
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2022 | 15,55 | 15,64 | 15,04 | 15,16 | -1,85% | - |
19.05.2022 | 15,20 | 15,48 | 14,93 | 15,45 | 1,06% | - |
18.05.2022 | 15,63 | 15,65 | 15,01 | 15,28 | -2,13% | - |
17.05.2022 | 15,32 | 15,63 | 15,28 | 15,62 | 2,11% | 254,00 |
16.05.2022 | 15,92 | 16,04 | 15,16 | 15,29 | -4,47% | - |
13.05.2022 | 15,86 | 16,21 | 15,81 | 16,01 | 1,47% | - |
12.05.2022 | 15,38 | 15,84 | 15,30 | 15,78 | 1,81% | - |
11.05.2022 | 14,75 | 15,66 | 14,29 | 15,50 | 5,16% | - |
10.05.2022 | 13,86 | 14,80 | 13,59 | 14,74 | 6,54% | - |
09.05.2022 | 14,75 | 15,11 | 13,69 | 13,83 | -6,92% | - |
06.05.2022 | 15,27 | 15,35 | 14,81 | 14,86 | -2,61% | 120,00 |
05.05.2022 | 15,46 | 15,76 | 15,17 | 15,26 | -1,58% | - |
04.05.2022 | 15,80 | 15,90 | 15,39 | 15,50 | -1,96% | - |
03.05.2022 | 16,04 | 16,05 | 15,80 | 15,81 | -0,88% | - |
02.05.2022 | 16,36 | 16,39 | 15,84 | 15,95 | -1,82% | - |
29.04.2022 | 16,80 | 16,92 | 16,19 | 16,25 | -3,80% | - |
28.04.2022 | 16,95 | 17,08 | 16,77 | 16,89 | 0,51% | - |
27.04.2022 | 16,57 | 16,93 | 16,56 | 16,80 | 2,19% | - |
26.04.2022 | 16,43 | 16,56 | 16,37 | 16,44 | 0,17% | - |
25.04.2022 | 16,25 | 16,51 | 16,22 | 16,42 | 0,34% | - |
22.04.2022 | 16,52 | 16,65 | 16,28 | 16,36 | -1,42% | - |
21.04.2022 | 16,83 | 16,83 | 16,59 | 16,60 | -0,95% | - |
20.04.2022 | 16,81 | 16,93 | 16,67 | 16,76 | -0,64% | - |
19.04.2022 | 16,79 | 16,87 | 16,67 | 16,86 | 1,09% | - |
14.04.2022 | 16,62 | 16,83 | 16,54 | 16,68 | 0,33% | - |
13.04.2022 | 16,68 | 16,70 | 16,54 | 16,63 | 0,23% | - |
12.04.2022 | 16,40 | 16,61 | 16,31 | 16,59 | 0,91% | - |
11.04.2022 | 16,18 | 16,46 | 16,14 | 16,44 | 0,97% | - |
08.04.2022 | 16,33 | 16,41 | 16,28 | 16,28 | -0,15% | - |
07.04.2022 | 16,18 | 16,38 | 16,14 | 16,31 | 0,28% | 1.360,00 |
06.04.2022 | 16,54 | 16,58 | 16,26 | 16,26 | -1,48% | - |
05.04.2022 | 16,55 | 16,59 | 16,30 | 16,51 | 0,02% | - |
04.04.2022 | 16,57 | 16,68 | 16,48 | 16,50 | -0,08% | - |
01.04.2022 | 16,59 | 16,78 | 16,38 | 16,52 | -0,21% | - |
31.03.2022 | 16,50 | 16,69 | 16,41 | 16,55 | 0,27% | - |
30.03.2022 | 16,52 | 16,64 | 16,34 | 16,51 | -0,30% | 30,00 |
29.03.2022 | 16,38 | 16,59 | 16,13 | 16,56 | 1,32% | - |
28.03.2022 | 16,27 | 16,39 | 16,15 | 16,34 | 0,21% | - |
25.03.2022 | 16,55 | 16,59 | 16,29 | 16,31 | -1,51% | - |
24.03.2022 | 16,73 | 16,81 | 16,48 | 16,56 | -0,48% | - |
23.03.2022 | 16,64 | 16,76 | 16,52 | 16,64 | 0,27% | - |
22.03.2022 | 16,50 | 16,70 | 16,43 | 16,59 | 0,33% | - |
21.03.2022 | 16,32 | 16,66 | 16,25 | 16,54 | 0,88% | - |
18.03.2022 | 16,29 | 16,47 | 16,18 | 16,39 | 1,52% | - |
17.03.2022 | 16,24 | 16,38 | 16,11 | 16,15 | -0,58% | - |
16.03.2022 | 16,14 | 16,53 | 16,00 | 16,24 | 1,03% | 10,00 |
15.03.2022 | 16,53 | 16,70 | 15,92 | 16,08 | -2,96% | - |
14.03.2022 | 16,82 | 16,88 | 16,26 | 16,57 | -0,69% | - |
11.03.2022 | 16,64 | 16,86 | 16,57 | 16,68 | 0,24% | - |
10.03.2022 | 16,58 | 16,67 | 16,37 | 16,64 | 0,21% | - |
09.03.2022 | 16,68 | 16,89 | 16,52 | 16,61 | 0,15% | 23,00 |
08.03.2022 | 16,56 | 17,23 | 16,50 | 16,58 | -0,69% | - |
07.03.2022 | 17,00 | 17,44 | 16,59 | 16,70 | -3,30% | - |
04.03.2022 | 17,39 | 17,61 | 17,24 | 17,27 | -0,92% | 45,00 |
03.03.2022 | 17,26 | 17,45 | 17,16 | 17,43 | 1,34% | - |
02.03.2022 | 17,07 | 17,27 | 16,86 | 17,20 | 0,53% | 300,00 |
01.03.2022 | 17,26 | 17,33 | 17,05 | 17,11 | -0,61% | 466,00 |
28.02.2022 | 17,05 | 17,28 | 16,92 | 17,21 | 0,64% | - |
25.02.2022 | 16,70 | 17,15 | 16,35 | 17,10 | -0,38% | - |
24.02.2022 | 16,78 | 17,32 | 15,81 | 17,17 | 0,26% | 1.340,00 |
23.02.2022 | 8,85 | 17,35 | 8,83 | 17,12 | 93,99% | 1.226,00 |
22.02.2022 | 8,06 | 9,28 | 8,04 | 8,83 | 8,88% | - |
21.02.2022 | 9,32 | 9,33 | 8,10 | 8,11 | -12,66% | - |
18.02.2022 | 9,33 | 9,43 | 9,19 | 9,28 | -0,22% | - |
17.02.2022 | 9,52 | 9,56 | 9,25 | 9,30 | -2,46% | - |
16.02.2022 | 9,31 | 9,62 | 9,23 | 9,54 | 2,12% | - |
15.02.2022 | 8,57 | 9,37 | 8,55 | 9,34 | 8,58% | 100,00 |
14.02.2022 | 8,52 | 8,75 | 8,42 | 8,60 | 1,12% | - |
11.02.2022 | 9,09 | 9,24 | 8,37 | 8,51 | -6,36% | 282,00 |
10.02.2022 | 9,09 | 9,43 | 8,91 | 9,08 | 0,33% | - |
09.02.2022 | 9,05 | 9,25 | 9,04 | 9,05 | 0,39% | - |
08.02.2022 | 8,83 | 9,19 | 8,72 | 9,02 | 2,59% | - |
07.02.2022 | 8,77 | 8,91 | 8,70 | 8,79 | 0,23% | - |
04.02.2022 | 9,07 | 9,08 | 8,54 | 8,77 | -3,20% | - |
03.02.2022 | 9,26 | 9,33 | 8,99 | 9,06 | -2,45% | - |
02.02.2022 | 9,44 | 9,44 | 9,07 | 9,29 | -1,59% | - |
01.02.2022 | 9,33 | 9,56 | 9,12 | 9,44 | 1,23% | 220,00 |
31.01.2022 | 9,05 | 9,36 | 8,89 | 9,32 | 3,24% | - |
28.01.2022 | 9,14 | 9,17 | 8,72 | 9,03 | -0,71% | - |
27.01.2022 | 9,14 | 9,46 | 8,91 | 9,10 | -1,14% | - |
26.01.2022 | 9,45 | 9,73 | 9,05 | 9,20 | -2,65% | - |
25.01.2022 | 9,49 | 9,57 | 9,03 | 9,45 | -1,18% | - |
24.01.2022 | 9,34 | 9,60 | 8,88 | 9,56 | 3,04% | - |
21.01.2022 | 9,58 | 9,67 | 9,13 | 9,28 | -2,83% | - |
20.01.2022 | 10,59 | 10,62 | 9,55 | 9,55 | -9,22% | 3.000,00 |
19.01.2022 | 10,96 | 11,26 | 10,48 | 10,52 | -5,69% | 200,00 |
18.01.2022 | 11,26 | 11,32 | 11,03 | 11,16 | -1,24% | 54,00 |
17.01.2022 | 11,36 | 11,36 | 11,24 | 11,30 | -0,62% | - |
14.01.2022 | 11,63 | 11,65 | 11,12 | 11,37 | -2,11% | - |
13.01.2022 | 11,07 | 11,74 | 11,01 | 11,61 | 4,69% | - |
12.01.2022 | 11,57 | 11,64 | 10,89 | 11,09 | -3,19% | - |
11.01.2022 | 11,20 | 11,70 | 11,05 | 11,46 | 2,14% | - |
10.01.2022 | 11,35 | 11,47 | 10,90 | 11,22 | -0,84% | - |
07.01.2022 | 11,62 | 11,85 | 11,31 | 11,31 | -2,25% | - |
06.01.2022 | 11,25 | 11,75 | 11,16 | 11,57 | 2,53% | - |
05.01.2022 | 11,26 | 11,77 | 11,25 | 11,29 | -0,57% | - |
04.01.2022 | 10,59 | 11,43 | 10,57 | 11,35 | 7,58% | - |
03.01.2022 | 10,03 | 10,77 | 9,90 | 10,55 | 6,43% | - |
30.12.2021 | 9,92 | 9,99 | 9,90 | 9,91 | 0,38% | - |
29.12.2021 | 10,07 | 10,11 | 9,83 | 9,88 | -2,08% | - |