
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.05.2022 | 2,93 | 2,93 | 2,88 | 2,90 | -0,79% | 2.696.375,00 |
26.05.2022 | 2,94 | 2,94 | 2,91 | 2,92 | -0,07% | 2.235.420,00 |
25.05.2022 | 2,87 | 2,93 | 2,86 | 2,92 | 2,35% | 4.988.615,00 |
24.05.2022 | 2,81 | 2,86 | 2,80 | 2,86 | 0,46% | 3.772.352,00 |
23.05.2022 | 2,78 | 2,85 | 2,78 | 2,84 | 2,41% | 3.740.733,00 |
20.05.2022 | 2,73 | 2,79 | 2,70 | 2,78 | -4,24% | 5.242.334,00 |
19.05.2022 | 2,90 | 2,90 | 2,83 | 2,90 | -0,65% | 6.264.693,00 |
18.05.2022 | 2,98 | 2,98 | 2,91 | 2,92 | -1,52% | 4.483.675,00 |
17.05.2022 | 2,99 | 2,99 | 2,92 | 2,96 | -0,60% | 5.606.707,00 |
16.05.2022 | 2,94 | 2,99 | 2,94 | 2,98 | 1,46% | 3.210.757,00 |
13.05.2022 | 2,99 | 3,01 | 2,92 | 2,94 | -1,01% | 7.531.698,00 |
12.05.2022 | 2,92 | 2,99 | 2,90 | 2,97 | 1,78% | 4.611.563,00 |
11.05.2022 | 2,86 | 2,97 | 2,81 | 2,92 | 1,36% | 4.034.227,00 |
10.05.2022 | 2,89 | 2,96 | 2,86 | 2,88 | 0,91% | 5.510.506,00 |
09.05.2022 | 2,87 | 2,87 | 2,82 | 2,85 | -0,77% | 3.137.663,00 |
06.05.2022 | 2,98 | 2,98 | 2,86 | 2,87 | -4,26% | 3.679.887,00 |
05.05.2022 | 2,99 | 3,02 | 2,97 | 3,00 | 0,87% | 3.691.996,00 |
04.05.2022 | 2,94 | 2,98 | 2,90 | 2,98 | 1,05% | 5.531.872,00 |
03.05.2022 | 2,87 | 2,95 | 2,87 | 2,95 | 3,04% | 3.747.822,00 |
02.05.2022 | 2,87 | 2,91 | 2,73 | 2,86 | -0,38% | 3.835.180,00 |
29.04.2022 | 2,94 | 2,94 | 2,87 | 2,87 | -2,22% | 2.970.647,00 |
28.04.2022 | 2,89 | 2,93 | 2,88 | 2,93 | 1,07% | 3.391.976,00 |
27.04.2022 | 2,85 | 2,90 | 2,84 | 2,90 | 1,29% | 4.249.241,00 |
26.04.2022 | 2,86 | 2,90 | 2,86 | 2,87 | 1,02% | 3.481.357,00 |
25.04.2022 | 2,80 | 2,89 | 2,79 | 2,84 | 0,35% | 3.156.237,00 |
22.04.2022 | 2,80 | 2,90 | 2,78 | 2,83 | -0,42% | 4.753.154,00 |
21.04.2022 | 2,87 | 2,91 | 2,84 | 2,84 | -1,36% | 4.827.267,00 |
20.04.2022 | 2,78 | 2,88 | 2,78 | 2,88 | 4,01% | 5.722.237,00 |
19.04.2022 | 2,76 | 2,78 | 2,73 | 2,77 | -0,22% | 2.843.200,00 |
14.04.2022 | 2,75 | 2,78 | 2,73 | 2,77 | 1,17% | 3.207.063,00 |
13.04.2022 | 2,71 | 2,74 | 2,71 | 2,74 | 0,99% | 2.523.329,00 |
12.04.2022 | 2,71 | 2,71 | 2,67 | 2,71 | -0,44% | 3.062.157,00 |
11.04.2022 | 2,68 | 2,73 | 2,68 | 2,73 | 1,56% | 3.463.721,00 |
08.04.2022 | 2,64 | 2,69 | 2,63 | 2,68 | 1,98% | 3.823.499,00 |
07.04.2022 | 2,65 | 2,66 | 2,62 | 2,63 | -0,53% | 3.408.134,00 |
06.04.2022 | 2,59 | 2,65 | 2,58 | 2,65 | 2,12% | 6.210.895,00 |
05.04.2022 | 2,54 | 2,61 | 2,53 | 2,59 | 2,21% | 5.629.349,00 |
04.04.2022 | 2,50 | 2,54 | 2,50 | 2,54 | 0,84% | 3.441.082,00 |
01.04.2022 | 2,49 | 2,52 | 2,46 | 2,51 | 1,82% | 3.587.746,00 |
31.03.2022 | 2,53 | 2,54 | 2,46 | 2,47 | -0,80% | 4.134.492,00 |
30.03.2022 | 2,45 | 2,49 | 2,45 | 2,49 | 1,72% | 3.786.448,00 |
29.03.2022 | 2,48 | 2,48 | 2,43 | 2,45 | 1,03% | 3.482.920,00 |
28.03.2022 | 2,42 | 2,46 | 2,41 | 2,42 | 0,21% | 3.001.421,00 |
25.03.2022 | 2,44 | 2,46 | 2,38 | 2,42 | -2,19% | 6.527.591,00 |
24.03.2022 | 2,46 | 2,49 | 2,46 | 2,47 | 0,28% | 2.928.052,00 |
23.03.2022 | 2,47 | 2,49 | 2,46 | 2,46 | 0,00% | 2.668.890,00 |
22.03.2022 | 2,46 | 2,47 | 2,45 | 2,46 | 0,45% | 3.765.968,00 |
21.03.2022 | 2,44 | 2,48 | 2,44 | 2,45 | 0,29% | 3.562.133,00 |
18.03.2022 | 2,46 | 2,47 | 2,40 | 2,45 | -3,01% | 9.350.635,00 |
17.03.2022 | 2,53 | 2,54 | 2,51 | 2,52 | 0,36% | 2.165.501,00 |
16.03.2022 | 2,56 | 2,56 | 2,51 | 2,51 | -0,51% | 3.439.149,00 |
15.03.2022 | 2,50 | 2,54 | 2,48 | 2,53 | 1,12% | 2.535.277,00 |
14.03.2022 | 2,45 | 2,50 | 2,42 | 2,50 | 3,22% | 3.278.542,00 |
11.03.2022 | 2,43 | 2,47 | 2,42 | 2,42 | 0,08% | 3.434.937,00 |
10.03.2022 | 2,44 | 2,46 | 2,39 | 2,42 | -1,31% | 4.777.783,00 |
09.03.2022 | 2,37 | 2,45 | 2,35 | 2,45 | 6,15% | 4.491.662,00 |
08.03.2022 | 2,28 | 2,36 | 2,28 | 2,31 | -0,99% | 5.920.343,00 |
07.03.2022 | 2,31 | 2,35 | 2,22 | 2,33 | -0,68% | 7.567.034,00 |
04.03.2022 | 2,39 | 2,41 | 2,34 | 2,35 | -2,90% | 5.125.412,00 |
03.03.2022 | 2,43 | 2,45 | 2,40 | 2,42 | -0,62% | 5.408.697,00 |
02.03.2022 | 2,44 | 2,45 | 2,38 | 2,43 | 0,12% | 5.139.535,00 |
01.03.2022 | 2,45 | 2,48 | 2,43 | 2,43 | -0,65% | 6.172.675,00 |
28.02.2022 | 2,42 | 2,46 | 2,40 | 2,45 | -0,29% | 6.540.252,00 |
25.02.2022 | 2,40 | 2,46 | 2,38 | 2,45 | 3,37% | 4.717.012,00 |
24.02.2022 | 2,43 | 2,46 | 2,37 | 2,37 | -5,46% | 7.707.108,00 |
23.02.2022 | 2,54 | 2,56 | 2,42 | 2,51 | -0,99% | 8.382.716,00 |
22.02.2022 | 2,50 | 2,57 | 2,49 | 2,53 | -1,05% | 4.760.679,00 |
21.02.2022 | 2,65 | 2,65 | 2,55 | 2,56 | -2,92% | 3.478.346,00 |
18.02.2022 | 2,66 | 2,68 | 2,64 | 2,64 | -0,38% | 2.551.605,00 |
17.02.2022 | 2,65 | 2,67 | 2,64 | 2,65 | -0,38% | 2.366.142,00 |
16.02.2022 | 2,69 | 2,70 | 2,66 | 2,66 | -0,86% | 2.469.252,00 |
15.02.2022 | 2,64 | 2,68 | 2,64 | 2,68 | 1,21% | 4.686.058,00 |
14.02.2022 | 2,66 | 2,68 | 2,60 | 2,65 | -1,52% | 4.091.091,00 |
11.02.2022 | 2,64 | 2,69 | 2,64 | 2,69 | 1,24% | 1.880.610,00 |
10.02.2022 | 2,67 | 2,69 | 2,65 | 2,66 | -0,37% | 4.945.390,00 |
09.02.2022 | 2,66 | 2,67 | 2,62 | 2,67 | 1,14% | 4.220.759,00 |
08.02.2022 | 2,62 | 2,66 | 2,62 | 2,64 | 0,38% | 4.716.716,00 |
07.02.2022 | 2,61 | 2,63 | 2,59 | 2,63 | 1,12% | 2.616.119,00 |
04.02.2022 | 2,59 | 2,61 | 2,58 | 2,60 | 0,19% | 2.367.347,00 |
03.02.2022 | 2,57 | 2,62 | 2,56 | 2,59 | 0,97% | 4.347.756,00 |
02.02.2022 | 2,55 | 2,57 | 2,54 | 2,57 | 0,71% | 3.103.660,00 |
01.02.2022 | 2,56 | 2,57 | 2,54 | 2,55 | 0,39% | 2.302.173,00 |
31.01.2022 | 2,59 | 2,60 | 2,53 | 2,54 | -1,21% | 3.959.920,00 |
28.01.2022 | 2,52 | 2,57 | 2,52 | 2,57 | 1,46% | 3.326.461,00 |
27.01.2022 | 2,49 | 2,53 | 2,45 | 2,53 | 1,32% | 3.678.015,00 |
26.01.2022 | 2,46 | 2,52 | 2,43 | 2,50 | 2,63% | 4.869.406,00 |
25.01.2022 | 2,58 | 2,60 | 2,41 | 2,44 | -5,10% | 8.761.625,00 |
24.01.2022 | 2,57 | 2,63 | 2,55 | 2,57 | -0,31% | 5.645.550,00 |
21.01.2022 | 2,54 | 2,58 | 2,54 | 2,58 | 0,63% | 3.730.761,00 |
20.01.2022 | 2,58 | 2,60 | 2,55 | 2,56 | -1,12% | 2.984.226,00 |
19.01.2022 | 2,54 | 2,59 | 2,53 | 2,59 | 1,37% | 3.934.941,00 |
18.01.2022 | 2,53 | 2,56 | 2,53 | 2,55 | 0,91% | 2.964.242,00 |
17.01.2022 | 2,52 | 2,53 | 2,51 | 2,53 | 0,60% | 1.752.268,00 |
14.01.2022 | 2,51 | 2,52 | 2,49 | 2,52 | -0,12% | 4.104.837,00 |
13.01.2022 | 2,52 | 2,53 | 2,50 | 2,52 | 0,08% | 2.657.120,00 |
12.01.2022 | 2,55 | 2,56 | 2,48 | 2,52 | 1,04% | 4.958.509,00 |
11.01.2022 | 2,48 | 2,50 | 2,47 | 2,49 | 0,93% | 2.606.769,00 |
10.01.2022 | 2,45 | 2,48 | 2,45 | 2,47 | 0,73% | 2.347.713,00 |
07.01.2022 | 2,46 | 2,46 | 2,44 | 2,45 | -0,73% | 1.882.806,00 |
06.01.2022 | 2,46 | 2,47 | 2,45 | 2,47 | -0,16% | 2.480.626,00 |