
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.05.2022 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
26.05.2022 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
25.05.2022 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
24.05.2022 | 1,22 | 1,22 | 1,16 | 1,16 | -5,69% | 5.500,00 |
23.05.2022 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
20.05.2022 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 1.000,00 |
19.05.2022 | 1,25 | 1,25 | 1,24 | 1,24 | -4,62% | 1.000,00 |
18.05.2022 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
17.05.2022 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
16.05.2022 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
13.05.2022 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
12.05.2022 | 1,35 | 1,35 | 1,27 | 1,30 | -11,56% | 1.785,00 |
11.05.2022 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
10.05.2022 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
09.05.2022 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
06.05.2022 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
05.05.2022 | 1,56 | 1,56 | 1,56 | 1,56 | 4,00% | - |
04.05.2022 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
03.05.2022 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
02.05.2022 | 1,46 | 1,57 | 1,46 | 1,57 | 6,08% | 2.000,00 |
29.04.2022 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
28.04.2022 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
27.04.2022 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
26.04.2022 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
25.04.2022 | 1,46 | 1,54 | 1,46 | 1,51 | 0,33% | 25,00 |
22.04.2022 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
21.04.2022 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
20.04.2022 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
19.04.2022 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
14.04.2022 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
13.04.2022 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
12.04.2022 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
11.04.2022 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
08.04.2022 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
07.04.2022 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
06.04.2022 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
05.04.2022 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
04.04.2022 | 1,57 | 1,57 | 1,55 | 1,56 | -2,50% | 13.216,00 |
01.04.2022 | 1,60 | 1,60 | 1,60 | 1,60 | -3,61% | - |
31.03.2022 | 1,62 | 1,70 | 1,62 | 1,66 | 2,47% | 3.000,00 |
30.03.2022 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
29.03.2022 | 1,66 | 1,66 | 1,61 | 1,61 | 0,00% | 120,00 |
28.03.2022 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
25.03.2022 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
24.03.2022 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
23.03.2022 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
22.03.2022 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
21.03.2022 | 1,66 | 1,66 | 1,65 | 1,65 | 1,85% | 5.000,00 |
18.03.2022 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
17.03.2022 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
16.03.2022 | 1,61 | 1,61 | 1,59 | 1,59 | -3,64% | 1.000,00 |
15.03.2022 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
14.03.2022 | 1,63 | 1,63 | 1,63 | 1,63 | -5,23% | - |
11.03.2022 | 1,56 | 1,72 | 1,56 | 1,72 | 9,55% | 1.010,00 |
10.03.2022 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
09.03.2022 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
08.03.2022 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
07.03.2022 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | 30,00 |
04.03.2022 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | 70,00 |
03.03.2022 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
02.03.2022 | 1,50 | 1,65 | 1,50 | 1,65 | 6,45% | 190,00 |
01.03.2022 | 1,56 | 1,56 | 1,55 | 1,55 | 0,65% | 311,00 |
28.02.2022 | 1,54 | 1,54 | 1,54 | 1,54 | -4,94% | - |
25.02.2022 | 1,61 | 1,62 | 1,61 | 1,62 | 4,52% | 1.000,00 |
24.02.2022 | 1,54 | 1,55 | 1,48 | 1,55 | -2,52% | 14.478,00 |
23.02.2022 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
22.02.2022 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
21.02.2022 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
18.02.2022 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
17.02.2022 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
16.02.2022 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
15.02.2022 | 1,61 | 1,63 | 1,61 | 1,63 | -0,61% | 1.091,00 |
14.02.2022 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
11.02.2022 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
10.02.2022 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
09.02.2022 | 1,62 | 1,67 | 1,62 | 1,67 | 1,21% | 450,00 |
08.02.2022 | 1,73 | 1,73 | 1,65 | 1,65 | -4,07% | 3.000,00 |
07.02.2022 | 1,69 | 1,72 | 1,68 | 1,72 | 3,61% | 2.000,00 |
04.02.2022 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
03.02.2022 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | 1.000,00 |
02.02.2022 | 1,67 | 1,68 | 1,64 | 1,66 | -0,60% | - |
01.02.2022 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
31.01.2022 | 1,49 | 1,70 | 1,49 | 1,70 | 14,86% | 8.500,00 |
28.01.2022 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
27.01.2022 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
26.01.2022 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
25.01.2022 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 975,00 |
24.01.2022 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
21.01.2022 | 1,54 | 1,55 | 1,52 | 1,52 | -1,94% | 3.882,00 |
20.01.2022 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
19.01.2022 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
18.01.2022 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
17.01.2022 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
14.01.2022 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
13.01.2022 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
12.01.2022 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
11.01.2022 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
10.01.2022 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | 50,00 |
07.01.2022 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
06.01.2022 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |