
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.01.2023 | 38,61 | 38,95 | 38,32 | 38,59 | -0,08% | - |
30.01.2023 | 38,94 | 39,15 | 38,05 | 38,62 | -1,20% | 194.166,00 |
27.01.2023 | 38,70 | 39,27 | 38,46 | 39,09 | 1,09% | 201.968,00 |
26.01.2023 | 38,48 | 38,99 | 38,23 | 38,67 | 1,60% | 253.490,00 |
25.01.2023 | 38,22 | 38,35 | 37,65 | 38,06 | -0,52% | 202.386,00 |
24.01.2023 | 37,16 | 38,41 | 37,16 | 38,26 | 3,66% | 398.462,00 |
23.01.2023 | 36,47 | 37,23 | 36,42 | 36,91 | 2,02% | 150.367,00 |
20.01.2023 | 36,28 | 36,44 | 35,94 | 36,18 | 0,33% | 81.543,00 |
19.01.2023 | 37,16 | 37,50 | 36,06 | 36,06 | -3,97% | 212.570,00 |
18.01.2023 | 37,31 | 38,50 | 37,13 | 37,55 | 0,83% | 197.039,00 |
17.01.2023 | 37,15 | 37,45 | 36,70 | 37,24 | 0,00% | 126.821,00 |
16.01.2023 | 37,22 | 37,82 | 36,93 | 37,24 | 0,32% | 138.855,00 |
13.01.2023 | 35,75 | 37,42 | 35,72 | 37,12 | 4,53% | 364.261,00 |
12.01.2023 | 35,10 | 35,84 | 34,53 | 35,51 | 0,71% | 415.414,00 |
11.01.2023 | 34,74 | 35,68 | 34,19 | 35,26 | 0,46% | 259.584,00 |
10.01.2023 | 35,11 | 35,72 | 35,09 | 35,10 | -2,09% | 180.363,00 |
09.01.2023 | 34,92 | 35,87 | 34,75 | 35,85 | 3,34% | 204.000,00 |
06.01.2023 | 34,37 | 34,74 | 33,63 | 34,69 | 0,76% | 178.232,00 |
05.01.2023 | 34,02 | 34,70 | 33,98 | 34,43 | 0,35% | 203.927,00 |
04.01.2023 | 33,50 | 34,37 | 33,11 | 34,31 | 3,69% | 189.085,00 |
03.01.2023 | 32,74 | 33,66 | 32,69 | 33,09 | 1,25% | 485.069,00 |
02.01.2023 | 33,29 | 33,32 | 32,56 | 32,68 | -1,15% | 149.227,00 |
30.12.2022 | 33,21 | 33,43 | 32,89 | 33,06 | -1,17% | 64.623,00 |
29.12.2022 | 32,75 | 33,53 | 32,45 | 33,45 | 2,01% | 100.714,00 |
28.12.2022 | 33,04 | 33,22 | 32,77 | 32,79 | -0,85% | 107.664,00 |
27.12.2022 | 33,15 | 33,33 | 32,77 | 33,07 | 0,49% | 66.373,00 |
23.12.2022 | 33,10 | 33,49 | 32,70 | 32,91 | -0,57% | 96.510,00 |
22.12.2022 | 33,67 | 33,99 | 32,91 | 33,10 | -1,63% | 126.263,00 |
21.12.2022 | 33,47 | 33,92 | 33,20 | 33,65 | 1,66% | 237.521,00 |
20.12.2022 | 33,05 | 33,39 | 32,67 | 33,10 | -0,69% | 192.740,00 |
19.12.2022 | 33,59 | 33,87 | 33,33 | 33,33 | -0,27% | 130.805,00 |
16.12.2022 | 34,25 | 34,41 | 33,42 | 33,42 | -2,93% | 536.779,00 |
15.12.2022 | 35,60 | 35,82 | 34,42 | 34,43 | -4,71% | 363.743,00 |
14.12.2022 | 36,83 | 36,96 | 35,72 | 36,13 | -2,59% | 330.094,00 |
13.12.2022 | 36,12 | 37,82 | 35,55 | 37,09 | 3,37% | 312.651,00 |
12.12.2022 | 35,90 | 36,11 | 35,29 | 35,88 | -0,86% | 147.348,00 |
09.12.2022 | 35,11 | 36,31 | 35,08 | 36,19 | 3,87% | 270.854,00 |
08.12.2022 | 34,83 | 35,17 | 34,17 | 34,84 | 0,11% | 186.984,00 |
07.12.2022 | 35,10 | 35,39 | 34,77 | 34,80 | -1,50% | 132.903,00 |
06.12.2022 | 36,14 | 36,48 | 35,08 | 35,33 | -3,13% | 181.730,00 |
05.12.2022 | 36,70 | 37,10 | 36,24 | 36,47 | -0,71% | 196.311,00 |
02.12.2022 | 36,15 | 37,10 | 36,03 | 36,73 | 1,32% | 260.595,00 |
01.12.2022 | 35,24 | 36,70 | 35,24 | 36,25 | 5,47% | 331.214,00 |
30.11.2022 | 34,04 | 34,76 | 33,68 | 34,37 | 1,06% | 416.374,00 |
29.11.2022 | 35,02 | 35,05 | 33,96 | 34,01 | -2,61% | 230.675,00 |
28.11.2022 | 35,34 | 35,52 | 34,69 | 34,92 | -1,88% | 156.761,00 |
25.11.2022 | 35,70 | 35,89 | 35,43 | 35,59 | -0,36% | 99.732,00 |
24.11.2022 | 35,55 | 36,33 | 35,46 | 35,72 | 0,70% | 151.139,00 |
23.11.2022 | 34,94 | 35,56 | 34,42 | 35,47 | 2,10% | 183.927,00 |
22.11.2022 | 34,38 | 34,99 | 34,10 | 34,74 | 0,35% | 179.258,00 |
21.11.2022 | 35,45 | 35,82 | 34,47 | 34,62 | -5,59% | 408.871,00 |
18.11.2022 | 35,90 | 36,93 | 35,42 | 36,67 | 2,40% | 198.064,00 |
17.11.2022 | 36,25 | 36,57 | 35,45 | 35,81 | -0,97% | 334.565,00 |
16.11.2022 | 37,32 | 37,34 | 35,96 | 36,16 | -3,11% | 225.950,00 |
15.11.2022 | 37,29 | 38,13 | 37,21 | 37,32 | -0,08% | 263.645,00 |
14.11.2022 | 37,35 | 37,65 | 36,73 | 37,35 | 0,48% | 294.452,00 |
11.11.2022 | 38,26 | 38,40 | 35,97 | 37,17 | -1,51% | 668.506,00 |
10.11.2022 | 34,20 | 37,77 | 33,40 | 37,74 | 2,69% | 757.280,00 |
09.11.2022 | 36,67 | 37,00 | 36,14 | 36,75 | -0,65% | 171.571,00 |
08.11.2022 | 35,30 | 37,16 | 35,02 | 36,99 | 4,73% | 237.706,00 |
07.11.2022 | 34,62 | 35,73 | 34,55 | 35,32 | 1,52% | 446.537,00 |
04.11.2022 | 34,31 | 34,81 | 33,94 | 34,79 | 2,08% | 608.128,00 |
03.11.2022 | 34,04 | 34,54 | 33,80 | 34,08 | -2,63% | 181.914,00 |
02.11.2022 | 35,43 | 35,54 | 34,88 | 35,00 | -0,79% | 251.555,00 |
01.11.2022 | 35,37 | 36,09 | 35,03 | 35,28 | 0,80% | 523.183,00 |
31.10.2022 | 36,26 | 36,26 | 34,79 | 35,00 | -2,97% | 319.054,00 |
28.10.2022 | 35,94 | 36,66 | 35,71 | 36,07 | -1,15% | 173.446,00 |
27.10.2022 | 37,40 | 37,40 | 35,60 | 36,49 | -3,11% | 211.544,00 |
26.10.2022 | 36,92 | 37,72 | 36,55 | 37,66 | 3,18% | 261.297,00 |
25.10.2022 | 34,78 | 36,75 | 34,78 | 36,50 | 6,10% | 456.442,00 |
24.10.2022 | 34,48 | 34,72 | 33,87 | 34,40 | 1,84% | 677.255,00 |
21.10.2022 | 33,63 | 34,17 | 33,07 | 33,78 | -0,85% | 389.494,00 |
20.10.2022 | 34,13 | 34,58 | 33,60 | 34,07 | 1,52% | 861.199,00 |
19.10.2022 | 35,27 | 35,27 | 33,38 | 33,56 | -4,47% | 217.501,00 |
18.10.2022 | 35,70 | 36,46 | 35,03 | 35,13 | -0,54% | 502.527,00 |
17.10.2022 | 34,65 | 35,72 | 34,29 | 35,32 | 2,38% | 649.138,00 |
14.10.2022 | 35,19 | 35,38 | 33,91 | 34,50 | 0,73% | 320.907,00 |
13.10.2022 | 33,88 | 34,65 | 32,57 | 34,25 | 0,47% | 439.658,00 |
12.10.2022 | 34,96 | 35,35 | 34,09 | 34,09 | -2,79% | 268.302,00 |
11.10.2022 | 35,78 | 36,45 | 34,77 | 35,07 | -3,42% | 250.471,00 |
10.10.2022 | 35,36 | 37,52 | 35,23 | 36,31 | 1,03% | 198.075,00 |
07.10.2022 | 38,10 | 38,11 | 35,76 | 35,94 | -6,16% | 211.755,00 |
06.10.2022 | 39,01 | 39,14 | 38,15 | 38,30 | -1,01% | 161.401,00 |
05.10.2022 | 38,66 | 39,17 | 38,32 | 38,69 | -0,54% | 171.006,00 |
04.10.2022 | 38,09 | 38,94 | 38,02 | 38,90 | 4,01% | 186.299,00 |
03.10.2022 | 36,21 | 37,46 | 36,00 | 37,40 | 0,73% | 121.917,00 |
30.09.2022 | 35,69 | 37,39 | 35,55 | 37,13 | 4,74% | 273.721,00 |
29.09.2022 | 37,09 | 37,09 | 35,24 | 35,45 | -4,83% | 185.509,00 |
28.09.2022 | 36,37 | 37,25 | 35,50 | 37,25 | 1,25% | 205.835,00 |
27.09.2022 | 37,00 | 37,77 | 36,76 | 36,79 | 1,24% | 197.128,00 |
26.09.2022 | 36,00 | 37,65 | 35,77 | 36,34 | 0,75% | 176.516,00 |
23.09.2022 | 35,93 | 36,70 | 34,95 | 36,07 | 0,95% | 293.050,00 |
22.09.2022 | 36,64 | 37,28 | 35,73 | 35,73 | -4,52% | 202.301,00 |
21.09.2022 | 37,26 | 37,64 | 36,68 | 37,42 | -0,72% | 146.720,00 |
20.09.2022 | 38,90 | 39,06 | 37,67 | 37,69 | -2,51% | 250.562,00 |
19.09.2022 | 38,80 | 38,81 | 37,75 | 38,66 | -0,44% | 140.265,00 |
16.09.2022 | 39,65 | 39,65 | 38,27 | 38,83 | -3,07% | 374.184,00 |
15.09.2022 | 40,83 | 41,02 | 39,92 | 40,06 | -1,69% | 156.919,00 |
14.09.2022 | 41,04 | 41,43 | 40,12 | 40,75 | -1,83% | 208.793,00 |
13.09.2022 | 43,08 | 43,57 | 41,30 | 41,51 | -3,49% | 192.066,00 |