
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2022 | 19,50 | 20,30 | 19,50 | 20,15 | 1,51% | - |
19.05.2022 | 19,30 | 19,90 | 19,10 | 19,85 | 2,32% | - |
18.05.2022 | 19,00 | 19,55 | 18,60 | 19,40 | 2,11% | - |
17.05.2022 | 18,55 | 19,10 | 18,35 | 19,00 | 2,43% | - |
16.05.2022 | 18,45 | 18,80 | 18,35 | 18,55 | -0,27% | - |
13.05.2022 | 18,80 | 19,30 | 18,20 | 18,60 | -2,62% | - |
12.05.2022 | 18,35 | 19,15 | 18,20 | 19,10 | 3,80% | - |
11.05.2022 | 17,50 | 18,60 | 17,50 | 18,40 | 2,79% | - |
10.05.2022 | 17,65 | 17,90 | 17,35 | 17,90 | 1,99% | - |
09.05.2022 | 17,75 | 17,80 | 17,25 | 17,55 | -1,13% | - |
06.05.2022 | 18,30 | 18,30 | 17,65 | 17,75 | -2,47% | 150,00 |
05.05.2022 | 18,70 | 18,75 | 18,15 | 18,20 | -2,67% | - |
04.05.2022 | 18,40 | 18,80 | 17,85 | 18,70 | 1,63% | - |
03.05.2022 | 18,55 | 18,55 | 18,20 | 18,40 | -0,54% | - |
02.05.2022 | 18,55 | 18,65 | 18,20 | 18,50 | 0,54% | - |
29.04.2022 | 19,35 | 19,60 | 18,35 | 18,40 | -5,15% | - |
28.04.2022 | 19,55 | 19,65 | 18,50 | 19,40 | 0,00% | - |
27.04.2022 | 19,85 | 20,05 | 19,30 | 19,40 | -1,52% | - |
26.04.2022 | 19,85 | 20,05 | 19,55 | 19,70 | -0,51% | - |
25.04.2022 | 19,60 | 19,85 | 19,40 | 19,80 | 1,02% | - |
22.04.2022 | 19,60 | 19,90 | 19,50 | 19,60 | 0,00% | - |
21.04.2022 | 19,60 | 20,05 | 19,60 | 19,60 | -1,01% | - |
20.04.2022 | 20,50 | 20,50 | 19,80 | 19,80 | -2,94% | - |
19.04.2022 | 20,40 | 20,70 | 20,40 | 20,40 | -0,97% | - |
14.04.2022 | 20,20 | 20,80 | 20,20 | 20,60 | 0,49% | - |
13.04.2022 | 20,00 | 20,70 | 20,00 | 20,50 | 0,99% | - |
12.04.2022 | 20,10 | 20,50 | 20,10 | 20,30 | 1,00% | 50,00 |
11.04.2022 | 19,80 | 20,25 | 19,80 | 20,10 | -0,50% | - |
08.04.2022 | 20,10 | 20,30 | 20,05 | 20,20 | 0,50% | - |
07.04.2022 | 19,65 | 20,30 | 19,55 | 20,10 | 2,03% | - |
06.04.2022 | 19,70 | 19,90 | 19,60 | 19,70 | 0,25% | - |
05.04.2022 | 19,85 | 20,05 | 19,35 | 19,65 | -0,76% | - |
04.04.2022 | 19,85 | 20,05 | 19,65 | 19,80 | 0,00% | - |
01.04.2022 | 19,20 | 19,80 | 19,10 | 19,80 | 3,66% | - |
31.03.2022 | 18,50 | 19,25 | 18,50 | 19,10 | 1,87% | - |
30.03.2022 | 18,70 | 18,90 | 18,30 | 18,75 | 0,27% | - |
29.03.2022 | 18,85 | 18,90 | 18,40 | 18,70 | -0,27% | - |
28.03.2022 | 19,10 | 19,15 | 18,65 | 18,75 | -0,53% | - |
25.03.2022 | 18,60 | 19,10 | 18,60 | 18,85 | 0,27% | - |
24.03.2022 | 18,40 | 19,00 | 18,40 | 18,80 | 1,08% | - |
23.03.2022 | 18,60 | 18,95 | 18,55 | 18,60 | 1,64% | - |
22.03.2022 | 18,15 | 18,70 | 18,05 | 18,30 | 1,39% | - |
21.03.2022 | 18,10 | 18,25 | 17,85 | 18,05 | -1,37% | - |
18.03.2022 | 17,85 | 18,30 | 17,45 | 18,30 | 3,10% | - |
17.03.2022 | 17,65 | 18,00 | 17,30 | 17,75 | 1,43% | - |
16.03.2022 | 17,45 | 17,80 | 17,25 | 17,50 | 5,11% | - |
15.03.2022 | 16,80 | 17,45 | 16,65 | 16,65 | -2,63% | - |
14.03.2022 | 17,45 | 17,60 | 17,05 | 17,10 | -1,72% | - |
11.03.2022 | 17,25 | 17,50 | 17,25 | 17,40 | 0,58% | - |
10.03.2022 | 17,25 | 17,35 | 17,05 | 17,30 | 0,58% | - |
09.03.2022 | 17,20 | 17,30 | 17,00 | 17,20 | 0,29% | - |
08.03.2022 | 16,65 | 17,40 | 16,50 | 17,15 | 2,69% | - |
07.03.2022 | 16,70 | 17,00 | 16,60 | 16,70 | -1,18% | - |
04.03.2022 | 16,85 | 17,00 | 16,60 | 16,90 | 0,30% | - |
03.03.2022 | 16,60 | 17,10 | 16,60 | 16,85 | 0,90% | - |
02.03.2022 | 16,45 | 16,80 | 16,40 | 16,70 | 1,83% | - |
01.03.2022 | 16,20 | 16,50 | 16,05 | 16,40 | 1,55% | - |
28.02.2022 | 16,00 | 16,15 | 15,55 | 16,15 | 0,62% | - |
25.02.2022 | 15,85 | 16,15 | 15,70 | 16,05 | 1,58% | - |
24.02.2022 | 15,70 | 16,00 | 15,35 | 15,80 | -0,63% | - |
23.02.2022 | 16,25 | 16,35 | 15,70 | 15,90 | -1,85% | - |
22.02.2022 | 16,00 | 16,30 | 15,80 | 16,20 | 1,89% | - |
21.02.2022 | 15,90 | 16,15 | 15,90 | 15,90 | -1,55% | - |
18.02.2022 | 16,25 | 16,30 | 16,10 | 16,15 | -0,31% | - |
17.02.2022 | 16,65 | 16,70 | 16,15 | 16,20 | -2,70% | - |
16.02.2022 | 16,55 | 16,75 | 16,40 | 16,65 | 0,91% | - |
15.02.2022 | 16,40 | 16,65 | 16,35 | 16,50 | 0,61% | - |
14.02.2022 | 16,45 | 16,50 | 16,30 | 16,40 | -0,30% | - |
11.02.2022 | 15,90 | 16,50 | 15,85 | 16,45 | 3,79% | - |
10.02.2022 | 16,65 | 16,70 | 15,80 | 15,85 | -4,80% | - |
09.02.2022 | 16,25 | 16,70 | 16,25 | 16,65 | 2,78% | - |
08.02.2022 | 15,85 | 16,30 | 15,80 | 16,20 | 2,53% | - |
07.02.2022 | 15,95 | 16,00 | 15,75 | 15,80 | -0,94% | - |
04.02.2022 | 16,55 | 16,55 | 15,65 | 15,95 | -3,04% | - |
03.02.2022 | 16,40 | 16,75 | 16,40 | 16,45 | -2,08% | - |
02.02.2022 | 16,95 | 16,95 | 16,70 | 16,80 | -0,59% | - |
01.02.2022 | 16,60 | 16,90 | 16,60 | 16,90 | 0,60% | - |
31.01.2022 | 16,45 | 16,80 | 16,30 | 16,80 | 2,13% | - |
28.01.2022 | 16,45 | 16,50 | 16,10 | 16,45 | 0,30% | - |
27.01.2022 | 16,90 | 17,20 | 16,35 | 16,40 | -3,53% | - |
26.01.2022 | 16,80 | 17,15 | 16,80 | 17,00 | 0,00% | - |
25.01.2022 | 17,10 | 17,15 | 16,80 | 17,00 | -0,58% | 218,00 |
24.01.2022 | 17,15 | 17,20 | 16,75 | 17,10 | 0,29% | - |
21.01.2022 | 16,60 | 17,20 | 16,60 | 17,05 | 0,00% | - |
20.01.2022 | 17,25 | 17,35 | 17,00 | 17,05 | -0,87% | - |
19.01.2022 | 17,55 | 17,70 | 17,10 | 17,20 | -2,55% | - |
18.01.2022 | 17,60 | 17,90 | 17,60 | 17,65 | -0,28% | - |
17.01.2022 | 17,95 | 17,95 | 17,70 | 17,70 | -1,12% | - |
14.01.2022 | 17,90 | 18,00 | 17,80 | 17,90 | 0,00% | - |
13.01.2022 | 17,85 | 17,95 | 17,70 | 17,90 | 0,56% | - |
12.01.2022 | 17,80 | 18,10 | 17,70 | 17,80 | -1,66% | - |
11.01.2022 | 17,95 | 18,15 | 17,85 | 18,10 | 0,84% | - |
10.01.2022 | 17,90 | 18,30 | 17,90 | 17,95 | -0,55% | - |
07.01.2022 | 18,40 | 18,40 | 18,05 | 18,05 | -1,90% | - |
06.01.2022 | 18,40 | 18,75 | 18,30 | 18,40 | -1,08% | - |
05.01.2022 | 18,75 | 18,90 | 18,60 | 18,60 | -1,06% | - |
04.01.2022 | 18,30 | 18,85 | 18,30 | 18,80 | 1,08% | - |
03.01.2022 | 18,40 | 18,80 | 18,40 | 18,60 | 1,64% | - |
30.12.2021 | 18,60 | 18,65 | 18,30 | 18,30 | -1,61% | - |
29.12.2021 | 18,30 | 18,70 | 18,30 | 18,60 | 0,00% | - |