
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.05.2022 | 20,60 | 20,60 | 19,40 | 19,40 | -4,90% | - |
17.05.2022 | 19,00 | 20,40 | 19,00 | 20,40 | 9,09% | - |
16.05.2022 | 18,50 | 19,40 | 18,50 | 18,70 | 1,63% | - |
13.05.2022 | 17,10 | 18,60 | 17,10 | 18,40 | 9,52% | - |
12.05.2022 | 16,20 | 16,80 | 16,20 | 16,80 | 3,70% | - |
11.05.2022 | 16,60 | 16,60 | 16,20 | 16,20 | -1,22% | - |
10.05.2022 | 16,00 | 16,60 | 16,00 | 16,40 | -3,53% | - |
09.05.2022 | 17,60 | 17,60 | 17,00 | 17,00 | -2,86% | - |
06.05.2022 | 18,40 | 18,40 | 17,50 | 17,50 | -2,78% | - |
05.05.2022 | 19,20 | 19,50 | 18,00 | 18,00 | -10,89% | 5,00 |
04.05.2022 | 20,80 | 20,80 | 20,20 | 20,20 | 1,51% | - |
03.05.2022 | 20,40 | 20,40 | 19,90 | 19,90 | -0,50% | - |
02.05.2022 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | - |
29.04.2022 | 21,40 | 21,40 | 20,00 | 20,00 | -5,66% | - |
28.04.2022 | 21,80 | 21,80 | 21,20 | 21,20 | 3,92% | - |
27.04.2022 | 20,60 | 20,60 | 20,40 | 20,40 | 2,00% | - |
26.04.2022 | 19,70 | 20,00 | 19,70 | 20,00 | 1,52% | 500,00 |
25.04.2022 | 20,50 | 20,80 | 18,90 | 19,70 | -4,37% | 470,00 |
22.04.2022 | 21,00 | 21,00 | 20,60 | 20,60 | -13,45% | - |
21.04.2022 | 24,40 | 24,40 | 23,40 | 23,80 | -1,65% | 416,00 |
20.04.2022 | 24,60 | 24,60 | 22,80 | 24,20 | -0,82% | - |
19.04.2022 | 24,40 | 24,40 | 23,80 | 24,40 | 4,27% | - |
14.04.2022 | 22,80 | 23,40 | 22,40 | 23,40 | 3,54% | - |
13.04.2022 | 22,00 | 22,80 | 22,00 | 22,60 | 4,63% | - |
12.04.2022 | 21,00 | 22,00 | 21,00 | 21,60 | 3,85% | - |
11.04.2022 | 23,20 | 23,20 | 20,40 | 20,80 | -10,34% | 476,00 |
08.04.2022 | 23,20 | 24,00 | 22,00 | 23,20 | 9,43% | - |
07.04.2022 | 20,60 | 21,20 | 20,60 | 21,20 | 6,53% | - |
06.04.2022 | 20,40 | 20,40 | 19,90 | 19,90 | -1,49% | - |
05.04.2022 | 20,80 | 20,80 | 20,20 | 20,20 | 1,00% | - |
04.04.2022 | 21,00 | 21,00 | 20,00 | 20,00 | -2,91% | - |
01.04.2022 | 19,60 | 20,60 | 19,60 | 20,60 | 8,99% | - |
31.03.2022 | 18,80 | 18,90 | 18,80 | 18,90 | -1,05% | - |
30.03.2022 | 18,80 | 19,10 | 18,80 | 19,10 | 2,14% | - |
29.03.2022 | 20,80 | 20,80 | 18,00 | 18,70 | -9,22% | 1.169,00 |
28.03.2022 | 21,20 | 21,40 | 20,20 | 20,60 | -0,96% | 100,00 |
25.03.2022 | 22,20 | 22,40 | 20,80 | 20,80 | -5,45% | 251,00 |
24.03.2022 | 21,60 | 22,00 | 21,60 | 22,00 | 3,77% | - |
23.03.2022 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
22.03.2022 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | - |
21.03.2022 | 19,80 | 20,80 | 19,80 | 20,80 | 5,58% | 208,00 |
18.03.2022 | 18,50 | 20,00 | 18,50 | 19,70 | 7,07% | - |
17.03.2022 | 17,20 | 18,50 | 17,20 | 18,40 | 7,60% | - |
16.03.2022 | 16,50 | 17,20 | 16,50 | 17,10 | 3,64% | - |
15.03.2022 | 17,40 | 17,40 | 16,00 | 16,50 | -7,82% | 1.139,00 |
14.03.2022 | 19,40 | 19,70 | 17,90 | 17,90 | -8,67% | 1.630,00 |
11.03.2022 | 18,90 | 19,70 | 18,90 | 19,60 | 8,29% | 1.350,00 |
10.03.2022 | 16,60 | 18,10 | 16,60 | 18,10 | 8,38% | - |
09.03.2022 | 15,90 | 16,70 | 15,40 | 16,70 | 3,73% | - |
08.03.2022 | 15,90 | 16,10 | 15,90 | 16,10 | -0,62% | - |
07.03.2022 | 16,40 | 17,30 | 16,20 | 16,20 | 0,62% | 188,00 |
04.03.2022 | 17,60 | 17,70 | 15,90 | 16,10 | -8,52% | - |
03.03.2022 | 16,10 | 17,70 | 16,10 | 17,60 | 7,98% | 130,00 |
02.03.2022 | 16,20 | 16,70 | 16,20 | 16,30 | 0,62% | 980,00 |
01.03.2022 | 15,30 | 16,20 | 15,20 | 16,20 | 5,19% | - |
28.02.2022 | 13,80 | 15,50 | 13,80 | 15,40 | 10,79% | 1.000,00 |
25.02.2022 | 13,10 | 13,90 | 13,10 | 13,90 | 5,30% | 850,00 |
24.02.2022 | 11,00 | 13,20 | 11,00 | 13,20 | 17,86% | 2.150,00 |
23.02.2022 | 10,60 | 11,70 | 10,60 | 11,20 | 5,66% | - |
22.02.2022 | 10,40 | 10,60 | 10,30 | 10,60 | 0,00% | - |
21.02.2022 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
18.02.2022 | 10,20 | 10,70 | 10,20 | 10,60 | 2,91% | - |
17.02.2022 | 10,70 | 10,70 | 10,30 | 10,30 | -3,74% | - |
16.02.2022 | 11,10 | 11,30 | 10,60 | 10,70 | -3,60% | 171,00 |
15.02.2022 | 10,60 | 11,30 | 10,50 | 11,10 | 4,72% | - |
14.02.2022 | 11,00 | 11,10 | 10,60 | 10,60 | -4,50% | - |
11.02.2022 | 9,70 | 11,10 | 9,70 | 11,10 | 14,43% | - |
10.02.2022 | 9,45 | 10,10 | 9,45 | 9,70 | 2,11% | - |
09.02.2022 | 9,50 | 9,50 | 9,15 | 9,50 | -0,52% | - |
08.02.2022 | 9,05 | 9,55 | 9,05 | 9,55 | 5,52% | - |
07.02.2022 | 9,40 | 9,40 | 9,05 | 9,05 | -4,74% | - |
04.02.2022 | 9,40 | 9,60 | 9,35 | 9,50 | 0,53% | - |
03.02.2022 | 9,30 | 9,45 | 9,20 | 9,45 | 1,07% | - |
02.02.2022 | 9,25 | 9,45 | 9,20 | 9,35 | 0,00% | - |
01.02.2022 | 8,55 | 9,35 | 8,55 | 9,35 | 9,36% | - |
31.01.2022 | 8,45 | 8,55 | 8,40 | 8,55 | 1,79% | - |
28.01.2022 | 8,30 | 8,65 | 8,15 | 8,40 | 0,60% | - |
27.01.2022 | 8,70 | 8,85 | 8,35 | 8,35 | -4,02% | - |
26.01.2022 | 8,95 | 9,25 | 8,70 | 8,70 | -2,79% | - |
25.01.2022 | 8,75 | 9,00 | 8,60 | 8,95 | 1,70% | - |
24.01.2022 | 8,45 | 8,80 | 8,40 | 8,80 | 4,14% | - |
21.01.2022 | 8,60 | 8,75 | 8,35 | 8,45 | -2,87% | - |
20.01.2022 | 9,00 | 9,20 | 8,70 | 8,70 | -4,40% | - |
19.01.2022 | 9,50 | 9,55 | 9,10 | 9,10 | -4,21% | - |
18.01.2022 | 9,45 | 9,70 | 9,20 | 9,50 | 0,53% | 134,00 |
17.01.2022 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
14.01.2022 | 9,35 | 9,55 | 9,15 | 9,45 | 0,53% | 5,00 |
13.01.2022 | 9,40 | 9,70 | 9,40 | 9,40 | -1,05% | - |
12.01.2022 | 9,35 | 9,65 | 9,35 | 9,50 | 1,60% | - |
11.01.2022 | 8,90 | 9,50 | 8,90 | 9,35 | 3,89% | - |
10.01.2022 | 9,00 | 9,05 | 8,80 | 9,00 | 0,00% | - |
07.01.2022 | 9,20 | 9,20 | 8,85 | 9,00 | -3,23% | - |
06.01.2022 | 9,00 | 9,45 | 9,00 | 9,30 | 2,76% | 5,00 |
05.01.2022 | 9,50 | 9,50 | 9,00 | 9,05 | -5,73% | 60,00 |
04.01.2022 | 9,80 | 9,90 | 9,60 | 9,60 | -2,54% | - |
03.01.2022 | 9,60 | 9,90 | 9,60 | 9,85 | 0,51% | - |
30.12.2021 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
29.12.2021 | 9,55 | 10,20 | 9,55 | 9,80 | 2,08% | 61,00 |
28.12.2021 | 9,55 | 10,00 | 9,40 | 9,60 | 0,00% | - |
27.12.2021 | 8,70 | 9,60 | 8,70 | 9,60 | 9,09% | - |