
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.05.2022 | 16,55 | 16,55 | 16,50 | 16,50 | 0,00% | - |
26.05.2022 | 16,45 | 16,65 | 16,15 | 16,50 | -0,30% | - |
25.05.2022 | 16,70 | 16,75 | 16,25 | 16,55 | -1,19% | - |
24.05.2022 | 16,65 | 16,95 | 16,45 | 16,75 | 0,60% | - |
23.05.2022 | 16,85 | 17,15 | 16,45 | 16,65 | -1,19% | - |
20.05.2022 | 17,05 | 17,20 | 16,55 | 16,85 | -1,17% | - |
19.05.2022 | 16,20 | 17,15 | 16,05 | 17,05 | 4,28% | - |
18.05.2022 | 16,50 | 16,75 | 16,25 | 16,35 | -1,21% | - |
17.05.2022 | 17,05 | 17,25 | 16,55 | 16,55 | -2,93% | - |
16.05.2022 | 16,45 | 17,05 | 16,05 | 17,05 | 3,65% | - |
13.05.2022 | 15,70 | 16,55 | 15,65 | 16,45 | 5,11% | - |
12.05.2022 | 16,25 | 16,40 | 15,35 | 15,65 | -3,69% | - |
11.05.2022 | 16,35 | 16,85 | 16,25 | 16,25 | -0,61% | 190,00 |
10.05.2022 | 16,90 | 17,15 | 16,05 | 16,35 | -3,54% | 500,00 |
09.05.2022 | 18,20 | 18,25 | 16,85 | 16,95 | -7,12% | 60,00 |
06.05.2022 | 18,90 | 19,00 | 18,05 | 18,25 | -3,69% | - |
05.05.2022 | 20,00 | 20,30 | 18,75 | 18,95 | -5,01% | - |
04.05.2022 | 19,45 | 19,95 | 19,25 | 19,95 | 2,05% | 620,00 |
03.05.2022 | 19,00 | 19,65 | 18,75 | 19,55 | 3,17% | 322,00 |
02.05.2022 | 19,30 | 19,40 | 18,45 | 18,95 | -2,57% | - |
29.04.2022 | 19,75 | 20,30 | 19,45 | 19,45 | -1,02% | - |
28.04.2022 | 19,30 | 19,75 | 19,05 | 19,65 | 2,08% | 50,00 |
27.04.2022 | 19,35 | 19,75 | 19,10 | 19,25 | 0,00% | - |
26.04.2022 | 19,10 | 19,75 | 18,95 | 19,25 | 1,05% | - |
25.04.2022 | 19,40 | 19,55 | 18,55 | 19,05 | -3,05% | 100,00 |
22.04.2022 | 20,15 | 20,15 | 19,45 | 19,65 | -2,24% | 390,00 |
21.04.2022 | 20,80 | 21,00 | 19,85 | 20,10 | -3,83% | - |
20.04.2022 | 20,80 | 20,90 | 20,30 | 20,90 | 0,00% | 205,00 |
19.04.2022 | 22,50 | 22,70 | 20,70 | 20,90 | -3,69% | 331,00 |
14.04.2022 | 21,90 | 22,00 | 21,50 | 21,70 | -0,91% | - |
13.04.2022 | 21,70 | 22,30 | 21,70 | 21,90 | 0,92% | - |
12.04.2022 | 21,30 | 22,30 | 21,10 | 21,70 | 1,88% | 22,00 |
11.04.2022 | 21,70 | 22,50 | 20,90 | 21,30 | -2,74% | 730,00 |
08.04.2022 | 21,30 | 22,10 | 21,30 | 21,90 | 2,82% | - |
07.04.2022 | 21,00 | 21,50 | 21,00 | 21,30 | 0,95% | - |
06.04.2022 | 21,50 | 21,70 | 20,90 | 21,10 | -1,86% | 11,00 |
05.04.2022 | 21,90 | 22,50 | 21,50 | 21,50 | -1,83% | - |
04.04.2022 | 22,10 | 22,30 | 21,30 | 21,90 | -0,90% | - |
01.04.2022 | 21,50 | 22,10 | 21,10 | 22,10 | 2,55% | 272,00 |
31.03.2022 | 21,35 | 21,85 | 21,25 | 21,55 | 0,47% | - |
30.03.2022 | 21,20 | 21,65 | 21,05 | 21,45 | 1,42% | 17,00 |
29.03.2022 | 21,15 | 21,30 | 20,05 | 21,15 | 0,00% | 345,00 |
28.03.2022 | 21,75 | 21,75 | 21,05 | 21,15 | -3,42% | - |
25.03.2022 | 22,15 | 22,25 | 21,45 | 21,90 | -1,13% | - |
24.03.2022 | 22,05 | 22,95 | 21,85 | 22,15 | 0,45% | - |
23.03.2022 | 21,00 | 22,05 | 20,95 | 22,05 | 4,50% | 500,00 |
22.03.2022 | 21,50 | 21,90 | 20,70 | 21,10 | -1,17% | - |
21.03.2022 | 20,85 | 21,85 | 20,85 | 21,35 | 1,18% | 350,00 |
18.03.2022 | 21,40 | 21,85 | 20,90 | 21,10 | -1,17% | 822,00 |
17.03.2022 | 21,05 | 22,10 | 21,05 | 21,35 | 1,67% | 112,00 |
16.03.2022 | 21,50 | 22,10 | 20,60 | 21,00 | -2,78% | 897,00 |
15.03.2022 | 21,60 | 21,90 | 20,80 | 21,60 | -1,14% | 522,00 |
14.03.2022 | 23,50 | 23,50 | 21,50 | 21,85 | -6,82% | 514,00 |
11.03.2022 | 23,10 | 23,55 | 22,50 | 23,45 | 0,00% | 1.810,00 |
10.03.2022 | 22,45 | 23,55 | 22,25 | 23,45 | 3,99% | 1.205,00 |
09.03.2022 | 23,65 | 23,85 | 21,90 | 22,55 | -3,84% | 996,00 |
08.03.2022 | 23,85 | 24,90 | 22,75 | 23,45 | -0,85% | 620,00 |
07.03.2022 | 23,25 | 26,00 | 22,95 | 23,65 | 2,16% | 2.540,00 |
04.03.2022 | 21,65 | 23,25 | 21,55 | 23,15 | 6,93% | 670,00 |
03.03.2022 | 21,65 | 22,10 | 21,25 | 21,65 | 0,46% | 461,00 |
02.03.2022 | 22,05 | 22,35 | 21,25 | 21,55 | -3,58% | 250,00 |
01.03.2022 | 20,75 | 22,35 | 20,75 | 22,35 | 8,23% | 386,00 |
28.02.2022 | 19,03 | 21,25 | 19,03 | 20,65 | 6,03% | 1.149,00 |
25.02.2022 | 19,93 | 20,03 | 19,18 | 19,48 | -1,39% | 50,00 |
24.02.2022 | 19,90 | 21,95 | 19,40 | 19,75 | -1,99% | 315,00 |
23.02.2022 | 19,40 | 20,35 | 19,13 | 20,15 | 3,87% | 882,00 |
22.02.2022 | 19,45 | 20,08 | 18,98 | 19,40 | 0,78% | 1.720,00 |
21.02.2022 | 19,18 | 19,45 | 19,13 | 19,25 | -0,90% | - |
18.02.2022 | 19,50 | 19,75 | 19,28 | 19,43 | -0,89% | 120,00 |
17.02.2022 | 18,85 | 19,90 | 18,85 | 19,60 | 3,98% | 600,00 |
16.02.2022 | 18,55 | 19,13 | 18,43 | 18,85 | 1,48% | - |
15.02.2022 | 19,08 | 19,10 | 18,13 | 18,58 | -2,62% | - |
14.02.2022 | 18,00 | 19,13 | 17,95 | 19,08 | 4,66% | - |
11.02.2022 | 17,00 | 18,43 | 16,95 | 18,23 | 8,32% | 22,00 |
10.02.2022 | 17,50 | 17,73 | 16,83 | 16,83 | -3,72% | 80,00 |
09.02.2022 | 17,58 | 17,90 | 17,38 | 17,48 | 0,00% | 60,00 |
08.02.2022 | 17,00 | 17,53 | 16,95 | 17,48 | 2,79% | - |
07.02.2022 | 16,60 | 17,10 | 16,40 | 17,00 | 3,19% | - |
04.02.2022 | 16,30 | 16,80 | 16,30 | 16,48 | 0,76% | - |
03.02.2022 | 16,88 | 16,90 | 16,33 | 16,35 | -2,97% | 500,00 |
02.02.2022 | 17,00 | 17,20 | 16,73 | 16,85 | -1,03% | - |
01.02.2022 | 16,48 | 17,30 | 16,40 | 17,03 | 2,56% | 65,00 |
31.01.2022 | 16,10 | 16,65 | 16,10 | 16,60 | 2,95% | - |
28.01.2022 | 16,45 | 16,58 | 15,95 | 16,13 | -1,38% | - |
27.01.2022 | 16,95 | 17,05 | 16,35 | 16,35 | -4,25% | 183,00 |
26.01.2022 | 18,05 | 18,23 | 16,90 | 17,08 | -5,40% | 122,00 |
25.01.2022 | 17,63 | 18,10 | 17,50 | 18,05 | 2,85% | - |
24.01.2022 | 18,03 | 18,28 | 17,08 | 17,55 | -1,96% | 22,00 |
21.01.2022 | 18,30 | 18,48 | 17,78 | 17,90 | -2,45% | - |
20.01.2022 | 18,28 | 18,98 | 18,18 | 18,35 | 0,14% | - |
19.01.2022 | 16,38 | 18,45 | 16,30 | 18,33 | 12,25% | 150,00 |
18.01.2022 | 17,50 | 17,55 | 16,30 | 16,33 | -7,24% | 11,00 |
17.01.2022 | 17,55 | 17,68 | 17,50 | 17,60 | 0,00% | - |
14.01.2022 | 17,73 | 17,83 | 17,45 | 17,60 | -0,71% | 22,00 |
13.01.2022 | 18,10 | 18,15 | 17,65 | 17,73 | -2,48% | - |
12.01.2022 | 17,88 | 18,18 | 17,75 | 18,18 | 1,54% | 472,00 |
11.01.2022 | 16,95 | 17,93 | 16,90 | 17,90 | 5,92% | - |
10.01.2022 | 16,90 | 17,08 | 16,53 | 16,90 | 0,60% | - |
07.01.2022 | 16,80 | 17,05 | 16,65 | 16,80 | 0,60% | 33,00 |
06.01.2022 | 17,18 | 17,25 | 16,63 | 16,70 | -3,05% | - |