
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.08.2022 | 575,15 | 584,80 | 566,85 | 583,80 | 1,62% | 26,00 |
11.08.2022 | 576,95 | 581,90 | 572,30 | 574,50 | -0,02% | 69,00 |
10.08.2022 | 568,00 | 575,30 | 564,75 | 574,60 | 1,15% | 52,00 |
09.08.2022 | 573,60 | 576,65 | 564,40 | 568,05 | -0,93% | 35,00 |
08.08.2022 | 580,05 | 583,60 | 571,70 | 573,40 | -1,06% | 41,00 |
05.08.2022 | 578,05 | 583,00 | 573,00 | 579,55 | 0,62% | 40,00 |
04.08.2022 | 577,85 | 586,50 | 572,45 | 576,00 | -0,46% | 89,00 |
03.08.2022 | 579,75 | 586,20 | 575,95 | 578,65 | 0,54% | 229,00 |
02.08.2022 | 573,95 | 582,75 | 571,00 | 575,55 | 0,09% | 26,00 |
01.08.2022 | 577,50 | 592,45 | 573,95 | 575,05 | -1,72% | 16,00 |
29.07.2022 | 586,20 | 601,30 | 583,55 | 585,10 | -0,22% | 1.179,00 |
28.07.2022 | 568,85 | 599,55 | 562,45 | 586,40 | 2,68% | 202,00 |
27.07.2022 | 567,45 | 573,95 | 559,40 | 571,10 | 0,76% | 168,00 |
26.07.2022 | 553,65 | 566,80 | 552,65 | 566,80 | 2,03% | 52,00 |
25.07.2022 | 549,70 | 555,55 | 541,25 | 555,55 | 1,01% | 65,00 |
22.07.2022 | 562,90 | 565,50 | 547,20 | 550,00 | -2,19% | 119,00 |
21.07.2022 | 528,35 | 564,65 | 522,25 | 562,30 | 6,21% | 335,00 |
20.07.2022 | 526,45 | 536,55 | 522,65 | 529,40 | 0,87% | 8,00 |
19.07.2022 | 513,90 | 525,55 | 508,90 | 524,85 | 2,24% | 52,00 |
18.07.2022 | 536,90 | 541,85 | 510,10 | 513,35 | -4,06% | 54,00 |
15.07.2022 | 525,00 | 535,85 | 522,05 | 535,05 | 1,92% | 35,00 |
14.07.2022 | 521,05 | 525,55 | 510,95 | 524,95 | 0,83% | 74,00 |
13.07.2022 | 529,60 | 531,40 | 513,40 | 520,65 | -1,47% | 58,00 |
12.07.2022 | 554,10 | 557,00 | 527,00 | 528,40 | -4,92% | 74,00 |
11.07.2022 | 542,80 | 556,70 | 540,15 | 555,75 | 2,08% | 105,00 |
08.07.2022 | 543,25 | 548,50 | 540,35 | 544,45 | -0,09% | 37,00 |
07.07.2022 | 545,75 | 549,85 | 540,35 | 544,95 | -0,18% | 70,00 |
06.07.2022 | 528,85 | 548,95 | 526,00 | 545,95 | 2,87% | 143,00 |
05.07.2022 | 522,30 | 531,50 | 519,90 | 530,70 | 1,61% | 20,00 |
04.07.2022 | 523,05 | 525,60 | 520,70 | 522,30 | -0,71% | 58,00 |
01.07.2022 | 514,45 | 528,45 | 507,05 | 526,05 | 1,59% | 5,00 |
30.06.2022 | 509,50 | 521,50 | 506,30 | 517,80 | 0,73% | 10,00 |
29.06.2022 | 510,50 | 515,40 | 503,30 | 514,05 | 0,96% | 66,00 |
28.06.2022 | 514,10 | 522,20 | 507,65 | 509,15 | -0,86% | 66,00 |
27.06.2022 | 516,15 | 524,50 | 510,20 | 513,55 | -0,27% | 89,00 |
24.06.2022 | 515,90 | 522,30 | 509,10 | 514,95 | 0,29% | 19,00 |
23.06.2022 | 491,23 | 513,95 | 489,60 | 513,45 | 4,29% | 43,00 |
22.06.2022 | 484,02 | 496,50 | 477,92 | 492,33 | 0,79% | 219,00 |
21.06.2022 | 480,15 | 490,65 | 478,98 | 488,45 | 1,73% | 87,00 |
20.06.2022 | 476,65 | 480,55 | 472,35 | 480,15 | 0,48% | 72,00 |
17.06.2022 | 482,48 | 489,13 | 477,83 | 477,85 | 0,01% | 65,00 |
16.06.2022 | 491,90 | 492,60 | 472,00 | 477,83 | -2,90% | 59,00 |
15.06.2022 | 485,50 | 499,05 | 484,40 | 492,08 | 0,92% | 3,00 |
14.06.2022 | 495,08 | 496,08 | 482,55 | 487,58 | -0,74% | 10,00 |
13.06.2022 | 496,20 | 496,95 | 488,55 | 491,23 | -2,20% | 83,00 |
10.06.2022 | 508,00 | 512,10 | 497,60 | 502,25 | -1,23% | 113,00 |
09.06.2022 | 515,10 | 519,05 | 508,50 | 508,50 | -1,15% | 11,00 |
08.06.2022 | 523,40 | 523,75 | 513,00 | 514,40 | -1,79% | 26,00 |
07.06.2022 | 513,60 | 524,30 | 513,60 | 523,75 | 1,36% | 32,00 |
06.06.2022 | 521,95 | 528,10 | 514,65 | 516,70 | -0,78% | 94,00 |
03.06.2022 | 530,80 | 534,45 | 517,00 | 520,75 | -1,78% | 81,00 |
02.06.2022 | 521,65 | 530,80 | 513,45 | 530,20 | 1,46% | 14,00 |
01.06.2022 | 531,90 | 534,80 | 517,05 | 522,55 | -1,18% | 138,00 |
31.05.2022 | 536,55 | 538,55 | 525,70 | 528,80 | -1,19% | 23,00 |
30.05.2022 | 533,15 | 537,35 | 532,15 | 535,15 | 0,34% | 46,00 |
27.05.2022 | 500,35 | 533,90 | 499,95 | 533,35 | 6,04% | 48,00 |
26.05.2022 | 499,73 | 505,30 | 496,42 | 502,95 | 0,54% | 35,00 |
25.05.2022 | 513,80 | 514,90 | 496,52 | 500,25 | -2,23% | 44,00 |
24.05.2022 | 516,35 | 516,85 | 506,90 | 511,65 | -1,47% | 44,00 |
23.05.2022 | 527,40 | 529,40 | 515,25 | 519,30 | -1,17% | 32,00 |
20.05.2022 | 523,00 | 536,35 | 516,75 | 525,45 | 0,94% | 33,00 |
19.05.2022 | 516,05 | 528,80 | 508,25 | 520,55 | 0,57% | 20,00 |
18.05.2022 | 526,15 | 527,90 | 513,80 | 517,60 | -1,56% | 41,00 |
17.05.2022 | 517,70 | 532,35 | 516,25 | 525,80 | 1,64% | 52,00 |
16.05.2022 | 518,45 | 524,10 | 511,05 | 517,30 | -0,58% | 15,00 |
13.05.2022 | 508,50 | 531,65 | 506,15 | 520,30 | 2,66% | 146,00 |
12.05.2022 | 493,15 | 507,05 | 490,58 | 506,80 | 2,48% | 69,00 |
11.05.2022 | 500,15 | 510,40 | 493,42 | 494,52 | -0,82% | 11,00 |
10.05.2022 | 490,33 | 504,95 | 488,67 | 498,63 | 1,60% | 72,00 |
09.05.2022 | 514,45 | 520,40 | 487,55 | 490,75 | -5,37% | 152,00 |
06.05.2022 | 522,50 | 528,05 | 504,45 | 518,60 | -0,58% | 235,00 |
05.05.2022 | 530,80 | 536,45 | 515,50 | 521,60 | -1,89% | 82,00 |
04.05.2022 | 519,95 | 533,35 | 513,50 | 531,65 | 2,32% | 14,00 |
03.05.2022 | 520,35 | 525,50 | 514,25 | 519,60 | 0,12% | 32,00 |
02.05.2022 | 527,25 | 531,25 | 510,75 | 519,00 | -0,92% | 52,00 |
29.04.2022 | 530,20 | 537,60 | 523,05 | 523,80 | -1,65% | 8,00 |
28.04.2022 | 496,90 | 539,95 | 496,65 | 532,60 | 7,74% | 360,00 |
27.04.2022 | 488,50 | 501,20 | 485,38 | 494,33 | 1,88% | 41,00 |
26.04.2022 | 507,45 | 510,45 | 483,20 | 485,23 | -4,49% | 147,00 |
25.04.2022 | 517,10 | 521,50 | 494,50 | 508,05 | -2,36% | 93,00 |
22.04.2022 | 534,50 | 539,60 | 520,35 | 520,35 | -2,85% | 191,00 |
21.04.2022 | 546,85 | 549,25 | 533,50 | 535,60 | -1,80% | 14,00 |
20.04.2022 | 530,40 | 552,05 | 527,30 | 545,40 | 2,44% | 15,00 |
19.04.2022 | 531,95 | 533,90 | 526,35 | 532,40 | 1,53% | 227,00 |
14.04.2022 | 529,60 | 537,95 | 523,75 | 524,40 | -0,93% | 40,00 |
13.04.2022 | 530,25 | 531,50 | 521,45 | 529,30 | 0,39% | 247,00 |
12.04.2022 | 537,00 | 541,50 | 522,10 | 527,25 | -1,94% | 58,00 |
11.04.2022 | 557,15 | 560,00 | 537,05 | 537,70 | -3,93% | 113,00 |
08.04.2022 | 563,65 | 570,40 | 558,60 | 559,70 | -0,83% | 139,00 |
07.04.2022 | 536,30 | 567,55 | 531,70 | 564,40 | 4,60% | 219,00 |
06.04.2022 | 536,55 | 541,25 | 525,00 | 539,60 | 0,74% | 44,00 |
05.04.2022 | 537,50 | 542,95 | 529,30 | 535,65 | -0,54% | 176,00 |
04.04.2022 | 540,95 | 541,85 | 532,30 | 538,55 | 0,30% | 97,00 |
01.04.2022 | 535,15 | 553,50 | 529,90 | 536,95 | 0,33% | 189,00 |
31.03.2022 | 533,40 | 542,50 | 532,70 | 535,20 | 0,36% | 461,00 |
30.03.2022 | 534,10 | 538,90 | 528,30 | 533,30 | -0,24% | 29,00 |
29.03.2022 | 531,90 | 535,30 | 525,80 | 534,60 | 0,83% | 293,00 |
28.03.2022 | 522,70 | 531,30 | 522,20 | 530,20 | 1,43% | 64,00 |
25.03.2022 | 523,10 | 527,60 | 516,10 | 522,70 | 0,21% | 98,00 |
24.03.2022 | 521,30 | 527,20 | 515,50 | 521,60 | 0,17% | 62,00 |