
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.01.2023 | 17,94 | 18,10 | 17,78 | 17,89 | -0,71% | 860,00 |
30.01.2023 | 17,89 | 18,10 | 17,89 | 18,02 | 0,39% | 822,00 |
27.01.2023 | 17,89 | 17,95 | 17,89 | 17,95 | 0,36% | 1.320,00 |
26.01.2023 | 17,95 | 17,95 | 17,80 | 17,88 | 0,36% | 1.941,00 |
25.01.2023 | 17,90 | 17,90 | 17,75 | 17,82 | -0,47% | 2.756,00 |
24.01.2023 | 17,70 | 17,90 | 17,70 | 17,90 | 0,08% | 2.056,00 |
23.01.2023 | 17,93 | 18,00 | 17,72 | 17,89 | 0,59% | 5.677,00 |
20.01.2023 | 17,55 | 17,86 | 17,55 | 17,78 | 2,36% | 22.666,00 |
19.01.2023 | 17,50 | 17,52 | 17,37 | 17,37 | -1,33% | 12.606,00 |
18.01.2023 | 17,53 | 17,64 | 17,50 | 17,61 | 0,83% | 4.273,00 |
17.01.2023 | 17,40 | 17,57 | 17,25 | 17,46 | 0,49% | 6.489,00 |
16.01.2023 | 17,43 | 17,43 | 17,38 | 17,38 | 0,09% | 1.500,00 |
13.01.2023 | 17,42 | 17,42 | 17,32 | 17,36 | -0,12% | 4.850,00 |
12.01.2023 | 17,40 | 17,45 | 17,25 | 17,38 | -0,11% | 4.637,00 |
11.01.2023 | 17,30 | 17,40 | 17,18 | 17,40 | 0,32% | 17.017,00 |
10.01.2023 | 17,04 | 17,35 | 17,04 | 17,35 | 1,28% | 2.157,00 |
09.01.2023 | 17,39 | 17,39 | 17,08 | 17,13 | -1,78% | 4.542,00 |
06.01.2023 | 17,38 | 17,44 | 17,23 | 17,44 | 0,43% | 2.654,00 |
05.01.2023 | 17,23 | 17,45 | 17,23 | 17,36 | 0,17% | 5.973,00 |
04.01.2023 | 16,99 | 17,33 | 16,99 | 17,33 | 2,73% | 4.014,00 |
03.01.2023 | 16,90 | 16,95 | 16,69 | 16,87 | 0,87% | 3.310,00 |
02.01.2023 | 16,40 | 16,74 | 16,40 | 16,73 | -0,24% | 1.124,00 |
30.12.2022 | 16,75 | 16,77 | 16,75 | 16,77 | -0,09% | 107,00 |
29.12.2022 | 16,69 | 16,78 | 16,61 | 16,78 | 0,36% | 231,00 |
28.12.2022 | 16,73 | 16,77 | 16,72 | 16,72 | -0,33% | 841,00 |
27.12.2022 | 16,80 | 16,81 | 16,70 | 16,78 | -0,21% | 1.770,00 |
23.12.2022 | 16,82 | 16,85 | 16,81 | 16,81 | 0,09% | 667,00 |
22.12.2022 | 16,94 | 16,94 | 16,80 | 16,80 | -1,26% | 686,00 |
21.12.2022 | 16,71 | 17,02 | 16,71 | 17,01 | 1,73% | 1.735,00 |
20.12.2022 | 16,63 | 16,79 | 16,63 | 16,72 | -0,45% | 2.428,00 |
19.12.2022 | 16,63 | 16,81 | 16,63 | 16,80 | 2,04% | 491,00 |
16.12.2022 | 16,50 | 16,53 | 16,41 | 16,46 | -0,93% | 889,00 |
15.12.2022 | 17,26 | 17,29 | 16,55 | 16,62 | -4,57% | 2.503,00 |
14.12.2022 | 17,46 | 17,46 | 17,33 | 17,41 | 0,06% | 6.715,00 |
13.12.2022 | 17,42 | 17,50 | 17,39 | 17,40 | 0,58% | 2.796,00 |
12.12.2022 | 17,15 | 17,35 | 17,15 | 17,30 | 0,09% | 1.594,00 |
09.12.2022 | 17,20 | 17,35 | 17,09 | 17,29 | 0,12% | 2.943,00 |
08.12.2022 | 17,20 | 17,29 | 17,10 | 17,27 | -0,38% | 2.693,00 |
07.12.2022 | 17,23 | 17,40 | 17,23 | 17,33 | 0,46% | 3.691,00 |
06.12.2022 | 17,17 | 17,40 | 17,17 | 17,25 | 0,00% | 2.877,00 |
05.12.2022 | 17,18 | 17,35 | 17,18 | 17,25 | -0,26% | 1.473,00 |
02.12.2022 | 17,16 | 17,30 | 17,16 | 17,30 | 1,35% | 2.675,00 |
01.12.2022 | 17,02 | 17,21 | 16,96 | 17,07 | 0,50% | 4.236,00 |
30.11.2022 | 17,06 | 17,06 | 16,98 | 16,98 | 0,41% | 1.053,00 |
29.11.2022 | 16,77 | 16,99 | 16,73 | 16,91 | 1,47% | 1.901,00 |
28.11.2022 | 16,94 | 16,94 | 16,60 | 16,67 | -2,09% | 3.677,00 |
25.11.2022 | 17,00 | 17,03 | 16,92 | 17,02 | 0,15% | 2.110,00 |
24.11.2022 | 17,00 | 17,00 | 16,95 | 17,00 | 0,59% | 1.882,00 |
23.11.2022 | 16,97 | 17,06 | 16,85 | 16,90 | -0,50% | 2.440,00 |
22.11.2022 | 17,06 | 17,06 | 16,98 | 16,98 | -0,79% | 3.337,00 |
21.11.2022 | 17,28 | 17,28 | 17,08 | 17,12 | -0,47% | 851,00 |
18.11.2022 | 17,10 | 17,30 | 17,10 | 17,20 | 1,12% | 4.068,00 |
17.11.2022 | 17,18 | 17,18 | 16,89 | 17,01 | -0,61% | 2.150,00 |
16.11.2022 | 17,08 | 17,16 | 17,07 | 17,11 | 0,91% | 1.656,00 |
15.11.2022 | 17,21 | 17,25 | 16,95 | 16,96 | -0,67% | 8.099,00 |
14.11.2022 | 16,88 | 17,07 | 16,88 | 17,07 | 1,10% | 2.260,00 |
11.11.2022 | 16,79 | 17,01 | 16,71 | 16,89 | 0,90% | 33.887,00 |
10.11.2022 | 16,55 | 16,74 | 16,42 | 16,74 | 1,42% | 6.430,00 |
09.11.2022 | 16,34 | 17,00 | 16,18 | 16,50 | 1,76% | 4.033,00 |
08.11.2022 | 15,96 | 16,30 | 15,96 | 16,22 | 0,87% | 5.195,00 |
07.11.2022 | 15,65 | 16,08 | 15,65 | 16,08 | 2,36% | 6.282,00 |
04.11.2022 | 15,38 | 15,71 | 15,26 | 15,71 | 2,35% | 869,00 |
03.11.2022 | 15,15 | 15,35 | 15,15 | 15,35 | 1,45% | 522,00 |
02.11.2022 | 15,53 | 15,53 | 15,12 | 15,13 | -2,04% | 2.140,00 |
01.11.2022 | 15,36 | 15,44 | 15,32 | 15,44 | 1,38% | 532,00 |
31.10.2022 | 15,11 | 15,24 | 15,06 | 15,23 | 1,20% | 3.725,00 |
28.10.2022 | 15,07 | 15,11 | 15,00 | 15,05 | -0,33% | 1.813,00 |
27.10.2022 | 14,87 | 15,10 | 14,81 | 15,10 | 1,55% | 2.998,00 |
26.10.2022 | 14,80 | 14,87 | 14,76 | 14,87 | 0,95% | 1.106,00 |
25.10.2022 | 14,90 | 14,92 | 14,66 | 14,73 | -0,97% | 3.658,00 |
24.10.2022 | 14,58 | 14,88 | 14,50 | 14,88 | 2,20% | 1.851,00 |
21.10.2022 | 14,59 | 14,63 | 14,35 | 14,56 | -0,07% | 2.352,00 |
20.10.2022 | 14,63 | 14,72 | 14,57 | 14,57 | -0,10% | 178,00 |
19.10.2022 | 14,60 | 14,62 | 14,58 | 14,58 | 0,52% | 1.742,00 |
18.10.2022 | 14,40 | 14,77 | 14,40 | 14,51 | 0,73% | 10.221,00 |
17.10.2022 | 14,17 | 14,46 | 14,17 | 14,40 | 1,98% | 11.864,00 |
14.10.2022 | 14,20 | 14,41 | 14,06 | 14,12 | 0,28% | 4.448,00 |
13.10.2022 | 13,82 | 14,08 | 13,73 | 14,08 | 1,66% | 2.809,00 |
12.10.2022 | 13,89 | 13,91 | 13,70 | 13,85 | 0,04% | 4.777,00 |
11.10.2022 | 13,99 | 13,99 | 13,76 | 13,85 | -1,56% | 2.820,00 |
10.10.2022 | 13,69 | 14,07 | 13,67 | 14,07 | 2,29% | 2.818,00 |
07.10.2022 | 13,92 | 13,92 | 13,72 | 13,75 | -1,26% | 2.856,00 |
06.10.2022 | 14,27 | 14,27 | 13,82 | 13,93 | -3,03% | 3.713,00 |
05.10.2022 | 14,30 | 14,36 | 14,16 | 14,36 | -0,55% | 1.095,00 |
04.10.2022 | 14,25 | 14,45 | 14,14 | 14,44 | 2,74% | 4.536,00 |
03.10.2022 | 13,88 | 14,06 | 13,76 | 14,06 | 0,04% | 3.340,00 |
30.09.2022 | 13,90 | 14,14 | 13,90 | 14,05 | 1,04% | 7.486,00 |
29.09.2022 | 14,10 | 14,10 | 13,73 | 13,91 | -2,66% | 6.103,00 |
28.09.2022 | 14,02 | 14,29 | 13,95 | 14,29 | 1,03% | 12.400,00 |
27.09.2022 | 14,62 | 14,62 | 14,14 | 14,14 | -3,55% | 3.056,00 |
26.09.2022 | 14,40 | 14,66 | 14,32 | 14,66 | 1,66% | 4.330,00 |
23.09.2022 | 14,80 | 14,80 | 14,38 | 14,42 | -3,16% | 5.388,00 |
22.09.2022 | 14,72 | 14,94 | 14,72 | 14,89 | -0,20% | 1.149,00 |
21.09.2022 | 14,87 | 14,99 | 14,69 | 14,92 | 0,24% | 1.659,00 |
20.09.2022 | 15,29 | 15,29 | 14,83 | 14,89 | -1,88% | 2.136,00 |
19.09.2022 | 15,14 | 15,25 | 14,88 | 15,17 | 0,80% | 4.219,00 |
16.09.2022 | 15,00 | 15,31 | 14,98 | 15,05 | -1,28% | 2.502,00 |
15.09.2022 | 15,37 | 15,40 | 15,16 | 15,25 | -0,46% | 1.125,00 |
14.09.2022 | 15,15 | 15,34 | 15,10 | 15,32 | 1,63% | 1.156,00 |
13.09.2022 | 15,45 | 15,55 | 15,07 | 15,07 | -2,21% | 2.300,00 |