
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.05.2022 | 14,75 | 14,75 | 14,46 | 14,58 | 0,69% | 50,00 |
20.05.2022 | 14,46 | 14,63 | 14,16 | 14,48 | 0,14% | - |
19.05.2022 | 14,23 | 14,64 | 13,93 | 14,46 | 1,87% | - |
18.05.2022 | 14,77 | 14,83 | 14,03 | 14,19 | -3,60% | 150,00 |
17.05.2022 | 14,22 | 14,75 | 14,05 | 14,72 | 3,52% | - |
16.05.2022 | 13,95 | 14,29 | 13,81 | 14,22 | 1,39% | - |
13.05.2022 | 13,42 | 14,21 | 13,36 | 14,03 | 4,47% | 90,00 |
12.05.2022 | 14,05 | 14,19 | 13,34 | 13,43 | -4,72% | 40,00 |
11.05.2022 | 14,24 | 14,74 | 13,99 | 14,09 | -1,74% | 50,00 |
10.05.2022 | 14,65 | 15,00 | 14,17 | 14,34 | -2,05% | - |
09.05.2022 | 15,26 | 15,27 | 14,47 | 14,64 | -3,81% | 1.000,00 |
06.05.2022 | 15,16 | 15,33 | 14,86 | 15,22 | 0,69% | 100,00 |
05.05.2022 | 15,54 | 15,88 | 14,90 | 15,12 | -2,86% | 336,00 |
04.05.2022 | 15,48 | 15,65 | 14,94 | 15,56 | 0,52% | 22,00 |
03.05.2022 | 15,48 | 15,68 | 15,31 | 15,48 | 0,00% | - |
02.05.2022 | 15,85 | 15,90 | 15,07 | 15,48 | -2,21% | - |
29.04.2022 | 16,22 | 16,64 | 15,83 | 15,83 | -2,13% | 8,00 |
28.04.2022 | 15,75 | 16,28 | 15,60 | 16,18 | 3,29% | - |
27.04.2022 | 15,31 | 15,88 | 15,31 | 15,66 | 2,55% | 39,00 |
26.04.2022 | 15,60 | 15,62 | 15,08 | 15,27 | -2,24% | - |
25.04.2022 | 15,79 | 15,93 | 14,90 | 15,62 | -1,33% | - |
22.04.2022 | 16,49 | 16,64 | 15,78 | 15,83 | -4,41% | 100,00 |
21.04.2022 | 18,41 | 18,42 | 16,42 | 16,56 | -9,71% | - |
20.04.2022 | 18,45 | 18,64 | 17,91 | 18,34 | -0,43% | - |
19.04.2022 | 18,88 | 18,90 | 18,34 | 18,42 | 2,70% | - |
14.04.2022 | 18,06 | 18,25 | 17,87 | 17,94 | -0,64% | - |
13.04.2022 | 17,57 | 18,12 | 17,53 | 18,05 | 2,97% | - |
12.04.2022 | 17,47 | 17,76 | 17,25 | 17,53 | 0,81% | - |
11.04.2022 | 17,76 | 17,78 | 17,09 | 17,39 | -2,44% | 410,00 |
08.04.2022 | 17,74 | 17,94 | 17,37 | 17,83 | 0,65% | - |
07.04.2022 | 17,11 | 17,82 | 17,06 | 17,71 | 3,39% | - |
06.04.2022 | 17,20 | 17,37 | 16,98 | 17,13 | -0,29% | - |
05.04.2022 | 17,34 | 17,53 | 17,02 | 17,18 | -0,66% | - |
04.04.2022 | 17,78 | 18,08 | 17,25 | 17,30 | -2,62% | - |
01.04.2022 | 17,40 | 18,04 | 17,39 | 17,76 | 2,36% | - |
31.03.2022 | 17,07 | 17,58 | 17,07 | 17,35 | 1,05% | - |
30.03.2022 | 17,21 | 17,47 | 17,04 | 17,17 | 0,00% | - |
29.03.2022 | 17,21 | 17,26 | 16,65 | 17,17 | -0,35% | - |
28.03.2022 | 17,50 | 17,60 | 16,90 | 17,23 | -1,71% | - |
25.03.2022 | 18,39 | 20,50 | 17,32 | 17,53 | -4,78% | 100,00 |
24.03.2022 | 17,62 | 18,50 | 17,61 | 18,41 | 4,72% | - |
23.03.2022 | 17,15 | 17,63 | 17,15 | 17,58 | 2,27% | - |
22.03.2022 | 17,60 | 17,60 | 17,12 | 17,19 | -1,88% | 100,00 |
21.03.2022 | 16,95 | 17,63 | 16,89 | 17,52 | 3,30% | - |
18.03.2022 | 17,07 | 17,28 | 16,93 | 16,96 | -0,29% | - |
17.03.2022 | 16,50 | 17,15 | 16,48 | 17,01 | 2,97% | - |
16.03.2022 | 16,63 | 16,96 | 16,14 | 16,52 | -0,48% | - |
15.03.2022 | 16,40 | 16,64 | 15,88 | 16,60 | 0,61% | 50,00 |
14.03.2022 | 17,14 | 17,74 | 16,31 | 16,50 | -4,13% | - |
11.03.2022 | 17,72 | 17,85 | 17,19 | 17,21 | -3,04% | - |
10.03.2022 | 16,87 | 17,77 | 16,51 | 17,75 | 5,78% | - |
09.03.2022 | 17,32 | 17,34 | 16,53 | 16,78 | -3,06% | 1.060,00 |
08.03.2022 | 17,51 | 18,36 | 16,95 | 17,31 | -1,14% | - |
07.03.2022 | 17,51 | 17,65 | 16,24 | 17,51 | 1,45% | - |
04.03.2022 | 16,80 | 17,32 | 16,72 | 17,26 | 3,04% | - |
03.03.2022 | 15,96 | 16,75 | 15,95 | 16,75 | 5,48% | - |
02.03.2022 | 15,12 | 15,96 | 15,10 | 15,88 | 5,37% | - |
01.03.2022 | 15,42 | 15,71 | 14,98 | 15,07 | -1,82% | - |
28.02.2022 | 15,16 | 15,35 | 14,84 | 15,35 | 1,79% | - |
25.02.2022 | 14,59 | 15,09 | 14,59 | 15,08 | 3,08% | - |
24.02.2022 | 14,53 | 14,90 | 14,45 | 14,63 | 0,34% | - |
23.02.2022 | 14,46 | 14,80 | 14,45 | 14,58 | 1,11% | 70,00 |
22.02.2022 | 14,52 | 15,42 | 14,15 | 14,42 | -0,07% | - |
21.02.2022 | 14,32 | 14,63 | 14,24 | 14,43 | 1,05% | - |
18.02.2022 | 14,36 | 14,66 | 14,26 | 14,28 | -0,56% | - |
17.02.2022 | 14,54 | 14,64 | 14,36 | 14,36 | -0,97% | - |
16.02.2022 | 14,72 | 14,86 | 14,48 | 14,50 | -1,23% | - |
15.02.2022 | 14,71 | 14,92 | 14,66 | 14,68 | -0,41% | 150,00 |
14.02.2022 | 14,42 | 14,83 | 14,41 | 14,74 | 2,22% | 338,00 |
11.02.2022 | 13,98 | 14,54 | 13,88 | 14,42 | 3,44% | 50,00 |
10.02.2022 | 13,88 | 14,12 | 13,75 | 13,94 | 0,29% | - |
09.02.2022 | 13,32 | 13,96 | 13,13 | 13,90 | 4,43% | - |
08.02.2022 | 12,87 | 13,34 | 12,75 | 13,31 | 3,34% | - |
07.02.2022 | 12,73 | 13,01 | 12,67 | 12,88 | 1,90% | - |
04.02.2022 | 12,31 | 12,64 | 12,23 | 12,64 | 2,27% | - |
03.02.2022 | 12,48 | 12,53 | 12,11 | 12,36 | -0,72% | - |
02.02.2022 | 12,30 | 12,62 | 12,11 | 12,45 | 1,38% | - |
01.02.2022 | 12,36 | 12,47 | 12,10 | 12,28 | -0,08% | - |
31.01.2022 | 12,25 | 12,69 | 12,01 | 12,29 | 0,90% | - |
28.01.2022 | 11,94 | 12,19 | 11,76 | 12,18 | 1,84% | - |
27.01.2022 | 12,02 | 12,35 | 11,91 | 11,96 | -0,58% | - |
26.01.2022 | 11,86 | 12,31 | 11,86 | 12,03 | 1,86% | - |
25.01.2022 | 11,69 | 11,93 | 11,50 | 11,81 | 1,29% | - |
24.01.2022 | 11,89 | 11,90 | 11,28 | 11,66 | -1,93% | - |
21.01.2022 | 12,94 | 12,95 | 11,80 | 11,89 | -8,40% | - |
20.01.2022 | 12,94 | 13,35 | 12,88 | 12,98 | 0,31% | - |
19.01.2022 | 12,19 | 13,04 | 12,17 | 12,94 | 5,81% | - |
18.01.2022 | 12,22 | 12,43 | 12,09 | 12,23 | 0,33% | - |
17.01.2022 | 11,97 | 12,20 | 11,91 | 12,19 | 2,18% | - |
14.01.2022 | 12,10 | 12,14 | 11,68 | 11,93 | -1,16% | 410,00 |
13.01.2022 | 12,04 | 12,35 | 11,98 | 12,07 | 0,67% | - |
12.01.2022 | 12,02 | 12,28 | 11,88 | 11,99 | 0,17% | - |
11.01.2022 | 11,68 | 12,04 | 11,67 | 11,97 | 2,92% | - |
10.01.2022 | 11,66 | 11,70 | 11,53 | 11,63 | 0,09% | - |
07.01.2022 | 11,90 | 11,91 | 11,49 | 11,62 | -2,11% | - |
06.01.2022 | 12,32 | 12,37 | 11,76 | 11,87 | -3,65% | - |
05.01.2022 | 12,34 | 12,72 | 12,25 | 12,32 | -0,24% | - |
04.01.2022 | 12,11 | 12,41 | 12,03 | 12,35 | 3,00% | - |
03.01.2022 | 12,11 | 12,12 | 11,99 | 11,99 | -0,58% | 300,00 |
30.12.2021 | 12,05 | 12,07 | 12,04 | 12,06 | 0,33% | - |