | 23,26 | 22,46 | 22,50 | -3,43% | - |
28.04.2022 | 23,22 | 23,64 | 22,74 | 23,30 | 0,95% | - |
27.04.2022 | 23,32 | 23,54 | 22,81 | 23,08 | -0,56% | - |
26.04.2022 | 23,24 | 23,47 | 22,86 | 23,21 | -0,17% | - |
25.04.2022 | 21,79 | 23,26 | 21,76 | 23,25 | 6,02% | - |
22.04.2022 | 23,93 | 24,07 | 21,91 | 21,93 | -8,55% | - |
21.04.2022 | 24,45 | 24,72 | 23,76 | 23,98 | -1,54% | - |
20.04.2022 | 24,56 | 24,88 | 24,23 | 24,36 | -1,28% | - |
19.04.2022 | 24,39 | 24,83 | 24,03 | 24,67 | 2,45% | - |
14.04.2022 | 23,98 | 24,57 | 23,90 | 24,08 | 0,46% | - |
13.04.2022 | 23,41 | 24,18 | 23,18 | 23,97 | 3,01% | - |
12.04.2022 | 23,07 | 23,93 | 23,05 | 23,27 | 0,52% | - |
11.04.2022 | 23,06 | 24,32 | 22,97 | 23,15 | -0,13% | - |
08.04.2022 | 22,77 | 23,51 | 22,62 | 23,18 | 1,93% | - |
07.04.2022 | 22,22 | 22,91 | 21,54 | 22,74 | 1,84% | - |
06.04.2022 | 22,94 | 22,99 | 21,74 | 22,33 | -2,40% | 906,00 |
05.04.2022 | 22,85 | 23,16 | 22,28 | 22,88 | 0,26% | - |
04.04.2022 | 22,40 | 23,03 | 22,28 | 22,82 | 2,08% | - |
01.04.2022 | 22,73 | 22,88 | 21,93 | 22,36 | -1,52% | - |
31.03.2022 | 23,10 | 23,30 | 22,50 | 22,70 | -1,73% | - |
30.03.2022 | 24,10 | 24,10 | 23,10 | 23,10 | -4,94% | - |
29.03.2022 | 23,30 | 24,30 | 23,10 | 24,30 | 4,29% | - |
28.03.2022 | 23,10 | 23,50 | 22,90 | 23,30 | 0,87% | 15,00 |
25.03.2022 | 23,10 | 23,50 | 23,10 | 23,10 | 0,00% | - |
24.03.2022 | 22,70 | 23,30 | 22,70 | 23,10 | 1,76% | - |
23.03.2022 | 23,90 | 23,90 | 22,50 | 22,70 | -5,02% | - |
22.03.2022 | 23,90 | 24,50 | 23,70 | 23,90 | 0,00% | - |
21.03.2022 | 24,30 | 24,30 | 23,50 | 23,90 | -1,65% | - |
18.03.2022 | 24,30 | 24,50 | 24,10 | 24,30 | -0,82% | - |
17.03.2022 | 24,30 | 24,50 | 23,70 | 24,50 | 0,82% | - |
16.03.2022 | 23,90 | 24,70 | 23,70 | 24,30 | 2,53% | - |
15.03.2022 | 23,50 | 24,10 | 23,10 | 23,70 | -0,84% | - |
14.03.2022 | 23,90 | 24,50 | 23,50 | 23,90 | 0,84% | - |
11.03.2022 | 23,90 | 24,10 | 23,50 | 23,70 | -0,84% | - |
10.03.2022 | 23,50 | 23,90 | 22,90 | 23,90 | 1,70% | - |
09.03.2022 | 23,30 | 24,10 | 23,30 | 23,50 | 0,86% | - |
08.03.2022 | 21,90 | 23,90 | 21,70 | 23,30 | 5,43% | - |
07.03.2022 | 23,10 | 23,30 | 22,10 | 22,10 | -4,74% | - |
04.03.2022 | 24,50 | 24,90 | 23,10 | 23,20 | -5,31% | - |
03.03.2022 | 25,70 | 25,90 | 24,30 | 24,50 | -4,67% | - |
02.03.2022 | 24,90 | 26,30 | 24,30 | 25,70 | 6,64% | 166,00 |
01.03.2022 | 24,70 | 24,70 | 23,90 | 24,10 | -1,63% | - |
28.02.2022 | 23,70 | 24,50 | 23,50 | 24,50 | 3,38% | - |
25.02.2022 | 23,50 | 24,10 | 23,10 | 23,70 | 0,85% | - |
24.02.2022 | 22,10 | 23,70 | 21,90 | 23,50 | 4,44% | - |
23.02.2022 | 22,70 | 22,90 | 22,10 | 22,50 | -0,88% | - |
22.02.2022 | 23,30 | 23,50 | 22,70 | 22,70 | -2,58% | - |
21.02.2022 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
18.02.2022 | 23,10 | 23,50 | 22,90 | 23,50 | 2,62% | - |
17.02.2022 | 23,70 | 23,70 | 22,90 | 22,90 | -4,18% | - |
16.02.2022 | 24,30 | 24,70 | 23,70 | 23,90 | -0,83% | - |
15.02.2022 | 24,30 | 24,70 | 23,50 | 24,10 | -1,63% | 166,00 |
14.02.2022 | 24,70 | 24,90 | 24,10 | 24,50 | -0,81% | - |
11.02.2022 | 25,70 | 26,20 | 24,70 | 24,70 | -4,63% | - |
10.02.2022 | 26,30 | 26,70 | 25,90 | 25,90 | -0,77% | - |
09.02.2022 | 26,10 | 26,50 | 25,90 | 26,10 | 0,00% | - |
08.02.2022 | 25,70 | 26,30 | 25,70 | 26,10 | 2,35% | - |
07.02.2022 | 25,10 | 25,90 | 24,90 | 25,50 | 2,41% | 50,00 |
04.02.2022 | 24,70 | 25,10 | 23,90 | 24,90 | 0,81% | - |
03.02.2022 | 25,30 | 25,50 | 24,70 | 24,70 | -2,37% | - |
02.02.2022 | 26,10 | 26,40 | 24,90 | 25,30 | -2,32% | - |
01.02.2022 | 25,50 | 26,10 | 25,10 | 25,90 | 2,37% | - |
31.01.2022 | 25,30 | 25,50 | 24,70 | 25,30 | 0,80% | - |
28.01.2022 | 25,30 | 25,50 | 24,50 | 25,10 | -1,57% | - |
27.01.2022 | 25,30 | 26,50 | 24,90 | 25,50 | 1,59% | - |
26.01.2022 | 25,70 | 26,50 | 24,90 | 25,10 | -3,09% | - |
25.01.2022 | 25,30 | 26,50 | 25,10 | 25,90 | 0,78% | - |
24.01.2022 | 23,70 | 25,70 | 23,10 | 25,70 | 10,30% | - |
21.01.2022 | 23,30 | 23,90 | 22,90 | 23,30 | 0,00% | - |
20.01.2022 | 24,70 | 24,90 | 23,30 | 23,30 | -5,67% | - |
19.01.2022 | 24,70 | 25,20 | 24,50 | 24,70 | -0,80% | - |
18.01.2022 | 24,70 | 25,20 | 24,00 | 24,90 | 0,81% | - |
17.01.2022 | 24,70 | 24,80 | 24,70 | 24,70 | 0,41% | - |
14.01.2022 | 24,50 | 24,80 | 23,80 | 24,60 | 0,82% | - |
13.01.2022 | 24,30 | 24,80 | 24,00 | 24,40 | 0,83% | - |
12.01.2022 | 25,30 | 25,40 | 24,00 | 24,20 | -4,72% | - |
11.01.2022 | 24,90 | 25,80 | 23,70 | 25,40 | 2,42% | - |
10.01.2022 | 25,40 | 25,50 | 23,90 | 24,80 | -1,59% | - |
07.01.2022 | 25,90 | 25,90 | 25,00 | 25,20 | -2,70% | - |
06.01.2022 | 25,30 | 26,00 | 24,90 | 25,90 | 1,57% | - |
05.01.2022 | 26,30 | 26,40 | 25,40 | 25,50 | -3,41% | - |
04.01.2022 | 26,50 | 26,80 | 25,80 | 26,40 | 0,38% | - |
03.01.2022 | 25,90 | 27,20 | 25,90 | 26,30 | 0,00% | - |
30.12.2021 | 26,30 | 26,30 | 26,20 | 26,30 | 0,38% | - |
29.12.2021 | 25,70 | 26,40 | 25,70 | 26,20 | 0,77% | - |