
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2022 | 45,53 | 46,74 | 44,11 | 44,61 | -1,20% | 2.377,00 |
19.05.2022 | 44,59 | 45,34 | 43,48 | 45,15 | 1,28% | 4.825,00 |
18.05.2022 | 49,11 | 49,25 | 44,34 | 44,58 | -9,30% | 2.378,00 |
17.05.2022 | 46,61 | 49,50 | 46,59 | 49,15 | 5,80% | 1.550,00 |
16.05.2022 | 47,11 | 47,11 | 45,17 | 46,46 | -1,63% | 515,00 |
13.05.2022 | 45,25 | 47,30 | 45,05 | 47,23 | 5,76% | 1.495,00 |
12.05.2022 | 43,97 | 45,33 | 42,80 | 44,66 | -2,18% | 2.882,00 |
11.05.2022 | 47,61 | 47,66 | 45,57 | 45,65 | -3,34% | 4.116,00 |
10.05.2022 | 47,07 | 48,42 | 46,47 | 47,23 | 0,51% | 989,00 |
09.05.2022 | 48,98 | 49,33 | 46,56 | 46,99 | -4,75% | 778,00 |
06.05.2022 | 51,49 | 51,93 | 48,31 | 49,33 | -4,19% | 3.896,00 |
05.05.2022 | 53,57 | 54,93 | 51,16 | 51,49 | -4,60% | 806,00 |
04.05.2022 | 53,39 | 54,54 | 52,36 | 53,97 | 0,94% | 390,00 |
03.05.2022 | 51,64 | 53,53 | 51,17 | 53,47 | 3,87% | 998,00 |
02.05.2022 | 52,57 | 53,35 | 47,69 | 51,48 | -2,07% | 1.281,00 |
29.04.2022 | 53,51 | 54,68 | 52,53 | 52,57 | -1,50% | 1.139,00 |
28.04.2022 | 55,28 | 56,98 | 51,74 | 53,37 | -2,09% | 998,00 |
27.04.2022 | 54,12 | 55,11 | 53,29 | 54,51 | 1,13% | 135,00 |
26.04.2022 | 57,77 | 58,22 | 53,90 | 53,90 | -6,47% | 212,00 |
25.04.2022 | 57,04 | 58,42 | 56,20 | 57,63 | -0,05% | 580,00 |
22.04.2022 | 58,11 | 58,98 | 57,31 | 57,66 | -0,77% | 390,00 |
21.04.2022 | 56,97 | 60,24 | 56,65 | 58,11 | 2,49% | 351,00 |
20.04.2022 | 55,41 | 57,66 | 54,75 | 56,70 | 2,48% | 2.236,00 |
19.04.2022 | 54,11 | 55,41 | 53,49 | 55,33 | 2,03% | 407,00 |
14.04.2022 | 54,65 | 54,95 | 53,77 | 54,23 | -0,29% | 98,00 |
13.04.2022 | 54,31 | 54,49 | 53,03 | 54,39 | 1,00% | 218,00 |
12.04.2022 | 53,62 | 55,18 | 52,84 | 53,85 | -0,06% | 485,00 |
11.04.2022 | 55,55 | 56,03 | 53,82 | 53,88 | -3,35% | 771,00 |
08.04.2022 | 55,59 | 56,46 | 54,63 | 55,75 | 0,43% | 569,00 |
07.04.2022 | 55,52 | 55,90 | 53,83 | 55,51 | -0,38% | 1.882,00 |
06.04.2022 | 59,71 | 60,13 | 54,85 | 55,72 | -6,81% | 1.848,00 |
05.04.2022 | 60,14 | 62,39 | 58,82 | 59,79 | 1,80% | 1.549,00 |
04.04.2022 | 59,95 | 60,67 | 57,91 | 58,73 | -1,81% | 2.100,00 |
01.04.2022 | 59,93 | 60,94 | 59,20 | 59,81 | 0,27% | 1.581,00 |
31.03.2022 | 62,13 | 63,16 | 59,65 | 59,65 | -3,65% | 1.833,00 |
30.03.2022 | 62,61 | 62,75 | 60,27 | 61,91 | -2,83% | 1.548,00 |
29.03.2022 | 61,45 | 64,20 | 58,98 | 63,71 | 4,05% | 4.582,00 |
28.03.2022 | 59,73 | 61,80 | 59,62 | 61,23 | 2,19% | 2.006,00 |
25.03.2022 | 62,40 | 62,91 | 58,73 | 59,92 | -4,08% | 4.906,00 |
24.03.2022 | 71,18 | 71,87 | 61,80 | 62,47 | -11,70% | 2.747,00 |
23.03.2022 | 76,32 | 76,32 | 70,70 | 70,75 | -6,82% | 578,00 |
22.03.2022 | 76,33 | 77,16 | 75,18 | 75,93 | -0,52% | 123,00 |
21.03.2022 | 77,35 | 77,35 | 75,48 | 76,33 | -1,80% | 405,00 |
18.03.2022 | 77,99 | 78,19 | 75,80 | 77,73 | -0,26% | 274,00 |
17.03.2022 | 78,50 | 80,49 | 77,02 | 77,93 | -0,64% | 521,00 |
16.03.2022 | 74,99 | 78,47 | 74,95 | 78,43 | 5,69% | 363,00 |
15.03.2022 | 74,13 | 74,75 | 72,32 | 74,21 | -0,13% | 722,00 |
14.03.2022 | 73,19 | 75,36 | 72,13 | 74,31 | 4,29% | 380,00 |
11.03.2022 | 69,65 | 72,07 | 68,65 | 71,25 | 2,24% | 476,00 |
10.03.2022 | 72,54 | 73,81 | 68,90 | 69,69 | -3,93% | 472,00 |
09.03.2022 | 67,55 | 73,40 | 67,38 | 72,54 | 8,22% | 565,00 |
08.03.2022 | 65,13 | 69,05 | 64,62 | 67,03 | 2,29% | 182,00 |
07.03.2022 | 65,48 | 69,08 | 62,19 | 65,53 | -2,24% | 367,00 |
04.03.2022 | 72,23 | 73,02 | 66,16 | 67,03 | -8,24% | 736,00 |
03.03.2022 | 73,08 | 78,72 | 72,63 | 73,05 | 4,10% | 827,00 |
02.03.2022 | 68,61 | 70,57 | 66,15 | 70,17 | 2,21% | 510,00 |
01.03.2022 | 71,61 | 72,62 | 67,89 | 68,65 | -3,51% | 850,00 |
28.02.2022 | 73,42 | 73,80 | 70,46 | 71,15 | -5,62% | 448,00 |
25.02.2022 | 73,82 | 75,47 | 72,13 | 75,39 | 1,96% | 430,00 |
24.02.2022 | 73,68 | 74,97 | 70,66 | 73,94 | -3,05% | 1.298,00 |
23.02.2022 | 75,52 | 77,35 | 75,16 | 76,27 | 1,29% | 316,00 |
22.02.2022 | 74,44 | 76,41 | 73,18 | 75,30 | 1,28% | 140,00 |
21.02.2022 | 79,97 | 80,62 | 74,29 | 74,35 | -6,56% | 335,00 |
18.02.2022 | 79,88 | 80,64 | 79,23 | 79,57 | 0,13% | - |
17.02.2022 | 79,39 | 80,40 | 79,11 | 79,47 | -1,12% | - |
16.02.2022 | 80,17 | 80,96 | 79,52 | 80,37 | 0,30% | 152,00 |
15.02.2022 | 77,78 | 80,19 | 77,54 | 80,13 | 2,92% | 101,00 |
14.02.2022 | 78,93 | 79,35 | 76,63 | 77,86 | -1,48% | 1.025,00 |
11.02.2022 | 80,13 | 80,70 | 78,67 | 79,03 | -1,63% | 602,00 |
10.02.2022 | 81,79 | 82,12 | 80,09 | 80,34 | -1,70% | 190,00 |
09.02.2022 | 79,93 | 82,07 | 79,86 | 81,73 | 2,56% | 163,00 |
08.02.2022 | 79,61 | 80,41 | 78,64 | 79,69 | 0,25% | 63,00 |
07.02.2022 | 78,99 | 79,93 | 78,38 | 79,49 | 0,68% | 60,00 |
04.02.2022 | 80,23 | 80,72 | 77,70 | 78,95 | -0,53% | 69,00 |
03.02.2022 | 82,79 | 82,81 | 79,29 | 79,37 | -4,50% | 525,00 |
02.02.2022 | 83,08 | 84,21 | 82,53 | 83,11 | 0,17% | 1.550,00 |
01.02.2022 | 81,99 | 83,03 | 81,54 | 82,97 | 1,07% | 837,00 |
31.01.2022 | 80,47 | 82,21 | 79,97 | 82,09 | 2,45% | 35,00 |
28.01.2022 | 81,99 | 82,98 | 77,72 | 80,13 | -1,18% | 1.466,00 |
27.01.2022 | 80,59 | 81,76 | 79,81 | 81,09 | -0,42% | 120,00 |
26.01.2022 | 80,31 | 82,83 | 80,18 | 81,43 | 1,77% | 788,00 |
25.01.2022 | 82,64 | 82,74 | 78,05 | 80,01 | -3,43% | 244,00 |
24.01.2022 | 85,65 | 86,22 | 79,74 | 82,85 | -3,09% | 348,00 |
21.01.2022 | 89,05 | 89,16 | 85,19 | 85,49 | -4,30% | 849,00 |
20.01.2022 | 88,66 | 90,46 | 88,13 | 89,33 | 1,11% | - |
19.01.2022 | 88,24 | 89,68 | 87,12 | 88,35 | -0,21% | - |
18.01.2022 | 91,26 | 91,26 | 88,26 | 88,54 | -3,19% | 228,00 |
17.01.2022 | 91,84 | 92,36 | 90,96 | 91,46 | -0,44% | 7,00 |
14.01.2022 | 91,46 | 93,47 | 89,58 | 91,86 | 0,99% | 307,00 |
13.01.2022 | 93,22 | 93,33 | 90,28 | 90,96 | -2,51% | 522,00 |
12.01.2022 | 94,22 | 94,62 | 92,79 | 93,30 | -0,77% | 110,00 |
11.01.2022 | 93,76 | 94,45 | 93,31 | 94,02 | 0,38% | - |
10.01.2022 | 94,92 | 95,75 | 92,80 | 93,66 | -1,24% | 37,00 |
07.01.2022 | 97,28 | 97,35 | 94,05 | 94,84 | -2,33% | 170,00 |
06.01.2022 | 98,42 | 99,88 | 96,98 | 97,10 | -1,62% | 207,00 |
05.01.2022 | 99,67 | 100,18 | 97,23 | 98,70 | -1,11% | 445,00 |
04.01.2022 | 98,78 | 100,88 | 98,13 | 99,81 | 1,17% | 80,00 |
03.01.2022 | 96,40 | 99,41 | 96,37 | 98,66 | 2,45% | 71,00 |
30.12.2021 | 97,76 | 97,81 | 96,28 | 96,30 | -1,51% | - |
29.12.2021 | 98,10 | 98,62 | 97,07 | 97,78 | -0,31% | 2,00 |