
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2022 | 12,75 | 12,98 | 12,60 | 12,60 | 2,86% | - |
13.05.2022 | 12,25 | 12,25 | 12,25 | 12,25 | 3,16% | - |
12.05.2022 | 12,05 | 12,38 | 11,50 | 11,88 | -1,66% | - |
11.05.2022 | 12,58 | 13,00 | 12,05 | 12,08 | -3,40% | - |
10.05.2022 | 12,40 | 13,10 | 12,18 | 12,50 | 1,01% | 1.272,00 |
09.05.2022 | 13,88 | 14,00 | 12,33 | 12,38 | -11,13% | 125,00 |
06.05.2022 | 14,40 | 14,45 | 13,55 | 13,93 | -2,79% | 399,00 |
05.05.2022 | 15,13 | 15,58 | 14,23 | 14,33 | -6,98% | 340,00 |
04.05.2022 | 15,40 | 15,45 | 14,68 | 15,40 | 0,33% | - |
03.05.2022 | 15,10 | 15,53 | 14,98 | 15,35 | 1,66% | - |
02.05.2022 | 15,05 | 15,28 | 14,60 | 15,10 | 0,83% | - |
29.04.2022 | 15,40 | 15,80 | 14,95 | 14,98 | -3,39% | - |
28.04.2022 | 15,23 | 15,68 | 14,93 | 15,50 | 2,65% | - |
27.04.2022 | 14,98 | 15,50 | 14,88 | 15,10 | 0,33% | - |
26.04.2022 | 16,05 | 16,35 | 15,03 | 15,05 | -6,08% | - |
25.04.2022 | 15,93 | 16,15 | 15,63 | 16,03 | 0,47% | - |
22.04.2022 | 16,53 | 16,80 | 15,93 | 15,95 | -3,63% | - |
21.04.2022 | 16,93 | 17,38 | 16,43 | 16,55 | -0,75% | 125,00 |
20.04.2022 | 16,85 | 17,15 | 16,68 | 16,68 | -1,62% | - |
19.04.2022 | 16,43 | 17,10 | 16,13 | 16,95 | 1,50% | - |
14.04.2022 | 16,40 | 17,10 | 16,38 | 16,70 | 1,67% | 75,00 |
13.04.2022 | 15,73 | 16,55 | 15,65 | 16,43 | 4,45% | - |
12.04.2022 | 15,68 | 16,00 | 15,55 | 15,73 | 0,48% | - |
11.04.2022 | 15,43 | 16,05 | 15,25 | 15,65 | 0,97% | - |
08.04.2022 | 15,78 | 16,00 | 15,33 | 15,50 | -1,90% | - |
07.04.2022 | 15,95 | 16,28 | 15,25 | 15,80 | -1,25% | 550,00 |
06.04.2022 | 16,95 | 17,10 | 15,85 | 16,00 | -5,47% | - |
05.04.2022 | 16,55 | 17,75 | 16,33 | 16,93 | 3,04% | 1.500,00 |
04.04.2022 | 16,58 | 16,58 | 16,08 | 16,43 | -0,61% | - |
01.04.2022 | 16,53 | 16,83 | 16,28 | 16,53 | -0,45% | - |
31.03.2022 | 15,93 | 16,78 | 15,73 | 16,60 | 4,08% | - |
30.03.2022 | 16,30 | 16,35 | 15,88 | 15,95 | -3,04% | - |
29.03.2022 | 16,13 | 16,73 | 16,05 | 16,45 | 2,02% | 200,00 |
28.03.2022 | 15,35 | 16,18 | 15,23 | 16,13 | 4,88% | - |
25.03.2022 | 15,40 | 15,58 | 15,23 | 15,38 | -0,65% | 275,00 |
24.03.2022 | 15,38 | 15,50 | 14,98 | 15,48 | 0,98% | - |
23.03.2022 | 15,93 | 16,05 | 15,33 | 15,33 | -3,77% | - |
22.03.2022 | 15,93 | 16,15 | 15,50 | 15,93 | 0,47% | - |
21.03.2022 | 16,35 | 16,35 | 15,58 | 15,85 | -2,61% | - |
18.03.2022 | 15,93 | 16,33 | 15,50 | 16,28 | 2,04% | - |
17.03.2022 | 16,40 | 16,40 | 15,38 | 15,95 | -2,30% | - |
16.03.2022 | 15,33 | 16,43 | 15,33 | 16,33 | 6,35% | - |
15.03.2022 | 14,53 | 15,43 | 14,18 | 15,35 | 5,32% | - |
14.03.2022 | 14,75 | 15,30 | 14,43 | 14,58 | -1,35% | - |
11.03.2022 | 14,88 | 15,55 | 14,78 | 14,78 | -0,84% | - |
10.03.2022 | 14,60 | 15,30 | 14,20 | 14,90 | 2,58% | - |
09.03.2022 | 13,53 | 14,93 | 13,50 | 14,53 | 7,20% | 885,00 |
08.03.2022 | 13,08 | 14,03 | 12,78 | 13,55 | 3,24% | - |
07.03.2022 | 14,60 | 14,70 | 13,13 | 13,13 | -9,79% | 1.805,00 |
04.03.2022 | 15,15 | 15,35 | 14,38 | 14,55 | -5,21% | - |
03.03.2022 | 15,98 | 16,50 | 15,25 | 15,35 | -4,51% | 200,00 |
02.03.2022 | 15,63 | 16,33 | 15,55 | 16,08 | 3,38% | - |
01.03.2022 | 16,75 | 17,13 | 15,40 | 15,55 | -7,30% | - |
28.02.2022 | 16,95 | 17,53 | 16,50 | 16,78 | -3,31% | 1.000,00 |
25.02.2022 | 16,93 | 17,50 | 16,63 | 17,35 | 2,81% | 300,00 |
24.02.2022 | 16,00 | 16,93 | 15,58 | 16,88 | 1,50% | 1.000,00 |
23.02.2022 | 17,50 | 18,08 | 16,60 | 16,63 | -4,86% | - |
22.02.2022 | 16,05 | 18,08 | 15,90 | 17,48 | 9,05% | 10.000,00 |
21.02.2022 | 17,90 | 18,08 | 16,00 | 16,03 | -11,22% | 3.580,00 |
18.02.2022 | 18,25 | 18,70 | 17,93 | 18,05 | -1,37% | 6.000,00 |
17.02.2022 | 19,03 | 19,13 | 18,20 | 18,30 | -3,68% | 55,00 |
16.02.2022 | 18,70 | 19,35 | 18,63 | 19,00 | 1,20% | 1.000,00 |
15.02.2022 | 17,58 | 19,03 | 17,55 | 18,78 | 6,68% | 7,00 |
14.02.2022 | 17,63 | 18,60 | 17,23 | 17,60 | -3,16% | 7.200,00 |
11.02.2022 | 18,80 | 19,30 | 18,08 | 18,18 | -2,94% | - |
10.02.2022 | 18,80 | 19,30 | 18,50 | 18,73 | -0,27% | - |
09.02.2022 | 18,23 | 18,88 | 18,13 | 18,78 | 3,02% | - |
08.02.2022 | 17,38 | 18,25 | 17,23 | 18,23 | 5,04% | - |
07.02.2022 | 16,18 | 17,50 | 16,00 | 17,35 | 6,77% | - |
04.02.2022 | 16,43 | 16,63 | 15,98 | 16,25 | -1,37% | - |
03.02.2022 | 17,00 | 17,35 | 16,45 | 16,48 | -3,94% | - |
02.02.2022 | 17,30 | 17,43 | 16,80 | 17,15 | -0,44% | - |
01.02.2022 | 16,38 | 17,38 | 16,28 | 17,23 | 5,35% | 4.900,00 |
31.01.2022 | 15,65 | 16,48 | 15,15 | 16,35 | 4,14% | 100,00 |
28.01.2022 | 15,93 | 16,00 | 15,13 | 15,70 | -1,26% | - |
27.01.2022 | 16,53 | 17,15 | 15,73 | 15,90 | -4,22% | - |
26.01.2022 | 16,43 | 17,20 | 16,43 | 16,60 | 1,22% | - |
25.01.2022 | 16,03 | 16,55 | 15,60 | 16,40 | 2,34% | 30,00 |
24.01.2022 | 16,30 | 16,40 | 14,90 | 16,03 | -1,38% | 18,00 |
21.01.2022 | 16,90 | 17,25 | 16,18 | 16,25 | -4,41% | - |
20.01.2022 | 17,23 | 17,85 | 17,00 | 17,00 | -1,88% | - |
19.01.2022 | 17,78 | 18,13 | 17,33 | 17,33 | -2,81% | - |
18.01.2022 | 18,50 | 18,53 | 17,83 | 17,83 | -3,65% | - |
17.01.2022 | 18,40 | 18,63 | 18,33 | 18,50 | 0,68% | - |
14.01.2022 | 18,18 | 18,43 | 17,93 | 18,38 | 0,55% | - |
13.01.2022 | 17,85 | 18,58 | 17,73 | 18,28 | 2,38% | 200,00 |
12.01.2022 | 17,80 | 18,03 | 17,55 | 17,85 | 0,28% | - |
11.01.2022 | 17,45 | 18,00 | 17,28 | 17,80 | 2,01% | - |
10.01.2022 | 17,88 | 18,05 | 17,13 | 17,45 | -2,10% | 100,00 |
07.01.2022 | 17,30 | 18,10 | 17,08 | 17,83 | 2,89% | - |
06.01.2022 | 17,35 | 17,93 | 17,23 | 17,33 | 0,14% | - |
05.01.2022 | 17,75 | 18,05 | 17,25 | 17,30 | -3,08% | 223,00 |
04.01.2022 | 17,35 | 18,35 | 17,10 | 17,85 | 2,88% | 7.000,00 |
03.01.2022 | 16,25 | 17,65 | 16,05 | 17,35 | 3,12% | 1.000,00 |
30.12.2021 | 16,80 | 16,95 | 16,80 | 16,83 | 0,00% | 915,00 |
29.12.2021 | 17,03 | 17,23 | 16,53 | 16,83 | -1,03% | - |
28.12.2021 | 17,03 | 17,68 | 16,65 | 17,00 | 0,15% | 2.000,00 |
27.12.2021 | 17,20 | 17,23 | 15,95 | 16,98 | -1,59% | 6.000,00 |
23.12.2021 | 17,20 | 17,63 | 16,98 | 17,25 | 1,17% | - |
22.12.2021 | 16,60 | 17,25 | 16,23 | 17,05 | 2,87% | - |