
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2022 | 28,80 | 29,10 | 28,50 | 28,70 | 0,00% | - |
16.05.2022 | 27,70 | 28,90 | 27,50 | 28,70 | 2,87% | - |
13.05.2022 | 27,00 | 28,50 | 27,00 | 27,90 | 2,20% | - |
12.05.2022 | 26,70 | 27,30 | 26,60 | 27,30 | 2,25% | - |
11.05.2022 | 27,00 | 27,50 | 26,50 | 26,70 | -1,48% | - |
10.05.2022 | 27,00 | 27,30 | 26,70 | 27,10 | 0,74% | - |
09.05.2022 | 27,60 | 27,60 | 26,10 | 26,90 | -2,89% | - |
06.05.2022 | 27,00 | 27,70 | 26,50 | 27,70 | 2,97% | - |
05.05.2022 | 27,60 | 27,90 | 26,70 | 26,90 | -2,89% | - |
04.05.2022 | 27,30 | 27,70 | 27,10 | 27,70 | 1,47% | - |
03.05.2022 | 27,80 | 28,00 | 27,10 | 27,30 | -2,15% | - |
02.05.2022 | 27,00 | 27,90 | 26,90 | 27,90 | 3,72% | - |
29.04.2022 | 27,80 | 27,90 | 26,90 | 26,90 | -3,58% | - |
28.04.2022 | 25,40 | 27,90 | 25,40 | 27,90 | 10,28% | - |
27.04.2022 | 24,80 | 25,70 | 24,80 | 25,30 | 1,61% | - |
26.04.2022 | 25,50 | 25,70 | 24,70 | 24,90 | -2,35% | - |
25.04.2022 | 25,40 | 25,70 | 24,70 | 25,50 | 0,79% | - |
22.04.2022 | 25,60 | 25,90 | 25,30 | 25,30 | -0,78% | - |
21.04.2022 | 25,60 | 25,90 | 25,50 | 25,50 | -0,78% | - |
20.04.2022 | 26,20 | 26,50 | 25,70 | 25,70 | -2,28% | - |
19.04.2022 | 25,40 | 26,30 | 25,20 | 26,30 | 3,95% | - |
14.04.2022 | 24,40 | 25,30 | 24,40 | 25,30 | 3,27% | - |
13.04.2022 | 24,20 | 24,70 | 24,20 | 24,50 | 0,82% | - |
12.04.2022 | 24,30 | 24,80 | 24,20 | 24,30 | 0,00% | - |
11.04.2022 | 24,20 | 24,70 | 24,00 | 24,30 | 0,00% | - |
08.04.2022 | 24,10 | 24,70 | 24,00 | 24,30 | 0,83% | - |
07.04.2022 | 23,90 | 24,20 | 23,70 | 24,10 | 0,84% | - |
06.04.2022 | 23,30 | 24,30 | 22,90 | 23,90 | 2,58% | - |
05.04.2022 | 23,00 | 23,50 | 22,80 | 23,30 | 0,00% | - |
04.04.2022 | 23,00 | 23,60 | 22,90 | 23,30 | 1,75% | - |
01.04.2022 | 22,70 | 23,30 | 22,70 | 22,90 | 0,88% | 300,00 |
31.03.2022 | 22,10 | 23,10 | 22,10 | 22,70 | 2,71% | - |
30.03.2022 | 22,00 | 22,30 | 21,50 | 22,10 | 0,00% | - |
29.03.2022 | 21,50 | 22,30 | 21,30 | 22,10 | 2,79% | - |
28.03.2022 | 21,40 | 22,10 | 21,30 | 21,50 | 6,17% | - |
25.03.2022 | 21,40 | 21,90 | 20,15 | 20,25 | 0,50% | - |
24.03.2022 | 21,10 | 21,70 | 20,15 | 20,15 | 0,00% | - |
23.03.2022 | 21,30 | 21,50 | 20,10 | 20,15 | -4,95% | - |
22.03.2022 | 21,00 | 21,70 | 21,00 | 21,20 | -2,75% | - |
21.03.2022 | 21,00 | 21,80 | 20,50 | 21,80 | -0,91% | - |
18.03.2022 | 21,10 | 22,00 | 20,50 | 22,00 | 8,11% | - |
17.03.2022 | 20,80 | 21,50 | 20,35 | 20,35 | -4,01% | - |
16.03.2022 | 20,80 | 21,60 | 20,70 | 21,20 | 3,67% | - |
15.03.2022 | 20,90 | 21,70 | 20,45 | 20,45 | -0,73% | - |
14.03.2022 | 21,10 | 21,70 | 20,50 | 20,60 | -2,37% | - |
11.03.2022 | 20,60 | 21,50 | 20,60 | 21,10 | 0,96% | - |
10.03.2022 | 20,80 | 21,50 | 20,50 | 20,90 | 0,97% | - |
09.03.2022 | 19,75 | 21,10 | 19,65 | 20,70 | 4,81% | - |
08.03.2022 | 19,40 | 20,00 | 18,50 | 19,75 | 2,07% | - |
07.03.2022 | 20,70 | 20,90 | 19,20 | 19,35 | -6,52% | 40,00 |
04.03.2022 | 21,60 | 22,30 | 20,70 | 20,70 | -5,48% | 300,00 |
03.03.2022 | 21,80 | 22,50 | 21,70 | 21,90 | 0,00% | - |
02.03.2022 | 21,20 | 22,10 | 21,20 | 21,90 | 1,39% | - |
01.03.2022 | 21,10 | 21,70 | 20,50 | 21,60 | 2,37% | - |
28.02.2022 | 22,00 | 22,00 | 20,80 | 21,10 | -3,65% | - |
25.02.2022 | 21,40 | 22,00 | 21,20 | 21,90 | 0,00% | - |
24.02.2022 | 21,50 | 21,90 | 21,00 | 21,90 | 1,86% | - |
23.02.2022 | 21,00 | 21,70 | 21,00 | 21,50 | 1,42% | - |
22.02.2022 | 21,30 | 21,30 | 20,70 | 21,20 | 1,92% | - |
21.02.2022 | 21,10 | 21,70 | 20,80 | 20,80 | -2,35% | - |
18.02.2022 | 24,60 | 24,60 | 20,40 | 21,30 | -13,06% | - |
17.02.2022 | 24,60 | 25,00 | 24,50 | 24,50 | -0,81% | - |
16.02.2022 | 24,40 | 24,90 | 24,40 | 24,70 | -0,80% | - |
15.02.2022 | 24,60 | 25,20 | 24,60 | 24,90 | 0,00% | - |
14.02.2022 | 24,90 | 25,30 | 24,60 | 24,90 | -0,40% | - |
11.02.2022 | 24,60 | 25,10 | 24,50 | 25,00 | 2,04% | - |
10.02.2022 | 25,30 | 25,80 | 24,30 | 24,50 | -3,16% | - |
09.02.2022 | 25,40 | 25,60 | 24,80 | 25,30 | 0,00% | - |
08.02.2022 | 25,00 | 25,40 | 24,90 | 25,30 | 0,80% | - |
07.02.2022 | 24,00 | 25,10 | 24,00 | 25,10 | 2,87% | - |
04.02.2022 | 24,60 | 24,70 | 23,90 | 24,40 | -1,21% | - |
03.02.2022 | 25,10 | 25,20 | 24,40 | 24,70 | -1,59% | - |
02.02.2022 | 25,30 | 25,50 | 25,00 | 25,10 | -0,79% | - |
01.02.2022 | 24,60 | 25,30 | 24,50 | 25,30 | 1,61% | - |
31.01.2022 | 24,20 | 24,90 | 24,20 | 24,90 | 0,81% | - |
28.01.2022 | 24,00 | 24,70 | 24,00 | 24,70 | 1,65% | - |
27.01.2022 | 24,10 | 24,70 | 24,10 | 24,30 | 0,00% | - |
26.01.2022 | 24,20 | 24,50 | 23,90 | 24,30 | 0,00% | - |
25.01.2022 | 24,40 | 24,50 | 23,70 | 24,30 | 0,00% | - |
24.01.2022 | 23,80 | 24,50 | 23,70 | 24,30 | 0,83% | - |
21.01.2022 | 24,00 | 24,60 | 24,00 | 24,10 | -0,82% | - |
20.01.2022 | 24,60 | 24,70 | 24,30 | 24,30 | -0,82% | - |
19.01.2022 | 24,60 | 24,80 | 24,40 | 24,50 | 0,41% | - |
18.01.2022 | 24,70 | 25,00 | 24,40 | 24,40 | 0,83% | - |
17.01.2022 | 24,20 | 24,70 | 24,20 | 24,20 | -2,02% | - |
14.01.2022 | 24,00 | 24,70 | 24,00 | 24,70 | 0,82% | - |
13.01.2022 | 24,40 | 24,90 | 24,30 | 24,50 | -0,81% | - |
12.01.2022 | 25,20 | 25,20 | 24,50 | 24,70 | -1,59% | - |
11.01.2022 | 25,20 | 25,30 | 24,90 | 25,10 | 0,00% | - |
10.01.2022 | 24,80 | 25,30 | 24,80 | 25,10 | 0,00% | - |
07.01.2022 | 25,10 | 25,50 | 24,90 | 25,10 | 0,00% | - |
06.01.2022 | 24,60 | 25,10 | 24,40 | 25,10 | 2,45% | - |
05.01.2022 | 24,40 | 24,90 | 24,40 | 24,50 | -0,81% | - |
04.01.2022 | 24,60 | 25,30 | 24,60 | 24,70 | -0,80% | - |
03.01.2022 | 24,90 | 25,20 | 24,70 | 24,90 | 1,22% | - |
30.12.2021 | 24,60 | 25,00 | 24,60 | 24,60 | -1,20% | - |
29.12.2021 | 24,80 | 24,90 | 24,40 | 24,90 | 0,81% | - |
28.12.2021 | 24,20 | 24,70 | 24,20 | 24,70 | 0,82% | - |
27.12.2021 | 24,30 | 24,60 | 24,30 | 24,50 | 0,82% | - |
23.12.2021 | 24,20 | 24,90 | 24,20 | 24,30 | -1,22% | - |