
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.05.2022 | 3,50 | 3,60 | 3,30 | 3,35 | -0,97% | 82.754,00 |
20.05.2022 | 3,50 | 3,58 | 3,32 | 3,39 | -2,85% | 41.929,00 |
19.05.2022 | 3,23 | 3,53 | 3,21 | 3,49 | 7,15% | 38.096,00 |
18.05.2022 | 3,44 | 3,49 | 3,24 | 3,25 | -5,63% | 36.344,00 |
17.05.2022 | 3,38 | 3,53 | 3,35 | 3,45 | 1,46% | 23.401,00 |
16.05.2022 | 3,34 | 3,45 | 3,29 | 3,40 | 0,87% | 65.769,00 |
13.05.2022 | 3,07 | 3,41 | 3,02 | 3,37 | 10,76% | 50.317,00 |
12.05.2022 | 3,14 | 3,18 | 2,94 | 3,04 | -4,38% | 146.828,00 |
11.05.2022 | 3,00 | 3,54 | 3,00 | 3,18 | 7,88% | 110.476,00 |
10.05.2022 | 3,16 | 3,29 | 2,91 | 2,95 | -4,05% | 108.112,00 |
09.05.2022 | 3,37 | 3,37 | 3,06 | 3,07 | -9,56% | 191.713,00 |
06.05.2022 | 3,47 | 3,58 | 3,38 | 3,40 | -2,49% | 70.002,00 |
05.05.2022 | 3,81 | 3,90 | 3,44 | 3,48 | -7,07% | 143.393,00 |
04.05.2022 | 3,68 | 3,77 | 3,55 | 3,75 | 1,58% | 67.252,00 |
03.05.2022 | 3,53 | 3,72 | 3,51 | 3,69 | 4,08% | 45.077,00 |
02.05.2022 | 3,58 | 3,63 | 3,41 | 3,55 | -1,67% | 72.918,00 |
29.04.2022 | 3,72 | 3,83 | 3,59 | 3,61 | -2,72% | 98.350,00 |
28.04.2022 | 3,61 | 3,79 | 3,53 | 3,71 | 3,40% | 139.759,00 |
27.04.2022 | 3,69 | 3,78 | 3,58 | 3,59 | -2,26% | 47.050,00 |
26.04.2022 | 3,89 | 3,95 | 3,65 | 3,67 | -4,23% | 76.510,00 |
25.04.2022 | 4,03 | 4,06 | 3,67 | 3,83 | -6,99% | 170.854,00 |
22.04.2022 | 4,43 | 4,46 | 4,08 | 4,12 | -7,09% | 138.258,00 |
21.04.2022 | 4,77 | 4,80 | 4,35 | 4,43 | -7,75% | 167.590,00 |
20.04.2022 | 4,80 | 4,88 | 4,67 | 4,81 | -0,60% | 64.128,00 |
19.04.2022 | 5,09 | 5,20 | 4,78 | 4,83 | -6,11% | 135.489,00 |
14.04.2022 | 5,09 | 5,19 | 4,90 | 5,15 | 0,90% | 102.939,00 |
13.04.2022 | 4,82 | 5,12 | 4,82 | 5,10 | 5,38% | 301.751,00 |
12.04.2022 | 4,61 | 4,95 | 4,51 | 4,84 | 6,15% | 190.790,00 |
11.04.2022 | 4,55 | 4,73 | 4,44 | 4,56 | 1,18% | 52.732,00 |
08.04.2022 | 4,31 | 4,55 | 4,22 | 4,51 | 4,85% | 85.977,00 |
07.04.2022 | 4,11 | 4,35 | 4,09 | 4,30 | 3,59% | 51.836,00 |
06.04.2022 | 4,26 | 4,29 | 4,07 | 4,15 | -1,49% | 63.851,00 |
05.04.2022 | 4,41 | 4,57 | 4,20 | 4,21 | -3,76% | 45.333,00 |
04.04.2022 | 4,42 | 4,52 | 4,29 | 4,38 | 0,67% | 44.614,00 |
01.04.2022 | 4,21 | 4,36 | 4,17 | 4,35 | 3,41% | 6.583,00 |
31.03.2022 | 4,17 | 4,36 | 4,16 | 4,21 | -0,47% | 19.337,00 |
30.03.2022 | 4,26 | 4,37 | 4,19 | 4,23 | -0,61% | 95.563,00 |
29.03.2022 | 4,30 | 4,33 | 4,02 | 4,25 | -0,47% | 69.658,00 |
28.03.2022 | 4,39 | 4,46 | 4,24 | 4,27 | -4,51% | 67.207,00 |
25.03.2022 | 4,51 | 4,54 | 4,41 | 4,48 | -1,08% | 32.299,00 |
24.03.2022 | 4,48 | 4,72 | 4,43 | 4,52 | 0,71% | 188.506,00 |
23.03.2022 | 4,41 | 4,57 | 4,38 | 4,49 | 2,07% | 34.838,00 |
22.03.2022 | 4,55 | 4,56 | 4,28 | 4,40 | -2,33% | 75.216,00 |
21.03.2022 | 4,35 | 4,63 | 4,24 | 4,51 | 3,66% | 52.996,00 |
18.03.2022 | 4,41 | 4,48 | 4,26 | 4,35 | -1,96% | 62.580,00 |
17.03.2022 | 4,49 | 4,55 | 4,32 | 4,43 | -0,11% | 112.686,00 |
16.03.2022 | 4,62 | 4,79 | 4,19 | 4,44 | -4,33% | 193.675,00 |
15.03.2022 | 4,55 | 4,99 | 4,47 | 4,64 | -1,30% | 114.510,00 |
14.03.2022 | 5,05 | 5,05 | 4,63 | 4,70 | -8,00% | 171.166,00 |
11.03.2022 | 4,98 | 5,21 | 4,70 | 5,11 | 1,97% | 255.329,00 |
10.03.2022 | 4,56 | 5,06 | 4,41 | 5,01 | 8,73% | 230.651,00 |
09.03.2022 | 4,92 | 4,95 | 4,34 | 4,61 | -3,44% | 195.009,00 |
08.03.2022 | 4,60 | 5,10 | 4,53 | 4,77 | 6,45% | 300.770,00 |
07.03.2022 | 4,41 | 4,63 | 4,28 | 4,48 | 3,48% | 241.531,00 |
04.03.2022 | 4,17 | 4,42 | 4,13 | 4,33 | 3,86% | 104.034,00 |
03.03.2022 | 4,20 | 4,29 | 4,06 | 4,17 | -0,29% | 40.441,00 |
02.03.2022 | 4,11 | 4,22 | 4,01 | 4,18 | -0,69% | 77.754,00 |
01.03.2022 | 3,76 | 4,23 | 3,70 | 4,21 | 12,05% | 119.075,00 |
28.02.2022 | 3,85 | 3,90 | 3,71 | 3,76 | -0,42% | 38.422,00 |
25.02.2022 | 3,87 | 3,94 | 3,61 | 3,78 | -0,81% | 70.732,00 |
24.02.2022 | 4,07 | 4,24 | 3,73 | 3,81 | -2,56% | 225.799,00 |
23.02.2022 | 3,66 | 3,96 | 3,60 | 3,91 | 7,28% | 112.917,00 |
22.02.2022 | 3,57 | 3,74 | 3,55 | 3,64 | 3,88% | 61.307,00 |
21.02.2022 | 3,54 | 3,58 | 3,46 | 3,51 | -1,82% | 42.700,00 |
18.02.2022 | 3,74 | 3,77 | 3,55 | 3,57 | -3,75% | 46.539,00 |
17.02.2022 | 3,71 | 3,83 | 3,67 | 3,71 | -0,54% | 87.792,00 |
16.02.2022 | 3,68 | 3,77 | 3,65 | 3,73 | 1,25% | 91.978,00 |
15.02.2022 | 3,61 | 3,69 | 3,38 | 3,68 | 1,66% | 123.977,00 |
14.02.2022 | 3,55 | 3,70 | 3,43 | 3,62 | 2,87% | 97.067,00 |
11.02.2022 | 3,22 | 3,56 | 3,19 | 3,52 | 8,13% | 54.704,00 |
10.02.2022 | 3,36 | 3,47 | 3,23 | 3,26 | -2,46% | 53.036,00 |
09.02.2022 | 3,34 | 3,43 | 3,31 | 3,34 | -0,30% | 33.275,00 |
08.02.2022 | 3,26 | 3,36 | 3,19 | 3,35 | 2,89% | 39.025,00 |
07.02.2022 | 3,07 | 3,28 | 3,05 | 3,26 | 7,99% | 47.577,00 |
04.02.2022 | 3,01 | 3,10 | 2,96 | 3,02 | 0,60% | 56.628,00 |
03.02.2022 | 3,13 | 3,18 | 2,98 | 3,00 | -4,95% | 77.895,00 |
02.02.2022 | 3,22 | 3,36 | 3,14 | 3,15 | -4,37% | 84.748,00 |
01.02.2022 | 3,25 | 3,40 | 3,24 | 3,30 | 2,20% | 35.880,00 |
31.01.2022 | 3,09 | 3,27 | 3,09 | 3,23 | 4,10% | 91.270,00 |
28.01.2022 | 3,16 | 3,20 | 3,01 | 3,10 | -2,02% | 120.158,00 |
27.01.2022 | 3,33 | 3,47 | 3,15 | 3,16 | -6,31% | 147.078,00 |
26.01.2022 | 3,53 | 3,66 | 3,37 | 3,38 | -5,20% | 52.940,00 |
25.01.2022 | 3,49 | 3,61 | 3,41 | 3,56 | 1,19% | 61.746,00 |
24.01.2022 | 3,63 | 3,68 | 3,33 | 3,52 | -3,22% | 147.626,00 |
21.01.2022 | 3,97 | 3,98 | 3,62 | 3,64 | -8,37% | 81.116,00 |
20.01.2022 | 4,10 | 4,17 | 3,97 | 3,97 | -3,27% | 80.177,00 |
19.01.2022 | 3,77 | 4,12 | 3,74 | 4,10 | 10,92% | 104.056,00 |
18.01.2022 | 3,67 | 3,83 | 3,56 | 3,70 | 0,85% | 32.625,00 |
17.01.2022 | 3,70 | 3,71 | 3,60 | 3,67 | 0,96% | 25.606,00 |
14.01.2022 | 3,72 | 3,74 | 3,59 | 3,63 | -1,52% | 12.360,00 |
13.01.2022 | 3,78 | 3,84 | 3,68 | 3,69 | -2,85% | 16.008,00 |
12.01.2022 | 3,75 | 3,82 | 3,72 | 3,80 | 1,17% | 35.869,00 |
11.01.2022 | 3,48 | 3,75 | 3,43 | 3,75 | 8,85% | 20.779,00 |
10.01.2022 | 3,41 | 3,46 | 3,35 | 3,45 | 1,29% | 28.554,00 |
07.01.2022 | 3,38 | 3,48 | 3,36 | 3,40 | -0,06% | 28.085,00 |
06.01.2022 | 3,56 | 3,59 | 3,39 | 3,41 | -5,23% | 102.933,00 |
05.01.2022 | 3,66 | 3,83 | 3,57 | 3,59 | -2,89% | 26.859,00 |
04.01.2022 | 3,67 | 3,79 | 3,63 | 3,70 | 0,11% | 43.686,00 |
03.01.2022 | 3,72 | 3,77 | 3,60 | 3,70 | 1,93% | 33.533,00 |
30.12.2021 | 3,63 | 3,64 | 3,59 | 3,63 | -0,77% | 24.555,00 |