
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2023 | 33,90 | 34,00 | 33,80 | 34,00 | 1,49% | - |
26.01.2023 | 33,70 | 33,70 | 33,40 | 33,50 | 0,00% | - |
25.01.2023 | 33,30 | 33,50 | 33,20 | 33,50 | 1,52% | - |
24.01.2023 | 33,10 | 33,10 | 32,80 | 33,00 | 0,92% | - |
23.01.2023 | 32,60 | 32,80 | 32,50 | 32,70 | -0,61% | - |
20.01.2023 | 33,10 | 33,10 | 32,70 | 32,90 | 2,49% | 100,00 |
19.01.2023 | 32,40 | 32,40 | 32,10 | 32,10 | -1,83% | - |
18.01.2023 | 32,20 | 32,80 | 32,10 | 32,70 | 1,24% | - |
17.01.2023 | 32,10 | 32,30 | 32,00 | 32,30 | 0,62% | - |
16.01.2023 | 32,20 | 32,30 | 32,10 | 32,10 | -0,62% | - |
13.01.2023 | 32,20 | 32,50 | 32,10 | 32,30 | 0,00% | 90,00 |
12.01.2023 | 32,00 | 32,30 | 31,90 | 32,30 | 1,25% | - |
11.01.2023 | 31,90 | 32,00 | 31,70 | 31,90 | -0,62% | - |
10.01.2023 | 32,10 | 32,20 | 31,90 | 32,10 | 0,31% | - |
09.01.2023 | 32,10 | 32,10 | 31,90 | 32,00 | -0,62% | - |
06.01.2023 | 32,10 | 32,30 | 31,90 | 32,20 | 0,31% | - |
05.01.2023 | 32,10 | 32,10 | 31,90 | 32,10 | 3,22% | - |
04.01.2023 | 31,70 | 31,70 | 31,10 | 31,10 | -2,20% | - |
03.01.2023 | 31,60 | 32,00 | 31,60 | 31,80 | 0,95% | - |
02.01.2023 | 31,30 | 31,60 | 31,30 | 31,50 | 0,64% | - |
30.12.2022 | 31,30 | 31,30 | 31,10 | 31,30 | 1,29% | - |
29.12.2022 | 30,80 | 31,30 | 30,70 | 30,90 | -3,13% | - |
28.12.2022 | 31,80 | 31,90 | 31,70 | 31,90 | 0,31% | - |
27.12.2022 | 32,10 | 32,10 | 31,80 | 31,80 | 0,00% | - |
23.12.2022 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
22.12.2022 | 31,90 | 32,10 | 31,80 | 32,00 | 0,63% | - |
21.12.2022 | 31,70 | 31,90 | 31,70 | 31,80 | -1,55% | - |
20.12.2022 | 31,90 | 32,50 | 31,90 | 32,30 | 2,87% | - |
19.12.2022 | 31,80 | 31,80 | 31,40 | 31,40 | -0,63% | - |
16.12.2022 | 31,50 | 31,70 | 31,40 | 31,60 | 0,00% | - |
15.12.2022 | 32,20 | 32,20 | 31,60 | 31,60 | -1,86% | - |
14.12.2022 | 32,30 | 32,30 | 32,10 | 32,20 | 0,63% | - |
13.12.2022 | 31,70 | 32,20 | 31,60 | 32,00 | 1,59% | - |
12.12.2022 | 31,80 | 31,90 | 31,50 | 31,50 | -0,63% | - |
09.12.2022 | 31,90 | 32,10 | 31,70 | 31,70 | 0,32% | - |
08.12.2022 | 31,70 | 31,80 | 31,60 | 31,60 | -0,63% | - |
07.12.2022 | 31,70 | 31,80 | 31,50 | 31,80 | 0,63% | - |
06.12.2022 | 31,60 | 31,80 | 31,60 | 31,60 | 0,32% | - |
05.12.2022 | 31,80 | 31,80 | 31,50 | 31,50 | -1,87% | - |
02.12.2022 | 31,90 | 32,30 | 31,90 | 32,10 | -0,62% | - |
01.12.2022 | 32,40 | 32,50 | 32,20 | 32,30 | 0,62% | - |
30.11.2022 | 32,20 | 32,20 | 31,80 | 32,10 | 0,00% | - |
29.11.2022 | 32,00 | 32,20 | 32,00 | 32,10 | 0,00% | - |
28.11.2022 | 32,30 | 32,40 | 31,90 | 32,10 | 0,00% | 20,00 |
25.11.2022 | 32,20 | 32,20 | 31,90 | 32,10 | 0,00% | - |
24.11.2022 | 31,90 | 32,30 | 31,90 | 32,10 | 0,63% | - |
23.11.2022 | 31,70 | 32,00 | 31,40 | 31,90 | 0,31% | - |
22.11.2022 | 31,60 | 31,80 | 31,50 | 31,80 | 1,60% | - |
21.11.2022 | 31,60 | 31,60 | 31,30 | 31,30 | -0,32% | - |
18.11.2022 | 31,30 | 31,40 | 31,20 | 31,40 | 0,64% | - |
17.11.2022 | 31,20 | 31,40 | 31,10 | 31,20 | 0,65% | - |
16.11.2022 | 31,00 | 31,10 | 30,90 | 31,00 | -1,27% | - |
15.11.2022 | 31,20 | 31,60 | 31,20 | 31,40 | 0,32% | - |
14.11.2022 | 31,40 | 31,50 | 31,20 | 31,30 | 0,00% | - |
11.11.2022 | 31,20 | 31,50 | 31,10 | 31,30 | 1,95% | - |
10.11.2022 | 30,10 | 30,80 | 30,10 | 30,70 | 1,66% | - |
09.11.2022 | 30,30 | 30,40 | 30,20 | 30,20 | 1,00% | 10,00 |
08.11.2022 | 30,00 | 30,10 | 29,80 | 29,90 | 1,01% | - |
07.11.2022 | 29,60 | 29,60 | 29,50 | 29,60 | 1,72% | - |
04.11.2022 | 29,20 | 29,40 | 29,00 | 29,10 | -6,43% | - |
03.11.2022 | 30,70 | 32,10 | 30,70 | 31,10 | 1,30% | 25,00 |
02.11.2022 | 31,00 | 31,00 | 30,70 | 30,70 | -3,76% | - |
01.11.2022 | 31,70 | 32,00 | 31,70 | 31,90 | 0,95% | - |
31.10.2022 | 31,70 | 31,70 | 31,50 | 31,60 | 0,00% | - |
28.10.2022 | 31,60 | 31,60 | 31,30 | 31,60 | -0,63% | - |
27.10.2022 | 31,70 | 31,80 | 31,40 | 31,80 | 0,63% | - |
26.10.2022 | 31,30 | 31,60 | 31,30 | 31,60 | 0,00% | - |
25.10.2022 | 31,50 | 31,60 | 31,40 | 31,60 | 1,94% | - |
24.10.2022 | 31,10 | 31,20 | 31,00 | 31,00 | -0,32% | 5,00 |
21.10.2022 | 30,80 | 31,30 | 30,60 | 31,10 | -0,32% | - |
20.10.2022 | 31,00 | 31,20 | 30,90 | 31,20 | -0,95% | - |
19.10.2022 | 31,50 | 31,50 | 31,40 | 31,50 | 0,96% | - |
18.10.2022 | 31,40 | 31,50 | 31,20 | 31,20 | 0,00% | - |
17.10.2022 | 31,40 | 31,60 | 31,20 | 31,20 | -1,89% | - |
14.10.2022 | 32,00 | 32,10 | 31,80 | 31,80 | -0,31% | - |
13.10.2022 | 31,90 | 32,00 | 31,70 | 31,90 | 0,31% | - |
12.10.2022 | 32,00 | 32,10 | 31,80 | 31,80 | -2,75% | - |
11.10.2022 | 32,80 | 32,90 | 32,40 | 32,70 | 0,00% | - |
10.10.2022 | 32,90 | 33,00 | 32,60 | 32,70 | 0,00% | - |
07.10.2022 | 32,90 | 32,90 | 32,60 | 32,70 | -1,21% | - |
06.10.2022 | 33,00 | 33,30 | 32,90 | 33,10 | 0,91% | - |
05.10.2022 | 32,80 | 33,00 | 32,50 | 32,80 | 1,23% | - |
04.10.2022 | 32,70 | 32,70 | 32,30 | 32,40 | 0,62% | - |
03.10.2022 | 32,10 | 32,60 | 32,10 | 32,20 | 1,58% | - |
30.09.2022 | 31,70 | 31,90 | 31,70 | 31,70 | -1,55% | - |
29.09.2022 | 32,70 | 32,90 | 32,20 | 32,20 | 0,63% | - |
28.09.2022 | 32,30 | 32,40 | 32,00 | 32,00 | -2,14% | - |
27.09.2022 | 32,60 | 32,90 | 32,50 | 32,70 | 0,00% | - |
26.09.2022 | 32,80 | 32,90 | 32,50 | 32,70 | -2,97% | - |
23.09.2022 | 33,60 | 33,80 | 33,50 | 33,70 | 0,60% | - |
22.09.2022 | 33,10 | 33,90 | 32,70 | 33,50 | 1,82% | 360,00 |
21.09.2022 | 32,60 | 32,90 | 32,50 | 32,90 | -1,20% | - |
20.09.2022 | 33,30 | 33,30 | 33,00 | 33,30 | -0,30% | - |
19.09.2022 | 33,20 | 33,50 | 33,20 | 33,40 | 0,30% | - |
16.09.2022 | 33,50 | 33,60 | 33,10 | 33,30 | 0,00% | - |
15.09.2022 | 33,60 | 33,60 | 33,30 | 33,30 | -0,60% | - |
14.09.2022 | 33,80 | 33,80 | 33,40 | 33,50 | -0,30% | - |
13.09.2022 | 33,70 | 33,80 | 33,30 | 33,60 | -0,30% | - |
12.09.2022 | 33,70 | 33,90 | 33,40 | 33,70 | -1,17% | - |
09.09.2022 | 33,90 | 34,10 | 33,80 | 34,10 | 1,19% | - |