
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2022 | 17,21 | 17,24 | 17,17 | 17,22 | 0,60% | - |
16.05.2022 | 16,98 | 17,20 | 16,91 | 17,12 | -0,09% | - |
13.05.2022 | 16,86 | 17,16 | 16,79 | 17,14 | 2,27% | - |
12.05.2022 | 16,47 | 16,86 | 16,45 | 16,76 | 1,03% | - |
11.05.2022 | 16,74 | 16,97 | 16,58 | 16,59 | -1,92% | - |
10.05.2022 | 16,93 | 17,12 | 16,81 | 16,91 | -2,07% | - |
09.05.2022 | 17,29 | 17,37 | 17,11 | 17,27 | -3,31% | - |
06.05.2022 | 18,09 | 18,09 | 17,84 | 17,86 | -1,06% | - |
05.05.2022 | 18,40 | 18,43 | 18,04 | 18,05 | -3,55% | 2,00 |
04.05.2022 | 18,55 | 18,73 | 18,48 | 18,72 | 1,66% | - |
03.05.2022 | 18,50 | 18,53 | 18,38 | 18,41 | 0,16% | - |
02.05.2022 | 18,30 | 18,38 | 18,18 | 18,38 | 0,80% | - |
29.04.2022 | 18,48 | 18,64 | 18,24 | 18,24 | -0,60% | - |
28.04.2022 | 18,27 | 18,36 | 18,18 | 18,35 | 1,02% | - |
27.04.2022 | 18,16 | 18,27 | 18,14 | 18,16 | -1,34% | - |
26.04.2022 | 18,58 | 18,64 | 18,41 | 18,41 | 0,30% | - |
25.04.2022 | 18,46 | 18,62 | 18,13 | 18,35 | -1,29% | - |
22.04.2022 | 18,80 | 18,81 | 18,54 | 18,59 | -2,36% | - |
21.04.2022 | 19,24 | 19,25 | 19,03 | 19,04 | -0,71% | - |
20.04.2022 | 19,19 | 19,29 | 19,10 | 19,18 | 0,67% | - |
19.04.2022 | 19,01 | 19,09 | 18,83 | 19,05 | 1,43% | - |
14.04.2022 | 18,76 | 18,88 | 18,70 | 18,78 | -0,14% | - |
13.04.2022 | 18,90 | 18,91 | 18,73 | 18,81 | -0,18% | - |
12.04.2022 | 18,72 | 18,89 | 18,69 | 18,84 | -0,26% | - |
11.04.2022 | 18,96 | 18,96 | 18,85 | 18,89 | 0,44% | - |
08.04.2022 | 18,90 | 18,91 | 18,75 | 18,81 | -0,03% | - |
07.04.2022 | 18,70 | 18,84 | 18,67 | 18,82 | -0,11% | - |
06.04.2022 | 19,01 | 19,06 | 18,78 | 18,84 | 0,24% | - |
05.04.2022 | 18,74 | 18,88 | 18,72 | 18,79 | 0,71% | - |
04.04.2022 | 18,45 | 18,69 | 18,41 | 18,66 | 1,03% | - |
01.04.2022 | 18,38 | 18,54 | 18,35 | 18,47 | -1,33% | - |
31.03.2022 | 18,53 | 18,74 | 18,51 | 18,72 | -0,25% | - |
30.03.2022 | 18,86 | 18,86 | 18,69 | 18,76 | -0,65% | - |
29.03.2022 | 19,04 | 19,05 | 18,72 | 18,88 | -0,14% | - |
28.03.2022 | 19,00 | 19,08 | 18,84 | 18,91 | -0,02% | - |
25.03.2022 | 18,89 | 18,92 | 18,66 | 18,91 | 0,11% | 300,00 |
24.03.2022 | 18,87 | 18,91 | 18,72 | 18,89 | -0,34% | 100,00 |
23.03.2022 | 18,88 | 18,98 | 18,84 | 18,96 | 1,10% | - |
22.03.2022 | 18,64 | 18,75 | 18,61 | 18,75 | 0,80% | - |
21.03.2022 | 18,55 | 18,66 | 18,40 | 18,61 | -0,08% | - |
18.03.2022 | 18,39 | 18,65 | 18,32 | 18,62 | 1,39% | - |
17.03.2022 | 18,26 | 18,37 | 18,22 | 18,36 | 1,54% | 120,00 |
16.03.2022 | 17,90 | 18,09 | 17,79 | 18,09 | 2,90% | - |
15.03.2022 | 17,51 | 17,62 | 17,45 | 17,58 | 0,75% | 400,00 |
14.03.2022 | 17,61 | 17,61 | 17,42 | 17,44 | 1,21% | - |
11.03.2022 | 17,26 | 17,30 | 17,14 | 17,24 | -0,19% | - |
10.03.2022 | 17,12 | 17,29 | 17,01 | 17,27 | 3,30% | - |
09.03.2022 | 16,77 | 16,82 | 16,66 | 16,72 | -0,88% | - |
08.03.2022 | 16,66 | 16,93 | 16,52 | 16,86 | 0,14% | - |
07.03.2022 | 17,09 | 17,09 | 16,80 | 16,84 | -1,00% | - |
04.03.2022 | 16,83 | 17,03 | 16,82 | 17,01 | 0,53% | - |
03.03.2022 | 16,92 | 17,02 | 16,88 | 16,92 | 0,08% | - |
02.03.2022 | 16,75 | 16,94 | 16,72 | 16,91 | -0,70% | - |
01.03.2022 | 17,01 | 17,16 | 16,98 | 17,03 | 0,46% | - |
28.02.2022 | 16,76 | 16,99 | 16,65 | 16,95 | -0,58% | - |
25.02.2022 | 16,77 | 17,05 | 16,76 | 17,05 | -0,27% | - |
24.02.2022 | 17,06 | 17,26 | 16,85 | 17,09 | -2,72% | 358,00 |
23.02.2022 | 17,62 | 17,73 | 17,54 | 17,57 | -1,27% | - |
22.02.2022 | 17,70 | 17,82 | 17,48 | 17,80 | 0,77% | - |
21.02.2022 | 17,89 | 17,89 | 17,66 | 17,66 | -1,11% | - |
18.02.2022 | 17,87 | 17,90 | 17,79 | 17,86 | 0,28% | - |
17.02.2022 | 17,83 | 17,84 | 17,73 | 17,81 | 0,55% | - |
16.02.2022 | 17,69 | 17,71 | 17,48 | 17,71 | 1,03% | - |
15.02.2022 | 17,49 | 17,58 | 17,48 | 17,53 | -0,86% | - |
14.02.2022 | 17,68 | 17,74 | 17,62 | 17,68 | 1,16% | 75,00 |
11.02.2022 | 17,39 | 17,55 | 17,38 | 17,48 | 0,72% | - |
10.02.2022 | 17,41 | 17,52 | 17,33 | 17,36 | 0,57% | - |
09.02.2022 | 17,20 | 17,30 | 17,19 | 17,26 | 2,29% | - |
08.02.2022 | 16,81 | 16,87 | 16,79 | 16,87 | 1,63% | - |
07.02.2022 | 16,51 | 16,63 | 16,40 | 16,60 | -0,55% | - |
04.02.2022 | 16,81 | 16,81 | 16,64 | 16,69 | -0,99% | - |
03.02.2022 | 17,06 | 17,08 | 16,77 | 16,86 | -0,78% | 29,00 |
02.02.2022 | 17,03 | 17,08 | 16,96 | 16,99 | 0,96% | 65,00 |
01.02.2022 | 16,69 | 16,90 | 16,69 | 16,83 | 0,37% | - |
31.01.2022 | 16,76 | 16,88 | 16,76 | 16,77 | -2,49% | 150,00 |
28.01.2022 | 17,38 | 17,40 | 17,16 | 17,20 | -0,72% | - |
27.01.2022 | 17,06 | 17,44 | 17,05 | 17,32 | 1,24% | - |
26.01.2022 | 17,04 | 17,34 | 17,04 | 17,11 | 0,22% | - |
25.01.2022 | 16,89 | 17,14 | 16,87 | 17,07 | -0,81% | - |
24.01.2022 | 17,59 | 17,71 | 17,15 | 17,21 | -3,18% | - |
21.01.2022 | 17,85 | 17,87 | 17,77 | 17,78 | -2,45% | 170,00 |
20.01.2022 | 18,17 | 18,41 | 18,07 | 18,22 | 0,54% | - |
19.01.2022 | 18,10 | 18,19 | 18,07 | 18,13 | 0,24% | - |
18.01.2022 | 18,12 | 18,23 | 17,96 | 18,08 | 0,42% | - |
17.01.2022 | 18,13 | 18,15 | 18,00 | 18,01 | 0,56% | - |
14.01.2022 | 18,01 | 18,01 | 17,83 | 17,90 | -0,37% | - |
13.01.2022 | 18,06 | 18,07 | 17,83 | 17,97 | 0,75% | 400,00 |
12.01.2022 | 17,79 | 17,86 | 17,75 | 17,84 | 0,27% | - |
11.01.2022 | 17,70 | 17,83 | 17,65 | 17,79 | -0,61% | - |
10.01.2022 | 17,98 | 18,00 | 17,79 | 17,90 | -0,08% | 350,00 |
07.01.2022 | 17,94 | 17,95 | 17,86 | 17,91 | 1,34% | - |
06.01.2022 | 17,57 | 17,70 | 17,52 | 17,68 | -1,19% | - |
05.01.2022 | 17,93 | 17,98 | 17,86 | 17,89 | -0,36% | - |
04.01.2022 | 17,87 | 17,95 | 17,83 | 17,95 | 2,09% | - |
03.01.2022 | 17,62 | 17,63 | 17,57 | 17,59 | -0,94% | - |
30.12.2021 | 17,79 | 17,80 | 17,71 | 17,75 | -0,40% | - |
29.12.2021 | 17,81 | 17,87 | 17,79 | 17,82 | 1,13% | - |
28.12.2021 | 17,59 | 17,62 | 17,56 | 17,62 | 0,20% | 15,00 |
27.12.2021 | 17,56 | 17,64 | 17,52 | 17,59 | 0,57% | 200,00 |
23.12.2021 | 17,37 | 17,51 | 17,34 | 17,49 | 0,73% | - |