
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2022 | 33,85 | 33,85 | 33,70 | 33,85 | 0,15% | - |
16.05.2022 | 34,05 | 34,05 | 33,55 | 33,80 | -0,59% | 228,00 |
13.05.2022 | 33,80 | 34,20 | 33,35 | 34,00 | 0,74% | - |
12.05.2022 | 33,75 | 34,25 | 33,70 | 33,75 | -0,30% | 647,00 |
11.05.2022 | 33,35 | 34,20 | 33,35 | 33,85 | 1,50% | - |
10.05.2022 | 33,15 | 33,45 | 33,05 | 33,35 | 0,60% | - |
09.05.2022 | 33,20 | 33,30 | 31,90 | 33,15 | 0,00% | 12,00 |
06.05.2022 | 33,30 | 33,50 | 32,70 | 33,15 | -0,60% | - |
05.05.2022 | 33,50 | 33,70 | 33,30 | 33,35 | -0,89% | 65,00 |
04.05.2022 | 33,75 | 33,75 | 33,45 | 33,65 | -0,30% | - |
03.05.2022 | 33,70 | 34,00 | 33,30 | 33,75 | 0,30% | 900,00 |
02.05.2022 | 33,20 | 33,65 | 33,20 | 33,65 | 1,66% | - |
29.04.2022 | 33,50 | 33,80 | 33,05 | 33,10 | -1,05% | - |
28.04.2022 | 33,90 | 33,90 | 33,35 | 33,45 | -1,47% | 24,00 |
27.04.2022 | 33,90 | 34,15 | 33,80 | 33,95 | 0,00% | - |
26.04.2022 | 33,50 | 34,15 | 33,45 | 33,95 | 1,04% | - |
25.04.2022 | 34,00 | 34,20 | 33,30 | 33,60 | -1,47% | - |
22.04.2022 | 34,20 | 34,75 | 33,90 | 34,10 | -0,87% | 202,00 |
21.04.2022 | 34,40 | 34,60 | 34,30 | 34,40 | -0,15% | 50,00 |
20.04.2022 | 34,65 | 34,65 | 34,35 | 34,45 | -0,72% | 18,00 |
19.04.2022 | 34,70 | 34,90 | 34,15 | 34,70 | -0,14% | - |
14.04.2022 | 34,10 | 34,90 | 34,05 | 34,75 | 1,76% | 140,00 |
13.04.2022 | 34,35 | 34,55 | 33,50 | 34,15 | -1,01% | 110,00 |
12.04.2022 | 34,90 | 35,00 | 34,25 | 34,50 | -1,43% | 425,00 |
11.04.2022 | 34,60 | 35,05 | 34,45 | 35,00 | 1,30% | - |
08.04.2022 | 34,50 | 34,75 | 34,25 | 34,55 | -0,14% | - |
07.04.2022 | 35,00 | 35,00 | 34,55 | 34,60 | -0,86% | 150,00 |
06.04.2022 | 34,90 | 34,90 | 34,65 | 34,90 | 0,29% | - |
05.04.2022 | 34,70 | 34,85 | 34,70 | 34,80 | 0,29% | 88,00 |
04.04.2022 | 34,20 | 34,95 | 34,00 | 34,70 | 1,31% | 100,00 |
01.04.2022 | 34,40 | 34,95 | 33,65 | 34,25 | 0,15% | - |
31.03.2022 | 34,00 | 34,20 | 33,30 | 34,20 | 0,59% | 60,00 |
30.03.2022 | 33,40 | 34,00 | 33,00 | 34,00 | 1,80% | 60,00 |
29.03.2022 | 33,10 | 33,40 | 33,10 | 33,40 | 1,21% | 115,00 |
28.03.2022 | 33,60 | 33,70 | 32,60 | 33,00 | -1,79% | 309,00 |
25.03.2022 | 33,60 | 34,10 | 33,40 | 33,60 | 0,00% | 10,00 |
24.03.2022 | 33,60 | 34,30 | 33,40 | 33,60 | 0,00% | 50,00 |
23.03.2022 | 33,20 | 34,20 | 33,20 | 33,60 | 0,90% | 1.570,00 |
22.03.2022 | 33,20 | 33,40 | 32,60 | 33,30 | 0,60% | - |
21.03.2022 | 34,60 | 34,70 | 31,70 | 33,10 | -4,34% | 100,00 |
18.03.2022 | 34,40 | 34,70 | 33,90 | 34,60 | 0,58% | 294,00 |
17.03.2022 | 34,60 | 34,60 | 34,40 | 34,40 | -0,58% | - |
16.03.2022 | 34,60 | 34,70 | 34,20 | 34,60 | 0,00% | 168,00 |
15.03.2022 | 34,80 | 35,00 | 34,50 | 34,60 | 0,00% | 410,00 |
14.03.2022 | 35,00 | 35,00 | 33,70 | 34,60 | -0,57% | 210,00 |
11.03.2022 | 34,80 | 34,90 | 34,50 | 34,80 | 0,00% | 137,00 |
10.03.2022 | 34,80 | 34,80 | 34,40 | 34,80 | 0,00% | 56,00 |
09.03.2022 | 34,60 | 34,80 | 33,60 | 34,80 | 0,58% | 506,00 |
08.03.2022 | 34,20 | 34,80 | 33,70 | 34,60 | 1,17% | 50,00 |
07.03.2022 | 34,90 | 35,10 | 32,30 | 34,20 | -2,84% | 30,00 |
04.03.2022 | 35,40 | 35,90 | 35,10 | 35,20 | -0,85% | 200,00 |
03.03.2022 | 35,60 | 35,70 | 35,30 | 35,50 | 0,00% | - |
02.03.2022 | 35,90 | 36,00 | 35,20 | 35,50 | -1,11% | 110,00 |
01.03.2022 | 35,80 | 37,30 | 35,80 | 35,90 | 0,28% | - |
28.02.2022 | 35,20 | 35,90 | 35,20 | 35,80 | 1,13% | 200,00 |
25.02.2022 | 35,20 | 36,30 | 35,20 | 35,40 | 0,00% | - |
24.02.2022 | 35,30 | 36,60 | 35,20 | 35,40 | -0,56% | 630,00 |
23.02.2022 | 35,80 | 35,80 | 35,50 | 35,60 | -0,56% | 392,00 |
22.02.2022 | 34,90 | 35,80 | 33,80 | 35,80 | 2,29% | 140,00 |
21.02.2022 | 35,20 | 35,50 | 34,30 | 35,00 | -1,13% | 295,00 |
18.02.2022 | 35,40 | 35,80 | 34,30 | 35,40 | 0,00% | 120,00 |
17.02.2022 | 35,90 | 35,90 | 35,30 | 35,40 | -1,39% | - |
16.02.2022 | 35,70 | 36,00 | 35,40 | 35,90 | 0,84% | 56,00 |
15.02.2022 | 36,00 | 36,10 | 35,40 | 35,60 | -0,84% | 160,00 |
14.02.2022 | 36,10 | 36,30 | 34,50 | 35,90 | 0,00% | 750,00 |
11.02.2022 | 36,40 | 36,50 | 35,60 | 35,90 | -1,10% | - |
10.02.2022 | 36,00 | 36,30 | 35,90 | 36,30 | 0,83% | 100,00 |
09.02.2022 | 36,00 | 36,20 | 35,80 | 36,00 | -0,28% | 40,00 |
08.02.2022 | 35,50 | 36,10 | 35,40 | 36,10 | 1,69% | - |
07.02.2022 | 34,90 | 35,90 | 34,90 | 35,50 | 1,72% | 88,00 |
04.02.2022 | 35,80 | 36,00 | 34,50 | 34,90 | -2,79% | 614,00 |
03.02.2022 | 36,30 | 36,50 | 33,40 | 35,90 | -0,83% | - |
02.02.2022 | 35,80 | 36,40 | 35,60 | 36,20 | 1,12% | - |
01.02.2022 | 35,70 | 36,10 | 35,20 | 35,80 | 0,56% | 334,00 |
31.01.2022 | 35,40 | 35,70 | 35,40 | 35,60 | 0,56% | 118,00 |
28.01.2022 | 34,80 | 35,80 | 34,70 | 35,40 | 1,72% | 880,00 |
27.01.2022 | 35,40 | 35,40 | 34,60 | 34,80 | -1,69% | - |
26.01.2022 | 35,40 | 35,40 | 34,80 | 35,40 | 0,57% | 400,00 |
25.01.2022 | 35,40 | 35,80 | 33,10 | 35,20 | -0,28% | 1.293,00 |
24.01.2022 | 36,20 | 36,30 | 34,00 | 35,30 | -2,49% | 120,00 |
21.01.2022 | 36,00 | 36,20 | 36,00 | 36,20 | 0,84% | 227,00 |
20.01.2022 | 36,00 | 36,20 | 35,70 | 35,90 | -0,55% | 361,00 |
19.01.2022 | 36,40 | 36,60 | 35,70 | 36,10 | -0,82% | 70,00 |
18.01.2022 | 36,60 | 36,90 | 36,20 | 36,40 | -0,55% | 100,00 |
17.01.2022 | 35,90 | 36,90 | 35,80 | 36,60 | 1,10% | 83,00 |
14.01.2022 | 36,50 | 36,60 | 36,20 | 36,20 | -0,82% | - |
13.01.2022 | 36,70 | 36,80 | 36,20 | 36,50 | -0,27% | - |
12.01.2022 | 35,80 | 36,60 | 35,60 | 36,60 | 2,81% | - |
11.01.2022 | 36,80 | 36,90 | 35,30 | 35,60 | -3,26% | 347,00 |
10.01.2022 | 36,60 | 36,80 | 36,40 | 36,80 | 0,82% | 209,00 |
07.01.2022 | 36,40 | 37,00 | 35,90 | 36,50 | 0,55% | - |
06.01.2022 | 36,00 | 36,70 | 35,60 | 36,30 | 1,11% | 70,00 |
05.01.2022 | 36,00 | 37,40 | 35,90 | 35,90 | -0,55% | 100,00 |
04.01.2022 | 36,30 | 38,10 | 35,90 | 36,10 | -0,55% | 710,00 |
03.01.2022 | 35,50 | 36,50 | 35,50 | 36,30 | 0,55% | 400,00 |
30.12.2021 | 35,70 | 36,10 | 35,60 | 36,10 | 1,12% | - |
29.12.2021 | 35,90 | 36,20 | 35,60 | 35,70 | -0,28% | 15,00 |
28.12.2021 | 35,80 | 36,40 | 35,50 | 35,80 | 0,00% | 520,00 |
27.12.2021 | 36,20 | 36,50 | 35,40 | 35,80 | 0,00% | 454,00 |
23.12.2021 | 35,90 | 36,30 | 35,40 | 35,80 | 0,00% | 380,00 |