
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.05.2022 | 24,50 | 24,80 | 24,10 | 24,20 | 1,68% | - |
18.05.2022 | 24,50 | 24,60 | 23,70 | 23,80 | -1,24% | - |
17.05.2022 | 24,30 | 24,80 | 24,10 | 24,10 | 0,84% | - |
16.05.2022 | 24,40 | 24,50 | 23,50 | 23,90 | -0,83% | - |
13.05.2022 | 24,00 | 24,50 | 23,20 | 24,10 | 2,99% | - |
12.05.2022 | 23,80 | 24,20 | 22,60 | 23,40 | -0,43% | - |
11.05.2022 | 24,70 | 24,70 | 23,50 | 23,50 | 1,29% | - |
10.05.2022 | 23,80 | 24,00 | 22,80 | 23,20 | 0,00% | - |
09.05.2022 | 24,30 | 24,60 | 22,90 | 23,20 | -4,13% | - |
06.05.2022 | 24,70 | 25,10 | 23,80 | 24,20 | -3,97% | - |
05.05.2022 | 26,50 | 26,50 | 24,90 | 25,20 | -6,67% | - |
04.05.2022 | 27,20 | 27,30 | 26,40 | 27,00 | 0,75% | - |
03.05.2022 | 27,50 | 27,80 | 26,20 | 26,80 | 3,47% | - |
02.05.2022 | 25,80 | 26,30 | 25,20 | 25,90 | 0,00% | - |
29.04.2022 | 26,60 | 29,20 | 25,60 | 25,90 | 1,17% | - |
28.04.2022 | 26,30 | 28,90 | 25,30 | 25,60 | 0,79% | - |
27.04.2022 | 25,30 | 28,50 | 24,80 | 25,40 | 2,42% | - |
26.04.2022 | 26,20 | 26,60 | 24,60 | 24,80 | -1,59% | - |
25.04.2022 | 25,50 | 26,40 | 24,80 | 25,20 | -0,40% | - |
22.04.2022 | 25,90 | 26,30 | 25,10 | 25,30 | 0,00% | - |
21.04.2022 | 26,50 | 27,80 | 25,20 | 25,30 | -3,80% | - |
20.04.2022 | 27,40 | 28,60 | 26,30 | 26,30 | -2,23% | - |
19.04.2022 | 27,30 | 27,40 | 26,00 | 26,90 | 1,13% | - |
14.04.2022 | 28,00 | 29,20 | 26,40 | 26,60 | 0,76% | - |
13.04.2022 | 27,10 | 27,30 | 26,40 | 26,40 | -1,49% | - |
12.04.2022 | 26,60 | 28,70 | 26,40 | 26,80 | 3,88% | - |
11.04.2022 | 26,10 | 28,50 | 25,40 | 25,80 | -1,90% | - |
08.04.2022 | 27,20 | 28,70 | 26,20 | 26,30 | 0,00% | - |
07.04.2022 | 27,00 | 28,40 | 1,02 | 26,30 | -2,23% | - |
06.04.2022 | 27,80 | 28,80 | 26,60 | 26,90 | 0,37% | - |
05.04.2022 | 27,60 | 27,70 | 25,50 | 26,80 | -2,55% | - |
04.04.2022 | 27,30 | 27,80 | 26,80 | 27,50 | 2,23% | - |
01.04.2022 | 26,60 | 28,10 | 26,60 | 26,90 | 1,89% | - |
31.03.2022 | 26,20 | 27,00 | 23,20 | 26,40 | 0,00% | - |
30.03.2022 | 26,90 | 28,30 | 26,30 | 26,40 | 0,38% | - |
29.03.2022 | 25,90 | 28,10 | 25,80 | 26,30 | -0,75% | - |
28.03.2022 | 26,10 | 27,00 | 25,20 | 26,50 | -1,12% | - |
25.03.2022 | 26,20 | 27,70 | 26,10 | 26,80 | -1,47% | - |
24.03.2022 | 27,10 | 27,70 | 26,50 | 27,20 | -5,56% | - |
23.03.2022 | 26,20 | 28,80 | 26,20 | 28,80 | 6,27% | - |
22.03.2022 | 26,90 | 27,40 | 26,80 | 27,10 | -0,37% | - |
21.03.2022 | 26,50 | 28,40 | 24,60 | 27,20 | 1,49% | - |
18.03.2022 | 27,30 | 28,20 | 26,10 | 26,80 | -3,94% | - |
17.03.2022 | 26,90 | 27,90 | 26,10 | 27,90 | 2,20% | - |
16.03.2022 | 24,30 | 27,50 | 24,30 | 27,30 | 1,49% | 15,00 |
15.03.2022 | 22,40 | 26,90 | 22,40 | 26,90 | 9,13% | - |
14.03.2022 | 24,50 | 25,45 | 23,40 | 24,65 | -3,33% | - |
11.03.2022 | 26,20 | 26,30 | 25,30 | 25,50 | 0,39% | - |
10.03.2022 | 25,90 | 26,10 | 25,00 | 25,40 | 4,10% | - |
09.03.2022 | 25,10 | 25,60 | 24,40 | 24,40 | -2,79% | - |
08.03.2022 | 25,50 | 25,60 | 24,80 | 25,10 | -3,09% | - |
07.03.2022 | 26,50 | 27,30 | 25,80 | 25,90 | -9,12% | - |
04.03.2022 | 29,10 | 29,30 | 23,35 | 28,50 | -2,06% | 300,00 |
03.03.2022 | 29,80 | 29,80 | 29,00 | 29,10 | 1,39% | - |
02.03.2022 | 28,30 | 29,20 | 27,90 | 28,70 | 2,50% | - |
01.03.2022 | 28,80 | 29,10 | 28,00 | 28,00 | 0,72% | - |
28.02.2022 | 28,50 | 28,70 | 27,80 | 27,80 | -4,79% | - |
25.02.2022 | 29,50 | 29,50 | 28,70 | 29,20 | 1,39% | - |
24.02.2022 | 29,10 | 29,60 | 28,60 | 28,80 | -1,37% | - |
23.02.2022 | 29,40 | 30,20 | 28,80 | 29,20 | -4,58% | - |
22.02.2022 | 30,50 | 31,30 | 30,10 | 30,60 | 2,68% | - |
21.02.2022 | 30,70 | 31,40 | 29,60 | 29,80 | -1,65% | 70,00 |
18.02.2022 | 30,50 | 31,20 | 30,20 | 30,30 | 0,33% | - |
17.02.2022 | 30,60 | 30,60 | 30,00 | 30,20 | 1,00% | - |
16.02.2022 | 30,60 | 30,60 | 29,80 | 29,90 | 1,01% | - |
15.02.2022 | 29,50 | 29,90 | 29,30 | 29,60 | -1,66% | - |
14.02.2022 | 30,40 | 30,90 | 29,90 | 30,10 | 2,03% | 25,00 |
11.02.2022 | 31,00 | 31,20 | 29,50 | 29,50 | -2,64% | - |
10.02.2022 | 30,60 | 30,80 | 30,20 | 30,30 | 1,00% | - |
09.02.2022 | 30,20 | 30,80 | 30,00 | 30,00 | -1,32% | - |
08.02.2022 | 30,20 | 30,40 | 29,20 | 30,40 | 5,19% | - |
07.02.2022 | 29,50 | 29,70 | 28,70 | 28,90 | 2,48% | - |
04.02.2022 | 29,10 | 29,10 | 28,10 | 28,20 | 2,17% | - |
03.02.2022 | 28,30 | 29,20 | 27,50 | 27,60 | -1,78% | - |
02.02.2022 | 28,40 | 28,40 | 27,90 | 28,10 | 0,00% | - |
01.02.2022 | 28,40 | 28,50 | 25,70 | 28,10 | 1,08% | - |
31.01.2022 | 28,60 | 29,60 | 27,40 | 27,80 | 0,36% | - |
28.01.2022 | 29,00 | 29,00 | 26,90 | 27,70 | -2,12% | - |
27.01.2022 | 28,70 | 29,00 | 27,80 | 28,30 | -1,05% | - |
26.01.2022 | 29,40 | 29,70 | 28,60 | 28,60 | -1,72% | - |
25.01.2022 | 29,00 | 29,80 | 28,40 | 29,10 | 1,75% | - |
24.01.2022 | 29,40 | 29,60 | 28,20 | 28,60 | -0,35% | - |
21.01.2022 | 30,00 | 30,10 | 28,70 | 28,70 | -0,69% | - |
20.01.2022 | 29,20 | 29,70 | 28,80 | 28,90 | 3,58% | - |
19.01.2022 | 28,30 | 28,70 | 27,70 | 27,90 | -3,13% | - |
18.01.2022 | 28,90 | 29,20 | 27,90 | 28,80 | 2,13% | - |
17.01.2022 | 28,30 | 29,00 | 28,10 | 28,20 | 2,55% | - |
14.01.2022 | 28,50 | 28,90 | 27,10 | 27,50 | 0,36% | - |
13.01.2022 | 28,00 | 28,20 | 26,70 | 27,40 | -0,72% | - |
12.01.2022 | 28,40 | 28,40 | 27,50 | 27,60 | -0,72% | - |
11.01.2022 | 28,20 | 28,30 | 27,40 | 27,80 | 2,21% | - |
10.01.2022 | 27,60 | 28,30 | 26,50 | 27,20 | 0,00% | 380,00 |
07.01.2022 | 27,80 | 28,00 | 27,10 | 27,20 | 1,12% | - |
06.01.2022 | 27,50 | 27,50 | 26,80 | 26,90 | -0,37% | - |
05.01.2022 | 28,10 | 28,10 | 26,80 | 27,00 | -0,37% | - |
04.01.2022 | 27,90 | 28,00 | 26,90 | 27,10 | 3,04% | - |
03.01.2022 | 26,90 | 27,30 | 26,10 | 26,30 | 0,38% | - |
30.12.2021 | 26,60 | 27,00 | 26,20 | 26,20 | 2,75% | - |
29.12.2021 | 26,60 | 27,10 | 25,20 | 25,50 | -1,16% | - |
28.12.2021 | 26,40 | 27,00 | 25,50 | 25,80 | 1,98% | - |