
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.05.2022 | 17,64 | 17,79 | 16,58 | 17,20 | 2,77% | - |
24.05.2022 | 18,19 | 18,21 | 16,57 | 16,73 | -8,49% | - |
23.05.2022 | 19,00 | 19,42 | 17,80 | 18,29 | -3,37% | - |
20.05.2022 | 19,26 | 19,45 | 18,42 | 18,92 | -1,15% | - |
19.05.2022 | 20,09 | 20,12 | 19,06 | 19,14 | -5,07% | - |
18.05.2022 | 22,42 | 22,46 | 19,94 | 20,17 | -9,59% | - |
17.05.2022 | 21,77 | 22,55 | 21,16 | 22,31 | 2,50% | - |
16.05.2022 | 21,76 | 21,92 | 20,99 | 21,76 | -0,41% | - |
13.05.2022 | 21,53 | 22,11 | 21,37 | 21,85 | 2,03% | - |
12.05.2022 | 20,40 | 21,77 | 20,35 | 21,42 | 4,57% | - |
11.05.2022 | 21,67 | 21,85 | 20,32 | 20,48 | -4,90% | - |
10.05.2022 | 22,07 | 22,39 | 21,12 | 21,54 | -1,69% | - |
09.05.2022 | 21,78 | 22,49 | 21,55 | 21,91 | -0,68% | - |
06.05.2022 | 23,01 | 23,08 | 21,77 | 22,06 | -3,56% | - |
05.05.2022 | 23,63 | 23,65 | 22,61 | 22,87 | -3,22% | - |
04.05.2022 | 22,92 | 23,79 | 22,51 | 23,63 | 2,54% | - |
03.05.2022 | 23,43 | 23,62 | 22,72 | 23,05 | -1,41% | - |
02.05.2022 | 22,70 | 23,53 | 22,30 | 23,38 | 4,12% | - |
29.04.2022 | 23,22 | 23,27 | 22,36 | 22,45 | -3,57% | - |
28.04.2022 | 23,21 | 23,69 | 22,63 | 23,28 | 1,57% | - |
27.04.2022 | 23,32 | 23,55 | 22,79 | 22,92 | -0,56% | - |
26.04.2022 | 23,24 | 23,58 | 22,88 | 23,05 | -0,41% | - |
25.04.2022 | 21,79 | 23,39 | 21,73 | 23,15 | 5,47% | - |
22.04.2022 | 23,93 | 24,07 | 21,80 | 21,95 | -9,00% | - |
21.04.2022 | 24,44 | 24,75 | 23,64 | 24,12 | -0,94% | - |
20.04.2022 | 24,57 | 25,00 | 24,20 | 24,35 | -1,26% | - |
19.04.2022 | 24,38 | 24,95 | 24,19 | 24,66 | 3,38% | - |
14.04.2022 | 23,97 | 24,65 | 23,85 | 23,85 | -0,06% | - |
13.04.2022 | 23,42 | 24,31 | 23,16 | 23,87 | 2,07% | - |
12.04.2022 | 23,08 | 24,04 | 23,04 | 23,38 | 1,52% | - |
11.04.2022 | 23,07 | 24,33 | 22,95 | 23,03 | -0,67% | - |
08.04.2022 | 22,76 | 23,62 | 22,59 | 23,19 | 1,44% | - |
07.04.2022 | 22,22 | 23,02 | 21,53 | 22,86 | 1,83% | - |
06.04.2022 | 22,93 | 22,99 | 21,71 | 22,45 | -2,50% | - |
05.04.2022 | 22,85 | 23,26 | 22,27 | 23,02 | 0,13% | - |
04.04.2022 | 22,41 | 23,07 | 22,22 | 22,99 | 2,79% | - |
01.04.2022 | 22,74 | 22,86 | 21,92 | 22,37 | -1,48% | - |
31.03.2022 | 23,10 | 23,40 | 22,50 | 22,70 | -1,73% | - |
30.03.2022 | 24,10 | 24,10 | 23,10 | 23,10 | -4,94% | - |
29.03.2022 | 23,30 | 24,30 | 23,10 | 24,30 | 4,29% | - |
28.03.2022 | 23,10 | 23,50 | 22,80 | 23,30 | 1,30% | - |
25.03.2022 | 23,00 | 23,50 | 22,90 | 23,00 | -1,29% | - |
24.03.2022 | 22,70 | 23,50 | 22,70 | 23,30 | 1,75% | - |
23.03.2022 | 23,90 | 23,90 | 22,70 | 22,90 | -2,97% | - |
22.03.2022 | 23,90 | 24,50 | 23,60 | 23,60 | -2,07% | - |
21.03.2022 | 24,30 | 24,50 | 23,50 | 24,10 | -0,41% | - |
18.03.2022 | 24,30 | 24,60 | 24,00 | 24,20 | 0,83% | - |
17.03.2022 | 24,30 | 24,70 | 23,70 | 24,00 | -1,23% | - |
16.03.2022 | 23,90 | 24,80 | 23,80 | 24,30 | 2,10% | - |
15.03.2022 | 23,50 | 24,20 | 23,10 | 23,80 | -0,83% | - |
14.03.2022 | 23,90 | 24,50 | 23,50 | 24,00 | 1,27% | - |
11.03.2022 | 23,90 | 24,30 | 23,50 | 23,70 | -0,84% | - |
10.03.2022 | 23,50 | 23,90 | 23,00 | 23,90 | 1,70% | - |
09.03.2022 | 23,30 | 24,10 | 23,20 | 23,50 | 0,86% | - |
08.03.2022 | 21,90 | 24,10 | 21,70 | 23,30 | 5,43% | - |
07.03.2022 | 23,10 | 23,30 | 22,10 | 22,10 | -4,33% | - |
04.03.2022 | 24,50 | 25,00 | 23,10 | 23,10 | -5,71% | - |
03.03.2022 | 25,60 | 25,90 | 24,20 | 24,50 | -3,92% | - |
02.03.2022 | 24,80 | 26,30 | 24,30 | 25,50 | 4,94% | - |
01.03.2022 | 24,70 | 24,80 | 23,90 | 24,30 | -0,82% | - |
28.02.2022 | 23,70 | 24,50 | 23,40 | 24,50 | 3,38% | - |
25.02.2022 | 23,50 | 24,10 | 23,10 | 23,70 | 0,00% | - |
24.02.2022 | 22,10 | 23,70 | 21,90 | 23,70 | 5,33% | - |
23.02.2022 | 22,70 | 22,90 | 22,10 | 22,50 | 0,00% | - |
22.02.2022 | 23,30 | 23,60 | 22,50 | 22,50 | -3,43% | - |
21.02.2022 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
18.02.2022 | 23,10 | 23,60 | 22,80 | 23,50 | 1,73% | - |
17.02.2022 | 23,70 | 23,70 | 22,90 | 23,10 | -2,53% | - |
16.02.2022 | 24,30 | 24,70 | 23,60 | 23,70 | -2,47% | - |
15.02.2022 | 24,30 | 24,70 | 23,50 | 24,30 | 0,00% | - |
14.02.2022 | 24,70 | 24,90 | 24,00 | 24,30 | -1,62% | - |
11.02.2022 | 25,80 | 26,00 | 24,60 | 24,70 | -4,63% | - |
10.02.2022 | 26,30 | 26,70 | 25,80 | 25,90 | -1,52% | - |
09.02.2022 | 26,00 | 26,50 | 26,00 | 26,30 | 0,77% | - |
08.02.2022 | 25,60 | 26,30 | 25,60 | 26,10 | 1,56% | - |
07.02.2022 | 25,10 | 25,90 | 24,70 | 25,70 | 2,80% | - |
04.02.2022 | 24,70 | 25,10 | 23,90 | 25,00 | 1,21% | - |
03.02.2022 | 25,30 | 25,50 | 24,50 | 24,70 | -1,59% | - |
02.02.2022 | 26,10 | 26,30 | 24,90 | 25,10 | -3,83% | - |
01.02.2022 | 25,40 | 26,10 | 25,10 | 26,10 | 2,35% | - |
31.01.2022 | 25,30 | 25,50 | 24,60 | 25,50 | 1,59% | - |
28.01.2022 | 25,30 | 25,50 | 24,40 | 25,10 | -0,79% | - |
27.01.2022 | 24,90 | 26,50 | 24,90 | 25,30 | 0,80% | - |
26.01.2022 | 25,60 | 26,60 | 24,90 | 25,10 | -2,33% | - |
25.01.2022 | 25,50 | 26,50 | 25,10 | 25,70 | 0,00% | - |
24.01.2022 | 23,70 | 25,80 | 23,20 | 25,70 | 10,30% | - |
21.01.2022 | 23,30 | 23,90 | 22,90 | 23,30 | -0,85% | - |
20.01.2022 | 24,70 | 24,90 | 23,30 | 23,50 | -4,86% | - |
19.01.2022 | 24,70 | 25,30 | 24,50 | 24,70 | -0,80% | - |
18.01.2022 | 24,60 | 25,30 | 24,00 | 24,90 | 0,81% | - |
17.01.2022 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
14.01.2022 | 24,50 | 24,90 | 23,70 | 24,70 | 1,65% | - |
13.01.2022 | 24,30 | 24,90 | 24,10 | 24,30 | 0,00% | - |
12.01.2022 | 25,20 | 25,30 | 24,10 | 24,30 | -3,95% | - |
11.01.2022 | 24,90 | 25,80 | 23,10 | 25,30 | 1,61% | - |
10.01.2022 | 25,20 | 25,50 | 23,90 | 24,90 | -1,58% | - |
07.01.2022 | 25,80 | 25,90 | 24,80 | 25,30 | -2,32% | - |
06.01.2022 | 25,20 | 26,10 | 24,90 | 25,90 | 2,37% | - |
05.01.2022 | 26,20 | 26,50 | 25,30 | 25,30 | -3,80% | - |
04.01.2022 | 26,30 | 26,80 | 25,80 | 26,30 | -0,75% | - |