
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.05.2022 | 11,94 | 12,50 | 11,94 | 12,50 | 2,12% | 57.847,00 |
26.05.2022 | 11,84 | 12,26 | 11,82 | 12,24 | -0,16% | 21.863,00 |
25.05.2022 | 12,08 | 12,28 | 11,78 | 12,26 | 2,17% | 74.414,00 |
24.05.2022 | 12,66 | 12,66 | 11,98 | 12,00 | -4,46% | 30.516,00 |
23.05.2022 | 12,44 | 12,74 | 12,20 | 12,56 | 2,45% | 55.125,00 |
20.05.2022 | 12,04 | 12,46 | 12,04 | 12,26 | 1,16% | 33.389,00 |
19.05.2022 | 12,60 | 12,60 | 11,94 | 12,12 | -4,57% | 59.865,00 |
18.05.2022 | 13,06 | 13,20 | 12,60 | 12,70 | -3,20% | 59.503,00 |
17.05.2022 | 13,56 | 13,66 | 13,06 | 13,12 | -2,53% | 49.256,00 |
16.05.2022 | 13,24 | 13,46 | 13,06 | 13,46 | 1,36% | 53.311,00 |
13.05.2022 | 13,10 | 13,58 | 12,90 | 13,28 | 4,08% | 67.944,00 |
12.05.2022 | 13,46 | 13,46 | 11,42 | 12,76 | -4,06% | 160.440,00 |
11.05.2022 | 15,26 | 15,60 | 13,30 | 13,30 | -11,92% | 123.594,00 |
10.05.2022 | 15,00 | 15,42 | 15,00 | 15,10 | 0,80% | 25.373,00 |
09.05.2022 | 15,44 | 15,44 | 14,98 | 14,98 | -3,60% | 35.847,00 |
06.05.2022 | 15,96 | 15,96 | 15,38 | 15,54 | -2,63% | 34.781,00 |
05.05.2022 | 16,24 | 16,30 | 15,92 | 15,96 | 0,50% | 26.952,00 |
04.05.2022 | 16,00 | 16,02 | 15,72 | 15,88 | -0,38% | 17.241,00 |
03.05.2022 | 16,28 | 16,28 | 15,94 | 15,94 | -1,24% | 39.208,00 |
02.05.2022 | 16,36 | 16,36 | 15,66 | 16,14 | -0,74% | 51.997,00 |
29.04.2022 | 15,90 | 16,60 | 15,90 | 16,26 | 1,25% | 49.884,00 |
28.04.2022 | 15,90 | 16,14 | 15,80 | 16,06 | 1,65% | 60.124,00 |
27.04.2022 | 15,82 | 15,90 | 15,60 | 15,80 | 0,51% | 36.842,00 |
26.04.2022 | 16,02 | 16,10 | 15,72 | 15,72 | -1,87% | 43.773,00 |
25.04.2022 | 16,46 | 16,46 | 15,94 | 16,02 | -2,08% | 49.065,00 |
22.04.2022 | 17,02 | 17,02 | 16,32 | 16,36 | -3,76% | 38.298,00 |
21.04.2022 | 16,62 | 17,04 | 16,60 | 17,00 | 2,41% | 22.047,00 |
20.04.2022 | 16,52 | 16,68 | 16,48 | 16,60 | 0,61% | 35.050,00 |
19.04.2022 | 17,52 | 17,52 | 16,50 | 16,50 | -5,17% | 34.323,00 |
14.04.2022 | 17,12 | 17,40 | 17,10 | 17,40 | 0,46% | 29.785,00 |
13.04.2022 | 17,28 | 17,52 | 17,20 | 17,32 | 0,81% | 40.937,00 |
12.04.2022 | 17,02 | 17,40 | 16,90 | 17,18 | -1,15% | 39.164,00 |
11.04.2022 | 17,12 | 17,42 | 16,88 | 17,38 | 3,70% | 87.240,00 |
08.04.2022 | 16,86 | 16,86 | 16,74 | 16,76 | 0,48% | 20.481,00 |
07.04.2022 | 16,54 | 17,00 | 16,54 | 16,68 | -0,95% | 29.444,00 |
06.04.2022 | 17,22 | 17,48 | 16,84 | 16,84 | -3,55% | 37.412,00 |
05.04.2022 | 17,36 | 17,52 | 17,34 | 17,46 | 0,92% | 33.533,00 |
04.04.2022 | 17,22 | 17,42 | 17,16 | 17,30 | 1,05% | 20.909,00 |
01.04.2022 | 17,18 | 17,32 | 16,98 | 17,12 | 0,35% | 33.857,00 |
31.03.2022 | 17,88 | 17,88 | 17,04 | 17,06 | -1,16% | 38.151,00 |
30.03.2022 | 17,80 | 17,80 | 17,26 | 17,26 | -2,92% | 39.629,00 |
29.03.2022 | 17,52 | 17,90 | 17,46 | 17,78 | 1,95% | 38.746,00 |
28.03.2022 | 17,08 | 17,54 | 17,02 | 17,44 | 2,95% | 45.410,00 |
25.03.2022 | 16,82 | 17,02 | 16,48 | 16,94 | 0,71% | 61.356,00 |
24.03.2022 | 17,00 | 17,12 | 16,82 | 16,82 | -3,33% | 47.948,00 |
23.03.2022 | 18,78 | 18,78 | 17,24 | 17,40 | -1,25% | 56.051,00 |
22.03.2022 | 17,32 | 17,76 | 17,32 | 17,62 | 1,85% | 51.032,00 |
21.03.2022 | 17,88 | 17,96 | 17,10 | 17,30 | -2,15% | 60.566,00 |
18.03.2022 | 17,40 | 17,68 | 17,18 | 17,68 | 1,73% | 69.865,00 |
17.03.2022 | 16,76 | 17,44 | 16,76 | 17,38 | 0,93% | 37.129,00 |
16.03.2022 | 16,76 | 17,22 | 16,72 | 17,22 | 3,99% | 66.550,00 |
15.03.2022 | 16,96 | 16,96 | 16,50 | 16,56 | -1,90% | 56.820,00 |
14.03.2022 | 17,18 | 17,18 | 16,78 | 16,88 | 0,72% | 68.778,00 |
11.03.2022 | 16,42 | 17,06 | 16,42 | 16,76 | 1,95% | 153.494,00 |
10.03.2022 | 17,02 | 17,20 | 16,44 | 16,44 | -3,07% | 59.177,00 |
09.03.2022 | 15,82 | 16,96 | 15,74 | 16,96 | 7,61% | 97.487,00 |
08.03.2022 | 16,00 | 16,12 | 15,60 | 15,76 | 1,16% | 66.378,00 |
07.03.2022 | 16,00 | 16,18 | 15,52 | 15,58 | -5,58% | 157.998,00 |
04.03.2022 | 16,14 | 16,62 | 16,02 | 16,50 | 0,36% | 75.698,00 |
03.03.2022 | 16,98 | 17,08 | 16,44 | 16,44 | -3,29% | 47.911,00 |
02.03.2022 | 16,64 | 17,14 | 16,62 | 17,00 | 0,00% | 42.313,00 |
01.03.2022 | 17,42 | 17,42 | 17,00 | 17,00 | -2,41% | 50.192,00 |
28.02.2022 | 16,88 | 17,48 | 16,88 | 17,42 | -2,90% | 73.116,00 |
25.02.2022 | 17,94 | 18,12 | 17,66 | 17,94 | 1,70% | 65.227,00 |
24.02.2022 | 17,06 | 17,86 | 16,68 | 17,64 | -0,68% | 100.131,00 |
23.02.2022 | 17,90 | 18,16 | 17,76 | 17,76 | -0,45% | 32.079,00 |
22.02.2022 | 17,70 | 18,04 | 17,44 | 17,84 | -0,78% | 49.321,00 |
21.02.2022 | 18,22 | 18,30 | 17,92 | 17,98 | -0,33% | 69.363,00 |
18.02.2022 | 18,60 | 18,60 | 17,94 | 18,04 | -3,32% | 45.955,00 |
17.02.2022 | 18,74 | 18,90 | 18,64 | 18,66 | -0,11% | 27.594,00 |
16.02.2022 | 18,60 | 18,82 | 18,50 | 18,68 | 1,30% | 37.381,00 |
15.02.2022 | 18,60 | 18,60 | 18,22 | 18,44 | 1,77% | 40.129,00 |
14.02.2022 | 18,52 | 18,52 | 17,96 | 18,12 | -3,82% | 52.897,00 |
11.02.2022 | 18,54 | 18,90 | 18,54 | 18,84 | -0,32% | 24.202,00 |
10.02.2022 | 18,94 | 19,00 | 18,48 | 18,90 | 1,07% | 45.909,00 |
09.02.2022 | 18,64 | 18,92 | 18,64 | 18,70 | 0,32% | 30.133,00 |
08.02.2022 | 18,58 | 18,66 | 18,28 | 18,64 | 1,08% | 43.978,00 |
07.02.2022 | 18,50 | 18,60 | 18,18 | 18,44 | 0,55% | 60.239,00 |
04.02.2022 | 18,90 | 18,96 | 18,34 | 18,34 | -3,27% | 40.156,00 |
03.02.2022 | 19,20 | 19,24 | 18,96 | 18,96 | -1,15% | 30.729,00 |
02.02.2022 | 19,30 | 19,40 | 19,08 | 19,18 | -0,62% | 49.127,00 |
01.02.2022 | 19,34 | 19,52 | 19,26 | 19,30 | 0,31% | 56.050,00 |
31.01.2022 | 19,62 | 19,62 | 19,08 | 19,24 | 0,21% | 39.214,00 |
28.01.2022 | 19,44 | 19,44 | 18,98 | 19,20 | -1,03% | 28.202,00 |
27.01.2022 | 19,66 | 19,66 | 18,94 | 19,40 | 0,00% | 45.690,00 |
26.01.2022 | 19,32 | 19,74 | 19,32 | 19,40 | 1,57% | 45.251,00 |
25.01.2022 | 18,82 | 19,58 | 18,80 | 19,10 | 0,95% | 53.792,00 |
24.01.2022 | 20,30 | 20,30 | 18,88 | 18,92 | -8,16% | 69.898,00 |
21.01.2022 | 20,45 | 20,80 | 20,40 | 20,60 | -1,44% | 27.745,00 |
20.01.2022 | 20,35 | 20,90 | 20,35 | 20,90 | 2,96% | 26.141,00 |
19.01.2022 | 20,45 | 20,65 | 20,20 | 20,30 | -1,22% | 30.949,00 |
18.01.2022 | 20,45 | 20,75 | 20,30 | 20,55 | 0,00% | 14.145,00 |
17.01.2022 | 20,75 | 20,75 | 20,40 | 20,55 | -0,72% | 13.824,00 |
14.01.2022 | 20,65 | 20,75 | 20,30 | 20,70 | 1,47% | 19.989,00 |
13.01.2022 | 20,50 | 20,70 | 20,35 | 20,40 | -0,97% | 28.228,00 |
12.01.2022 | 20,95 | 21,20 | 20,50 | 20,60 | -1,67% | 25.700,00 |
11.01.2022 | 20,95 | 21,15 | 20,80 | 20,95 | 0,48% | 30.692,00 |
10.01.2022 | 20,55 | 20,95 | 20,30 | 20,85 | 0,97% | 36.594,00 |
07.01.2022 | 20,70 | 20,80 | 20,40 | 20,65 | -0,72% | 32.612,00 |
06.01.2022 | 20,55 | 20,85 | 20,50 | 20,80 | 0,00% | 17.372,00 |