
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2022 | 45,30 | 45,90 | 45,10 | 45,90 | 1,77% | - |
16.05.2022 | 44,90 | 45,80 | 44,50 | 45,10 | 0,00% | 20,00 |
13.05.2022 | 44,10 | 45,30 | 43,90 | 45,10 | 3,20% | - |
12.05.2022 | 43,30 | 44,30 | 43,10 | 43,70 | 0,46% | - |
11.05.2022 | 44,30 | 45,10 | 43,30 | 43,50 | -1,36% | - |
10.05.2022 | 44,50 | 44,90 | 43,70 | 44,10 | -0,90% | - |
09.05.2022 | 44,30 | 45,70 | 43,90 | 44,50 | -0,45% | 50,00 |
06.05.2022 | 44,70 | 45,10 | 43,70 | 44,70 | 0,45% | 305,00 |
05.05.2022 | 44,10 | 44,90 | 43,90 | 44,50 | 0,91% | 25,00 |
04.05.2022 | 42,90 | 44,10 | 42,50 | 44,10 | 3,28% | 40,00 |
03.05.2022 | 42,10 | 43,30 | 41,70 | 42,70 | 1,43% | 200,00 |
02.05.2022 | 41,70 | 42,10 | 40,90 | 42,10 | 1,94% | 525,00 |
29.04.2022 | 41,50 | 43,10 | 41,20 | 41,30 | -0,96% | 760,00 |
28.04.2022 | 37,40 | 42,10 | 37,30 | 41,70 | 12,40% | 702,00 |
27.04.2022 | 36,90 | 37,50 | 36,50 | 37,10 | 1,64% | - |
26.04.2022 | 36,90 | 37,30 | 36,50 | 36,50 | -1,62% | - |
25.04.2022 | 36,10 | 37,10 | 35,50 | 37,10 | 2,20% | - |
22.04.2022 | 36,70 | 36,90 | 36,10 | 36,30 | -1,09% | - |
21.04.2022 | 36,50 | 37,30 | 36,30 | 36,70 | 1,10% | - |
20.04.2022 | 35,50 | 36,50 | 35,30 | 36,30 | 2,25% | - |
19.04.2022 | 35,10 | 35,50 | 34,70 | 35,50 | 3,50% | - |
14.04.2022 | 34,30 | 35,10 | 34,30 | 34,30 | 0,00% | - |
13.04.2022 | 34,10 | 34,50 | 33,90 | 34,30 | 1,18% | 1,00 |
12.04.2022 | 33,90 | 34,90 | 33,90 | 33,90 | -0,59% | - |
11.04.2022 | 33,90 | 34,70 | 33,90 | 34,10 | 0,00% | 100,00 |
08.04.2022 | 34,70 | 34,90 | 34,10 | 34,10 | -1,73% | - |
07.04.2022 | 34,70 | 35,10 | 34,10 | 34,70 | -0,57% | - |
06.04.2022 | 36,10 | 36,10 | 34,90 | 34,90 | -3,32% | - |
05.04.2022 | 36,70 | 36,70 | 35,90 | 36,10 | -1,63% | 100,00 |
04.04.2022 | 36,10 | 36,70 | 35,90 | 36,70 | 1,66% | 970,00 |
01.04.2022 | 36,70 | 37,10 | 35,70 | 36,10 | -1,63% | - |
31.03.2022 | 37,30 | 37,70 | 36,60 | 36,70 | -2,13% | 200,00 |
30.03.2022 | 38,30 | 38,30 | 37,30 | 37,50 | -2,09% | - |
29.03.2022 | 38,50 | 38,50 | 38,10 | 38,30 | 0,00% | - |
28.03.2022 | 39,10 | 39,30 | 37,90 | 38,30 | -1,54% | - |
25.03.2022 | 38,70 | 39,30 | 38,50 | 38,90 | 0,52% | - |
24.03.2022 | 38,30 | 38,90 | 38,10 | 38,70 | 1,57% | - |
23.03.2022 | 39,10 | 39,10 | 38,10 | 38,10 | -2,56% | - |
22.03.2022 | 39,10 | 39,50 | 38,80 | 39,10 | 0,00% | 131,00 |
21.03.2022 | 39,10 | 39,70 | 38,90 | 39,10 | -0,51% | - |
18.03.2022 | 39,10 | 39,50 | 38,50 | 39,30 | 0,51% | - |
17.03.2022 | 39,10 | 39,30 | 38,70 | 39,10 | 0,51% | 177,00 |
16.03.2022 | 39,10 | 39,70 | 38,50 | 38,90 | 0,52% | - |
15.03.2022 | 37,90 | 38,90 | 37,50 | 38,70 | 1,57% | - |
14.03.2022 | 37,70 | 38,30 | 37,30 | 38,10 | 1,60% | 150,00 |
11.03.2022 | 36,50 | 37,70 | 36,30 | 37,50 | 3,31% | 130,00 |
10.03.2022 | 35,90 | 36,50 | 35,50 | 36,30 | 0,55% | 50,00 |
09.03.2022 | 35,50 | 36,10 | 35,50 | 36,10 | 2,27% | - |
08.03.2022 | 35,30 | 36,10 | 35,10 | 35,30 | -1,12% | - |
07.03.2022 | 37,50 | 37,70 | 35,50 | 35,70 | -5,31% | - |
04.03.2022 | 37,90 | 38,10 | 37,30 | 37,70 | -0,53% | 269,00 |
03.03.2022 | 38,50 | 38,70 | 37,50 | 37,90 | -1,04% | - |
02.03.2022 | 36,70 | 38,60 | 36,50 | 38,30 | 4,93% | 38,00 |
01.03.2022 | 37,50 | 37,50 | 36,30 | 36,50 | -2,67% | 30,00 |
28.02.2022 | 37,30 | 37,70 | 36,90 | 37,50 | 0,54% | 10,00 |
25.02.2022 | 36,30 | 37,70 | 36,10 | 37,30 | 2,19% | - |
24.02.2022 | 34,80 | 36,70 | 34,00 | 36,50 | 2,82% | - |
23.02.2022 | 36,10 | 36,50 | 35,50 | 35,50 | -1,66% | - |
22.02.2022 | 35,90 | 36,90 | 35,70 | 36,10 | 0,00% | 20,00 |
21.02.2022 | 36,50 | 36,70 | 36,10 | 36,10 | -1,10% | - |
18.02.2022 | 36,70 | 36,70 | 35,90 | 36,50 | 0,00% | 100,00 |
17.02.2022 | 37,10 | 37,30 | 36,30 | 36,50 | -1,62% | 130,00 |
16.02.2022 | 36,90 | 37,30 | 36,70 | 37,10 | 1,09% | 300,00 |
15.02.2022 | 36,10 | 36,90 | 36,10 | 36,70 | 1,10% | - |
14.02.2022 | 35,90 | 36,30 | 35,50 | 36,30 | 1,11% | - |
11.02.2022 | 35,50 | 36,10 | 35,50 | 35,90 | 1,13% | - |
10.02.2022 | 35,90 | 36,10 | 35,30 | 35,50 | -1,11% | - |
09.02.2022 | 36,10 | 36,50 | 35,70 | 35,90 | -0,55% | - |
08.02.2022 | 35,20 | 36,10 | 35,10 | 36,10 | 2,85% | 100,00 |
07.02.2022 | 35,10 | 35,50 | 34,90 | 35,10 | 0,57% | - |
04.02.2022 | 36,10 | 36,10 | 34,90 | 34,90 | -3,32% | - |
03.02.2022 | 36,70 | 36,70 | 35,90 | 36,10 | -1,63% | - |
02.02.2022 | 36,10 | 36,90 | 35,90 | 36,70 | 1,66% | 4,00 |
01.02.2022 | 35,70 | 36,30 | 35,50 | 36,10 | 1,12% | - |
31.01.2022 | 35,30 | 35,90 | 34,90 | 35,70 | 1,13% | 10,00 |
28.01.2022 | 36,10 | 36,30 | 34,50 | 35,30 | -2,22% | 100,00 |
27.01.2022 | 34,70 | 38,30 | 34,70 | 36,10 | 4,03% | 1.816,00 |
26.01.2022 | 34,30 | 35,30 | 34,10 | 34,70 | 1,76% | 130,00 |
25.01.2022 | 34,90 | 35,50 | 33,90 | 34,10 | -2,85% | 5,00 |
24.01.2022 | 34,90 | 35,30 | 33,70 | 35,10 | 1,15% | 9,00 |
21.01.2022 | 35,50 | 35,50 | 34,30 | 34,70 | -2,25% | - |
20.01.2022 | 36,10 | 36,50 | 35,30 | 35,50 | -1,66% | - |
19.01.2022 | 36,90 | 37,30 | 35,90 | 36,10 | -2,70% | 17,00 |
18.01.2022 | 36,90 | 37,50 | 36,50 | 37,10 | 0,00% | - |
17.01.2022 | 36,90 | 37,10 | 36,90 | 37,10 | 0,54% | - |
14.01.2022 | 36,70 | 36,90 | 36,30 | 36,90 | 0,54% | - |
13.01.2022 | 36,30 | 36,90 | 36,10 | 36,70 | 1,66% | - |
12.01.2022 | 36,50 | 36,70 | 35,90 | 36,10 | -1,10% | - |
11.01.2022 | 35,90 | 36,50 | 35,70 | 36,50 | 2,24% | - |
10.01.2022 | 36,50 | 36,50 | 35,30 | 35,70 | -2,19% | - |
07.01.2022 | 37,10 | 37,30 | 36,50 | 36,50 | -1,08% | 230,00 |
06.01.2022 | 36,90 | 37,30 | 36,70 | 36,90 | 0,00% | - |
05.01.2022 | 37,30 | 37,90 | 36,90 | 36,90 | -1,60% | - |
04.01.2022 | 36,50 | 37,90 | 36,50 | 37,50 | 2,74% | 100,00 |
03.01.2022 | 36,30 | 37,10 | 36,30 | 36,50 | -1,08% | - |
30.12.2021 | 36,90 | 36,90 | 36,90 | 36,90 | 0,00% | - |
29.12.2021 | 36,50 | 36,90 | 36,30 | 36,90 | 1,10% | - |
28.12.2021 | 36,50 | 36,90 | 36,50 | 36,50 | 0,55% | - |
27.12.2021 | 35,50 | 36,30 | 35,50 | 36,30 | 2,25% | - |
23.12.2021 | 34,90 | 35,90 | 34,90 | 35,50 | 1,72% | - |