
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.05.2022 | 16,85 | 17,29 | 16,75 | 17,13 | 1,04% | - |
26.05.2022 | 16,66 | 17,37 | 16,43 | 16,96 | 1,80% | - |
25.05.2022 | 16,58 | 16,83 | 16,36 | 16,66 | 0,95% | - |
24.05.2022 | 16,51 | 16,66 | 16,29 | 16,50 | -0,66% | - |
23.05.2022 | 16,94 | 17,41 | 16,48 | 16,61 | -1,23% | - |
20.05.2022 | 16,56 | 16,89 | 16,28 | 16,82 | 2,13% | 2.500,00 |
19.05.2022 | 18,57 | 18,59 | 15,44 | 16,47 | -11,60% | 300,00 |
18.05.2022 | 19,63 | 19,72 | 18,59 | 18,63 | -5,03% | - |
17.05.2022 | 19,44 | 19,71 | 19,06 | 19,61 | 1,02% | - |
16.05.2022 | 19,23 | 19,68 | 19,07 | 19,42 | 0,60% | - |
13.05.2022 | 19,19 | 19,41 | 19,12 | 19,30 | 1,19% | - |
12.05.2022 | 18,79 | 19,24 | 18,63 | 19,07 | 0,74% | - |
11.05.2022 | 18,79 | 19,54 | 18,33 | 18,93 | 0,99% | - |
10.05.2022 | 18,37 | 19,12 | 18,35 | 18,75 | 2,37% | - |
09.05.2022 | 20,22 | 20,34 | 18,17 | 18,31 | -10,10% | 100,00 |
06.05.2022 | 21,16 | 21,23 | 20,02 | 20,37 | -3,64% | - |
05.05.2022 | 21,53 | 21,82 | 20,88 | 21,14 | -1,74% | - |
04.05.2022 | 21,49 | 21,64 | 21,01 | 21,52 | 0,27% | - |
03.05.2022 | 21,62 | 21,86 | 21,11 | 21,46 | -0,56% | - |
02.05.2022 | 21,30 | 21,59 | 20,92 | 21,58 | 1,87% | - |
29.04.2022 | 21,60 | 21,99 | 21,10 | 21,18 | -2,22% | - |
28.04.2022 | 21,57 | 21,79 | 20,99 | 21,66 | 1,16% | - |
27.04.2022 | 21,05 | 21,73 | 21,03 | 21,42 | 2,46% | - |
26.04.2022 | 21,30 | 21,58 | 20,73 | 20,90 | -1,94% | 300,00 |
25.04.2022 | 20,63 | 21,43 | 20,44 | 21,31 | 2,59% | - |
22.04.2022 | 20,77 | 21,13 | 20,55 | 20,78 | -0,21% | - |
21.04.2022 | 21,27 | 21,41 | 20,70 | 20,82 | -1,71% | - |
20.04.2022 | 21,09 | 21,31 | 20,63 | 21,18 | 0,41% | - |
19.04.2022 | 21,22 | 21,49 | 20,90 | 21,09 | -1,10% | - |
14.04.2022 | 21,11 | 21,62 | 20,91 | 21,33 | 1,03% | - |
13.04.2022 | 20,78 | 21,17 | 20,55 | 21,11 | 2,19% | - |
12.04.2022 | 20,50 | 21,04 | 20,42 | 20,66 | 0,36% | - |
11.04.2022 | 21,04 | 21,57 | 20,43 | 20,58 | -2,77% | - |
08.04.2022 | 21,24 | 21,41 | 21,01 | 21,17 | 0,36% | - |
07.04.2022 | 21,07 | 21,26 | 20,80 | 21,10 | -0,39% | 100,00 |
06.04.2022 | 21,03 | 21,34 | 20,75 | 21,18 | 0,85% | 500,00 |
05.04.2022 | 21,07 | 21,44 | 20,91 | 21,00 | -0,54% | - |
04.04.2022 | 20,75 | 21,33 | 20,67 | 21,12 | 1,93% | 300,00 |
01.04.2022 | 20,53 | 21,00 | 20,48 | 20,72 | 1,00% | - |
31.03.2022 | 20,12 | 20,67 | 20,04 | 20,51 | 1,99% | - |
30.03.2022 | 19,76 | 20,31 | 19,61 | 20,11 | 1,39% | - |
29.03.2022 | 19,85 | 19,93 | 19,41 | 19,84 | 0,18% | - |
28.03.2022 | 19,86 | 20,12 | 19,72 | 19,80 | 0,61% | 800,00 |
25.03.2022 | 19,56 | 19,93 | 19,48 | 19,68 | 1,40% | - |
24.03.2022 | 19,46 | 19,78 | 19,40 | 19,41 | -1,61% | - |
23.03.2022 | 19,64 | 19,99 | 19,22 | 19,73 | 0,65% | 70,00 |
22.03.2022 | 19,61 | 19,72 | 19,15 | 19,60 | 1,02% | - |
21.03.2022 | 19,37 | 19,72 | 19,02 | 19,40 | 2,62% | 25,00 |
18.03.2022 | 18,74 | 19,50 | 18,55 | 18,91 | 4,09% | - |
17.03.2022 | 18,66 | 18,85 | 17,73 | 18,16 | -1,83% | - |
16.03.2022 | 18,61 | 18,79 | 18,07 | 18,50 | 0,97% | - |
15.03.2022 | 17,83 | 18,69 | 15,78 | 18,33 | 1,36% | - |
14.03.2022 | 19,38 | 19,42 | 17,18 | 18,08 | -6,00% | - |
11.03.2022 | 19,27 | 19,56 | 19,04 | 19,24 | -0,93% | - |
10.03.2022 | 18,82 | 19,46 | 18,57 | 19,42 | 3,15% | - |
09.03.2022 | 18,82 | 18,96 | 18,35 | 18,82 | 0,42% | - |
08.03.2022 | 18,88 | 19,18 | 18,68 | 18,74 | -1,61% | - |
07.03.2022 | 18,88 | 19,29 | 18,68 | 19,05 | 0,59% | - |
04.03.2022 | 19,03 | 19,48 | 18,78 | 18,94 | -0,51% | - |
03.03.2022 | 18,95 | 19,22 | 18,74 | 19,04 | 1,02% | - |
02.03.2022 | 18,84 | 19,20 | 18,65 | 18,84 | 0,37% | - |
01.03.2022 | 18,38 | 19,06 | 18,17 | 18,77 | 2,57% | - |
28.02.2022 | 17,79 | 18,77 | 17,36 | 18,30 | 2,17% | 108,00 |
25.02.2022 | 17,84 | 17,92 | 17,27 | 17,92 | -0,16% | - |
24.02.2022 | 16,88 | 17,95 | 16,70 | 17,94 | 4,51% | - |
23.02.2022 | 17,36 | 17,69 | 16,97 | 17,17 | -0,75% | - |
22.02.2022 | 16,76 | 17,47 | 16,51 | 17,30 | 2,78% | - |
21.02.2022 | 17,34 | 17,35 | 16,70 | 16,83 | -2,49% | - |
18.02.2022 | 16,76 | 17,60 | 16,57 | 17,26 | 7,01% | - |
17.02.2022 | 16,74 | 16,97 | 16,07 | 16,13 | -3,79% | - |
16.02.2022 | 16,87 | 17,01 | 16,64 | 16,77 | -0,65% | - |
15.02.2022 | 16,40 | 17,11 | 16,24 | 16,88 | 2,46% | - |
14.02.2022 | 16,26 | 16,74 | 15,57 | 16,47 | -0,44% | 770,00 |
11.02.2022 | 16,55 | 16,95 | 16,41 | 16,54 | -0,07% | 3,00 |
10.02.2022 | 16,97 | 17,08 | 16,37 | 16,56 | -2,38% | - |
09.02.2022 | 16,67 | 17,11 | 16,55 | 16,96 | 1,98% | - |
08.02.2022 | 16,73 | 16,83 | 16,46 | 16,63 | -0,39% | - |
07.02.2022 | 16,44 | 16,91 | 16,33 | 16,69 | 1,74% | - |
04.02.2022 | 15,76 | 16,74 | 15,52 | 16,41 | 4,44% | - |
03.02.2022 | 15,85 | 15,91 | 15,60 | 15,71 | -0,87% | 210,00 |
02.02.2022 | 16,36 | 16,41 | 15,69 | 15,85 | -2,99% | - |
01.02.2022 | 16,08 | 16,45 | 15,98 | 16,34 | 1,42% | - |
31.01.2022 | 15,95 | 16,18 | 15,70 | 16,11 | 1,12% | - |
28.01.2022 | 15,69 | 15,94 | 15,25 | 15,93 | 2,02% | - |
27.01.2022 | 15,81 | 16,33 | 15,60 | 15,62 | -2,13% | - |
26.01.2022 | 16,13 | 16,45 | 15,89 | 15,96 | -0,87% | - |
25.01.2022 | 16,26 | 16,48 | 15,53 | 16,10 | -1,64% | - |
24.01.2022 | 15,40 | 16,43 | 15,00 | 16,36 | 7,12% | - |
21.01.2022 | 15,03 | 15,49 | 14,87 | 15,28 | 1,41% | - |
20.01.2022 | 15,12 | 15,42 | 14,93 | 15,06 | -0,03% | 450,00 |
19.01.2022 | 15,26 | 15,52 | 15,05 | 15,07 | -1,93% | 640,00 |
18.01.2022 | 15,87 | 15,95 | 15,28 | 15,36 | -3,26% | - |
17.01.2022 | 15,92 | 15,92 | 15,82 | 15,88 | 0,08% | - |
14.01.2022 | 15,52 | 15,88 | 15,26 | 15,87 | 2,29% | - |
13.01.2022 | 15,67 | 15,85 | 15,43 | 15,51 | -1,14% | - |
12.01.2022 | 16,10 | 16,18 | 15,50 | 15,69 | -2,33% | - |
11.01.2022 | 16,10 | 16,48 | 15,93 | 16,07 | -0,42% | - |
10.01.2022 | 16,49 | 16,57 | 15,06 | 16,14 | -2,17% | 1.265,00 |
07.01.2022 | 16,20 | 16,87 | 16,07 | 16,49 | 1,86% | - |
06.01.2022 | 15,92 | 16,55 | 15,76 | 16,19 | 1,64% | - |