
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2022 | 19,57 | 19,68 | 19,43 | 19,52 | 0,83% | - |
16.05.2022 | 19,52 | 19,52 | 19,36 | 19,36 | -1,63% | - |
13.05.2022 | 19,68 | 19,68 | 19,68 | 19,68 | -1,06% | - |
12.05.2022 | 19,19 | 19,89 | 19,19 | 19,89 | 0,86% | - |
11.05.2022 | 19,43 | 19,72 | 19,43 | 19,72 | 1,18% | - |
10.05.2022 | 19,49 | 19,49 | 19,49 | 19,49 | -0,31% | - |
09.05.2022 | 18,93 | 19,59 | 18,93 | 19,55 | 0,62% | - |
06.05.2022 | 20,02 | 20,02 | 19,30 | 19,43 | -4,29% | 560,00 |
05.05.2022 | 20,22 | 20,30 | 20,22 | 20,30 | -0,39% | - |
04.05.2022 | 20,06 | 20,38 | 20,04 | 20,38 | 0,89% | 36,00 |
03.05.2022 | 20,10 | 20,20 | 20,04 | 20,20 | 0,70% | - |
02.05.2022 | 19,59 | 20,26 | 19,59 | 20,06 | 0,10% | - |
29.04.2022 | 20,98 | 20,98 | 20,00 | 20,04 | -4,21% | 230,00 |
28.04.2022 | 20,62 | 21,08 | 20,62 | 20,92 | 1,16% | - |
27.04.2022 | 20,62 | 20,76 | 20,56 | 20,68 | -1,34% | 150,00 |
26.04.2022 | 20,92 | 21,02 | 20,92 | 20,96 | 0,29% | - |
25.04.2022 | 20,85 | 21,15 | 20,70 | 20,90 | 0,10% | 100,00 |
22.04.2022 | 20,82 | 20,88 | 20,82 | 20,88 | -1,69% | - |
21.04.2022 | 21,12 | 21,36 | 21,12 | 21,24 | -0,28% | 200,00 |
20.04.2022 | 21,12 | 21,30 | 21,00 | 21,30 | 0,76% | 100,00 |
19.04.2022 | 20,70 | 21,16 | 20,70 | 21,14 | 0,67% | 780,00 |
14.04.2022 | 20,74 | 21,00 | 20,74 | 21,00 | 1,65% | - |
13.04.2022 | 20,74 | 20,74 | 20,66 | 20,66 | -1,34% | - |
12.04.2022 | 20,78 | 20,94 | 20,78 | 20,94 | -0,57% | - |
11.04.2022 | 21,10 | 21,28 | 21,06 | 21,06 | 0,57% | 610,00 |
08.04.2022 | 20,80 | 20,94 | 20,80 | 20,94 | 0,77% | 1.000,00 |
07.04.2022 | 20,50 | 20,92 | 20,50 | 20,78 | 0,00% | - |
06.04.2022 | 20,68 | 20,80 | 20,68 | 20,78 | 0,00% | 500,00 |
05.04.2022 | 20,82 | 20,82 | 20,78 | 20,78 | 0,00% | - |
04.04.2022 | 20,04 | 20,78 | 20,04 | 20,78 | 2,36% | 10,00 |
01.04.2022 | 20,14 | 20,34 | 20,14 | 20,30 | -0,59% | - |
31.03.2022 | 20,42 | 20,42 | 20,40 | 20,42 | -0,78% | - |
30.03.2022 | 20,08 | 20,60 | 20,08 | 20,58 | 1,78% | - |
29.03.2022 | 20,24 | 20,46 | 20,22 | 20,22 | 0,20% | 615,00 |
28.03.2022 | 20,40 | 20,40 | 20,18 | 20,18 | -1,08% | - |
25.03.2022 | 20,72 | 20,74 | 20,40 | 20,40 | -1,83% | - |
24.03.2022 | 20,88 | 20,88 | 20,68 | 20,78 | -0,67% | 50,00 |
23.03.2022 | 20,96 | 21,22 | 20,92 | 20,92 | -0,38% | - |
22.03.2022 | 21,02 | 21,20 | 21,00 | 21,00 | -0,66% | 800,00 |
21.03.2022 | 21,02 | 21,30 | 21,02 | 21,14 | 1,05% | 210,00 |
18.03.2022 | 21,88 | 21,88 | 20,92 | 20,92 | -3,86% | 100,00 |
17.03.2022 | 22,24 | 22,24 | 21,76 | 21,76 | -0,91% | - |
16.03.2022 | 22,16 | 22,24 | 21,94 | 21,96 | 0,83% | 170,00 |
15.03.2022 | 21,70 | 21,86 | 21,60 | 21,78 | -0,18% | 80,00 |
14.03.2022 | 21,50 | 21,82 | 21,40 | 21,82 | 2,63% | 950,00 |
11.03.2022 | 20,92 | 21,62 | 20,92 | 21,26 | 1,53% | - |
10.03.2022 | 21,18 | 21,18 | 20,94 | 20,94 | -1,51% | - |
09.03.2022 | 20,80 | 21,28 | 20,80 | 21,26 | 4,52% | 80,00 |
08.03.2022 | 20,48 | 20,76 | 20,34 | 20,34 | -0,20% | - |
07.03.2022 | 20,02 | 20,38 | 19,82 | 20,38 | -2,21% | 257,00 |
04.03.2022 | 20,86 | 20,94 | 20,82 | 20,84 | -1,70% | 110,00 |
03.03.2022 | 21,64 | 21,64 | 21,20 | 21,20 | -2,12% | 180,00 |
02.03.2022 | 20,74 | 21,70 | 20,74 | 21,66 | 2,65% | - |
01.03.2022 | 21,32 | 21,32 | 21,10 | 21,10 | -1,59% | - |
28.02.2022 | 20,80 | 21,50 | 20,80 | 21,44 | 0,85% | 690,00 |
25.02.2022 | 20,96 | 21,26 | 20,76 | 21,26 | 2,11% | 400,00 |
24.02.2022 | 20,10 | 20,90 | 20,10 | 20,82 | -0,57% | 15,00 |
23.02.2022 | 21,48 | 21,94 | 20,94 | 20,94 | -2,97% | 4.270,00 |
22.02.2022 | 22,10 | 22,16 | 21,58 | 21,58 | 2,76% | - |
21.02.2022 | 23,40 | 23,40 | 21,00 | 21,00 | -9,64% | 100,00 |
18.02.2022 | 23,32 | 23,60 | 23,24 | 23,24 | -1,27% | 100,00 |
17.02.2022 | 23,98 | 24,02 | 23,54 | 23,54 | -2,00% | 41,00 |
16.02.2022 | 24,16 | 24,34 | 24,02 | 24,02 | -1,15% | 200,00 |
15.02.2022 | 23,44 | 24,30 | 23,44 | 24,30 | 5,93% | 4,00 |
14.02.2022 | 23,52 | 23,68 | 22,94 | 22,94 | -4,89% | 30,00 |
11.02.2022 | 23,80 | 24,12 | 23,76 | 24,12 | -0,99% | 2.181,00 |
10.02.2022 | 24,26 | 24,50 | 24,26 | 24,36 | -0,16% | 300,00 |
09.02.2022 | 24,28 | 24,44 | 24,28 | 24,40 | 0,49% | 210,00 |
08.02.2022 | 24,06 | 24,28 | 24,06 | 24,28 | 0,33% | 640,00 |
07.02.2022 | 23,90 | 24,20 | 23,90 | 24,20 | 1,17% | - |
04.02.2022 | 23,88 | 23,94 | 23,88 | 23,92 | -0,33% | - |
03.02.2022 | 23,67 | 24,11 | 23,58 | 24,00 | 0,76% | - |
02.02.2022 | 23,56 | 23,95 | 23,42 | 23,82 | 1,53% | 1.050,00 |
01.02.2022 | 23,57 | 23,81 | 23,42 | 23,46 | -0,34% | 50,00 |
31.01.2022 | 23,69 | 23,88 | 23,05 | 23,54 | -0,34% | 338,00 |
28.01.2022 | 23,57 | 23,68 | 22,87 | 23,62 | 0,34% | - |
27.01.2022 | 22,89 | 23,79 | 22,73 | 23,54 | 0,47% | 125,00 |
26.01.2022 | 23,51 | 23,60 | 23,17 | 23,43 | 0,39% | 570,00 |
25.01.2022 | 23,39 | 23,57 | 22,95 | 23,34 | -0,09% | 150,00 |
24.01.2022 | 23,49 | 23,97 | 23,12 | 23,36 | -1,18% | 3.000,00 |
21.01.2022 | 23,63 | 24,00 | 23,50 | 23,64 | -1,50% | 100,00 |
20.01.2022 | 23,94 | 24,27 | 23,94 | 24,00 | 0,17% | 170,00 |
19.01.2022 | 23,71 | 24,03 | 23,51 | 23,96 | 0,38% | - |
18.01.2022 | 23,82 | 24,06 | 23,79 | 23,87 | -0,25% | 350,00 |
17.01.2022 | 24,29 | 24,35 | 23,91 | 23,93 | -1,28% | 50,00 |
14.01.2022 | 23,98 | 24,31 | 23,90 | 24,24 | 0,75% | 150,00 |
13.01.2022 | 23,94 | 24,25 | 23,92 | 24,06 | -0,08% | - |
12.01.2022 | 23,94 | 24,12 | 23,84 | 24,08 | 0,63% | - |
11.01.2022 | 24,06 | 24,28 | 23,91 | 23,93 | -0,50% | - |
10.01.2022 | 23,91 | 24,21 | 23,79 | 24,05 | 0,33% | 11,00 |
07.01.2022 | 24,25 | 24,25 | 23,80 | 23,97 | -1,07% | 150,00 |
06.01.2022 | 24,31 | 24,31 | 24,02 | 24,23 | -0,33% | 100,00 |
05.01.2022 | 24,31 | 24,65 | 24,26 | 24,31 | -0,57% | 600,00 |
04.01.2022 | 24,27 | 24,53 | 24,20 | 24,45 | 0,91% | - |
03.01.2022 | 24,13 | 24,37 | 24,05 | 24,23 | 0,71% | 40,00 |
30.12.2021 | 24,17 | 24,19 | 24,00 | 24,06 | -0,37% | 690,00 |
29.12.2021 | 24,13 | 24,26 | 24,05 | 24,15 | -0,25% | 350,00 |
28.12.2021 | 24,17 | 24,33 | 24,13 | 24,21 | 0,21% | 23,00 |
27.12.2021 | 23,94 | 24,28 | 23,92 | 24,16 | 0,33% | 5,00 |
23.12.2021 | 24,12 | 24,31 | 24,00 | 24,08 | -0,17% | 400,00 |