
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.05.2022 | 24,40 | 24,86 | 24,00 | 24,50 | -0,08% | 1.448,00 |
18.05.2022 | 24,90 | 25,32 | 24,46 | 24,52 | -2,00% | 1.624,00 |
17.05.2022 | 24,22 | 25,04 | 24,22 | 25,02 | 3,30% | 2.601,00 |
16.05.2022 | 24,04 | 24,22 | 23,60 | 24,22 | 0,50% | 3.554,00 |
13.05.2022 | 22,50 | 24,10 | 22,50 | 24,10 | 6,07% | 4.125,00 |
12.05.2022 | 23,62 | 23,76 | 21,80 | 22,72 | -4,30% | 7.836,00 |
11.05.2022 | 23,84 | 24,14 | 23,64 | 23,74 | 0,17% | 1.268,00 |
10.05.2022 | 23,80 | 24,02 | 23,58 | 23,70 | 0,17% | 2.320,00 |
09.05.2022 | 24,10 | 24,12 | 23,34 | 23,66 | -1,83% | 6.043,00 |
06.05.2022 | 24,80 | 25,18 | 24,10 | 24,10 | -1,71% | 3.516,00 |
05.05.2022 | 25,30 | 25,90 | 24,50 | 24,52 | -5,98% | 2.670,00 |
04.05.2022 | 26,28 | 26,28 | 25,26 | 26,08 | -0,38% | 3.824,00 |
03.05.2022 | 26,86 | 27,34 | 26,18 | 26,18 | -0,98% | 1.036,00 |
02.05.2022 | 26,06 | 26,80 | 25,78 | 26,44 | 0,69% | 2.151,00 |
29.04.2022 | 27,08 | 27,24 | 26,26 | 26,26 | -0,83% | 1.805,00 |
28.04.2022 | 26,74 | 27,08 | 26,06 | 26,48 | -1,34% | 1.936,00 |
27.04.2022 | 27,30 | 27,30 | 26,78 | 26,84 | -0,59% | 1.355,00 |
26.04.2022 | 28,16 | 28,16 | 27,00 | 27,00 | -3,57% | 1.317,00 |
25.04.2022 | 27,74 | 28,04 | 27,24 | 28,00 | 0,57% | 3.495,00 |
22.04.2022 | 27,68 | 28,40 | 27,56 | 27,84 | 1,09% | 2.096,00 |
21.04.2022 | 28,24 | 28,46 | 27,54 | 27,54 | 0,73% | 1.698,00 |
20.04.2022 | 27,10 | 27,58 | 27,10 | 27,34 | 0,44% | 2.111,00 |
19.04.2022 | 26,76 | 27,22 | 26,68 | 27,22 | 1,34% | 1.297,00 |
14.04.2022 | 26,98 | 27,00 | 26,58 | 26,86 | 0,37% | 1.083,00 |
13.04.2022 | 27,38 | 27,38 | 26,30 | 26,76 | -1,40% | 2.761,00 |
12.04.2022 | 26,50 | 27,62 | 26,50 | 27,14 | 2,42% | 3.826,00 |
11.04.2022 | 26,72 | 26,92 | 26,40 | 26,50 | 0,38% | 1.330,00 |
08.04.2022 | 25,62 | 26,52 | 25,50 | 26,40 | 3,61% | 2.084,00 |
07.04.2022 | 25,34 | 25,48 | 24,96 | 25,48 | -0,31% | 3.364,00 |
06.04.2022 | 26,40 | 26,40 | 24,94 | 25,56 | -2,89% | 9.100,00 |
05.04.2022 | 27,30 | 27,30 | 25,92 | 26,32 | -3,94% | 6.105,00 |
04.04.2022 | 27,40 | 27,48 | 27,08 | 27,40 | 0,74% | 2.111,00 |
01.04.2022 | 27,64 | 27,70 | 27,02 | 27,20 | -0,51% | 2.610,00 |
31.03.2022 | 27,68 | 28,10 | 27,34 | 27,34 | -0,80% | 2.142,00 |
30.03.2022 | 28,42 | 28,42 | 27,50 | 27,56 | -4,44% | 3.439,00 |
29.03.2022 | 27,60 | 28,84 | 27,50 | 28,84 | 4,95% | 5.639,00 |
28.03.2022 | 27,94 | 27,94 | 27,24 | 27,48 | -1,72% | 10.063,00 |
25.03.2022 | 28,16 | 28,30 | 27,42 | 27,96 | -0,50% | 11.053,00 |
24.03.2022 | 28,60 | 28,60 | 27,64 | 28,10 | -1,06% | 16.718,00 |
23.03.2022 | 28,94 | 29,14 | 28,36 | 28,40 | -1,53% | 1.836,00 |
22.03.2022 | 28,80 | 28,90 | 28,66 | 28,84 | 0,21% | 977,00 |
21.03.2022 | 29,10 | 29,26 | 28,70 | 28,78 | -1,91% | 5.116,00 |
18.03.2022 | 29,00 | 29,34 | 28,56 | 29,34 | 1,73% | 2.222,00 |
17.03.2022 | 29,08 | 29,30 | 28,80 | 28,84 | -0,62% | 4.848,00 |
16.03.2022 | 28,40 | 29,02 | 28,20 | 29,02 | 3,64% | 2.437,00 |
15.03.2022 | 28,54 | 28,54 | 27,76 | 28,00 | -1,20% | 1.907,00 |
14.03.2022 | 28,00 | 28,90 | 28,00 | 28,34 | 3,58% | 4.394,00 |
11.03.2022 | 27,26 | 27,98 | 27,26 | 27,36 | 1,03% | 5.226,00 |
10.03.2022 | 27,54 | 27,62 | 26,50 | 27,08 | -1,81% | 6.554,00 |
09.03.2022 | 25,08 | 27,66 | 25,08 | 27,58 | 10,14% | 7.892,00 |
08.03.2022 | 23,82 | 25,16 | 23,52 | 25,04 | 3,73% | 5.748,00 |
07.03.2022 | 24,84 | 25,42 | 23,30 | 24,14 | -3,05% | 10.747,00 |
04.03.2022 | 24,60 | 25,02 | 24,06 | 24,90 | 0,73% | 10.954,00 |
03.03.2022 | 24,98 | 25,54 | 24,34 | 24,72 | -1,12% | 7.698,00 |
02.03.2022 | 25,10 | 25,34 | 23,94 | 25,00 | 0,40% | 10.406,00 |
01.03.2022 | 26,92 | 27,12 | 24,68 | 24,90 | -6,81% | 4.966,00 |
28.02.2022 | 27,58 | 27,58 | 25,86 | 26,72 | -3,19% | 8.175,00 |
25.02.2022 | 27,28 | 27,74 | 26,32 | 27,60 | 0,00% | 12.581,00 |
24.02.2022 | 28,90 | 28,94 | 25,50 | 27,60 | -5,99% | 23.943,00 |
23.02.2022 | 31,26 | 31,60 | 29,20 | 29,36 | -5,72% | 11.145,00 |
22.02.2022 | 30,54 | 31,14 | 29,80 | 31,14 | 1,50% | 1.812,00 |
21.02.2022 | 31,24 | 31,24 | 30,40 | 30,68 | -2,97% | 1.639,00 |
18.02.2022 | 31,58 | 31,62 | 31,46 | 31,62 | 1,28% | 224,00 |
17.02.2022 | 31,70 | 31,72 | 31,22 | 31,22 | -1,51% | 865,00 |
16.02.2022 | 31,62 | 31,72 | 31,62 | 31,70 | 1,80% | 82,00 |
15.02.2022 | 30,90 | 31,28 | 30,90 | 31,14 | 1,30% | 1.485,00 |
14.02.2022 | 31,46 | 31,46 | 29,92 | 30,74 | -2,23% | 5.238,00 |
11.02.2022 | 31,66 | 31,66 | 31,44 | 31,44 | -1,93% | 781,00 |
10.02.2022 | 31,88 | 32,14 | 31,88 | 32,06 | -0,06% | 1.530,00 |
09.02.2022 | 31,16 | 32,08 | 31,16 | 32,08 | 3,48% | 792,00 |
08.02.2022 | 31,08 | 31,08 | 30,58 | 31,00 | -0,32% | 2.484,00 |
07.02.2022 | 31,22 | 31,44 | 30,92 | 31,10 | -0,45% | 950,00 |
04.02.2022 | 32,36 | 32,36 | 31,04 | 31,24 | -2,62% | 926,00 |
03.02.2022 | 32,30 | 32,36 | 32,04 | 32,08 | -0,99% | 615,00 |
02.02.2022 | 32,50 | 32,62 | 32,36 | 32,40 | -0,12% | 721,00 |
01.02.2022 | 32,24 | 32,46 | 32,18 | 32,44 | 2,33% | 462,00 |
31.01.2022 | 32,16 | 32,20 | 31,70 | 31,70 | -1,43% | 579,00 |
28.01.2022 | 31,76 | 32,16 | 31,40 | 32,16 | 2,62% | 550,00 |
27.01.2022 | 31,16 | 31,78 | 31,16 | 31,34 | 1,42% | 621,00 |
26.01.2022 | 31,20 | 31,52 | 30,90 | 30,90 | -1,40% | 2.302,00 |
25.01.2022 | 31,96 | 31,96 | 30,70 | 31,34 | -0,51% | 2.346,00 |
24.01.2022 | 32,84 | 33,14 | 30,90 | 31,50 | -4,20% | 4.909,00 |
21.01.2022 | 33,62 | 33,64 | 32,88 | 32,88 | -1,85% | 1.774,00 |
20.01.2022 | 34,00 | 34,12 | 33,50 | 33,50 | -1,24% | 1.680,00 |
19.01.2022 | 32,94 | 34,00 | 32,94 | 33,92 | 1,98% | 1.402,00 |
18.01.2022 | 33,30 | 33,34 | 32,92 | 33,26 | 0,42% | 623,00 |
17.01.2022 | 32,82 | 33,20 | 32,82 | 33,12 | 1,04% | 1.053,00 |
14.01.2022 | 33,04 | 33,10 | 32,68 | 32,78 | -0,55% | 1.294,00 |
13.01.2022 | 33,08 | 33,08 | 32,68 | 32,96 | -0,36% | 951,00 |
12.01.2022 | 33,00 | 33,14 | 32,78 | 33,08 | 0,30% | 1.448,00 |
11.01.2022 | 32,72 | 32,98 | 32,60 | 32,98 | 1,23% | 2.354,00 |
10.01.2022 | 32,64 | 32,68 | 32,32 | 32,58 | -0,24% | 2.329,00 |
07.01.2022 | 32,56 | 32,80 | 32,56 | 32,66 | 1,43% | 646,00 |
06.01.2022 | 32,38 | 32,38 | 32,20 | 32,20 | -1,04% | 1.260,00 |
05.01.2022 | 32,74 | 32,96 | 32,54 | 32,54 | -0,12% | 997,00 |
04.01.2022 | 32,34 | 32,84 | 32,34 | 32,58 | 1,43% | 946,00 |
03.01.2022 | 32,44 | 32,52 | 32,02 | 32,12 | -0,31% | 829,00 |
30.12.2021 | 32,20 | 32,22 | 32,16 | 32,22 | -0,25% | 660,00 |
29.12.2021 | 32,26 | 32,42 | 32,24 | 32,30 | -0,31% | 975,00 |
28.12.2021 | 32,20 | 32,50 | 32,20 | 32,40 | 0,81% | 1.342,00 |