
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.05.2022 | 26,30 | 29,90 | 25,80 | 29,10 | 8,99% | 150,00 |
24.05.2022 | 26,10 | 27,30 | 25,10 | 26,70 | 0,75% | - |
23.05.2022 | 27,60 | 27,70 | 26,10 | 26,50 | -3,64% | - |
20.05.2022 | 28,60 | 29,10 | 27,10 | 27,50 | -2,83% | 150,00 |
19.05.2022 | 28,70 | 29,50 | 27,90 | 28,30 | -0,70% | - |
18.05.2022 | 27,00 | 28,50 | 26,50 | 28,50 | 5,17% | - |
17.05.2022 | 26,90 | 28,10 | 26,70 | 27,10 | 1,50% | 150,00 |
16.05.2022 | 24,80 | 27,30 | 24,70 | 26,70 | 7,23% | - |
13.05.2022 | 24,60 | 26,10 | 24,50 | 24,90 | 2,47% | - |
12.05.2022 | 24,10 | 25,10 | 23,30 | 24,30 | 0,00% | - |
11.05.2022 | 24,70 | 25,30 | 23,70 | 24,30 | -1,62% | - |
10.05.2022 | 24,30 | 25,20 | 24,10 | 24,70 | 3,35% | - |
09.05.2022 | 25,30 | 25,30 | 23,50 | 23,90 | -6,27% | - |
06.05.2022 | 26,50 | 26,70 | 24,90 | 25,50 | -3,77% | - |
05.05.2022 | 28,60 | 28,60 | 26,10 | 26,50 | -7,02% | 300,00 |
04.05.2022 | 27,80 | 28,50 | 27,10 | 28,50 | 2,89% | 300,00 |
03.05.2022 | 28,30 | 28,50 | 27,50 | 27,70 | -2,12% | 150,00 |
02.05.2022 | 27,70 | 28,90 | 27,50 | 28,30 | 2,91% | - |
29.04.2022 | 27,10 | 28,90 | 27,00 | 27,50 | 3,77% | 750,00 |
28.04.2022 | 26,20 | 26,70 | 25,30 | 26,50 | 3,92% | - |
27.04.2022 | 23,50 | 25,50 | 23,30 | 25,50 | 9,44% | 150,00 |
26.04.2022 | 24,20 | 24,30 | 23,10 | 23,30 | -4,12% | - |
25.04.2022 | 23,90 | 24,30 | 22,90 | 24,30 | 0,83% | - |
22.04.2022 | 23,50 | 24,70 | 23,50 | 24,10 | 2,55% | - |
21.04.2022 | 23,80 | 23,90 | 22,70 | 23,50 | -0,84% | - |
20.04.2022 | 23,70 | 24,10 | 23,50 | 23,70 | 0,85% | - |
19.04.2022 | 24,30 | 24,50 | 23,10 | 23,50 | -10,65% | - |
14.04.2022 | 27,30 | 27,70 | 26,10 | 26,30 | -3,66% | 6,00 |
13.04.2022 | 27,10 | 27,90 | 26,70 | 27,30 | 2,25% | - |
12.04.2022 | 27,00 | 27,50 | 26,70 | 26,70 | -1,48% | - |
11.04.2022 | 27,50 | 27,90 | 26,50 | 27,10 | -3,56% | - |
08.04.2022 | 28,00 | 28,70 | 27,70 | 28,10 | 0,00% | - |
07.04.2022 | 28,90 | 29,10 | 27,50 | 28,10 | -2,77% | - |
06.04.2022 | 29,80 | 30,10 | 28,10 | 28,90 | -2,03% | 150,00 |
05.04.2022 | 30,50 | 30,70 | 29,10 | 29,50 | -3,28% | - |
04.04.2022 | 30,60 | 32,10 | 29,90 | 30,50 | 0,33% | 1.000,00 |
01.04.2022 | 27,60 | 30,40 | 27,50 | 30,40 | 10,55% | 1.350,00 |
31.03.2022 | 28,20 | 28,70 | 27,10 | 27,50 | -3,51% | 150,00 |
30.03.2022 | 29,40 | 30,30 | 28,00 | 28,50 | -3,39% | - |
29.03.2022 | 28,90 | 29,90 | 28,10 | 29,50 | 2,79% | 300,00 |
28.03.2022 | 27,00 | 28,90 | 27,00 | 28,70 | 5,90% | - |
25.03.2022 | 27,20 | 27,50 | 26,50 | 27,10 | -2,87% | - |
24.03.2022 | 28,30 | 28,90 | 27,30 | 27,90 | -0,71% | 190,00 |
23.03.2022 | 28,50 | 29,50 | 27,50 | 28,10 | -1,40% | - |
22.03.2022 | 27,10 | 29,30 | 26,90 | 28,50 | 6,74% | - |
21.03.2022 | 26,90 | 27,10 | 25,10 | 26,70 | -1,48% | 300,00 |
18.03.2022 | 25,10 | 27,30 | 25,10 | 27,10 | 5,45% | 300,00 |
17.03.2022 | 27,00 | 27,10 | 25,10 | 25,70 | -4,46% | - |
16.03.2022 | 11,40 | 27,10 | 11,40 | 26,90 | 23,96% | 171,00 |
15.03.2022 | 18,85 | 21,90 | 18,85 | 21,70 | 10,43% | 1,00 |
14.03.2022 | 20,70 | 21,50 | 19,00 | 19,65 | -4,15% | 153,00 |
11.03.2022 | 21,90 | 22,50 | 20,30 | 20,50 | -6,82% | - |
10.03.2022 | 23,10 | 23,10 | 21,10 | 22,00 | -4,76% | - |
09.03.2022 | 22,10 | 23,50 | 21,90 | 23,10 | 5,48% | - |
08.03.2022 | 23,50 | 23,90 | 21,90 | 21,90 | -8,37% | - |
07.03.2022 | 24,80 | 25,40 | 23,50 | 23,90 | -4,02% | 150,00 |
04.03.2022 | 26,20 | 26,70 | 24,70 | 24,90 | -4,60% | 21,00 |
03.03.2022 | 26,40 | 26,70 | 25,50 | 26,10 | -0,76% | - |
02.03.2022 | 28,60 | 28,80 | 26,10 | 26,30 | -7,72% | - |
01.03.2022 | 27,20 | 29,00 | 26,90 | 28,50 | 4,40% | 2,00 |
28.02.2022 | 26,50 | 28,50 | 26,30 | 27,30 | 1,49% | 150,00 |
25.02.2022 | 24,00 | 26,90 | 23,60 | 26,90 | 11,62% | - |
24.02.2022 | 23,10 | 24,70 | 22,50 | 24,10 | 1,69% | 490,00 |
23.02.2022 | 23,50 | 24,30 | 23,50 | 23,70 | 1,72% | - |
22.02.2022 | 23,00 | 24,10 | 22,90 | 23,30 | 1,75% | 560,00 |
21.02.2022 | 23,70 | 23,70 | 22,90 | 22,90 | -4,18% | - |
18.02.2022 | 25,10 | 25,20 | 23,90 | 23,90 | -4,78% | - |
17.02.2022 | 25,50 | 26,10 | 24,70 | 25,10 | -2,33% | - |
16.02.2022 | 26,30 | 26,50 | 25,30 | 25,70 | -2,28% | 40,00 |
15.02.2022 | 25,30 | 26,30 | 25,30 | 26,30 | 3,95% | - |
14.02.2022 | 26,00 | 26,30 | 25,10 | 25,30 | -2,32% | - |
11.02.2022 | 26,50 | 27,10 | 25,90 | 25,90 | -2,26% | 150,00 |
10.02.2022 | 27,30 | 27,90 | 26,50 | 26,50 | -3,64% | - |
09.02.2022 | 26,60 | 27,90 | 26,50 | 27,50 | 3,77% | - |
08.02.2022 | 25,60 | 26,70 | 25,30 | 26,50 | 3,11% | - |
07.02.2022 | 26,80 | 26,90 | 25,70 | 25,70 | -3,75% | - |
04.02.2022 | 27,10 | 27,30 | 26,40 | 26,70 | 0,00% | - |
03.02.2022 | 26,70 | 26,90 | 26,10 | 26,70 | -1,48% | - |
02.02.2022 | 30,10 | 30,50 | 26,70 | 27,10 | -9,97% | - |
01.02.2022 | 29,60 | 30,40 | 29,10 | 30,10 | 2,03% | - |
31.01.2022 | 27,20 | 29,50 | 26,90 | 29,50 | 10,49% | - |
28.01.2022 | 26,60 | 26,90 | 25,50 | 26,70 | 1,52% | 5,00 |
27.01.2022 | 26,90 | 27,70 | 26,30 | 26,30 | -2,95% | - |
26.01.2022 | 27,10 | 28,10 | 26,90 | 27,10 | 0,74% | - |
25.01.2022 | 27,60 | 27,90 | 26,70 | 26,90 | -2,89% | - |
24.01.2022 | 30,90 | 31,10 | 26,90 | 27,70 | -9,77% | - |
21.01.2022 | 31,50 | 32,30 | 30,50 | 30,70 | -3,76% | - |
20.01.2022 | 32,90 | 33,70 | 31,90 | 31,90 | -0,62% | 400,00 |
19.01.2022 | 31,30 | 32,50 | 31,20 | 32,10 | 1,90% | - |
18.01.2022 | 30,70 | 32,10 | 30,30 | 31,50 | 1,94% | - |
17.01.2022 | 30,90 | 31,20 | 30,90 | 30,90 | -1,59% | - |
14.01.2022 | 31,30 | 31,90 | 30,70 | 31,40 | 0,64% | - |
13.01.2022 | 32,10 | 32,50 | 30,80 | 31,20 | -3,41% | 150,00 |
12.01.2022 | 31,60 | 32,50 | 31,30 | 32,30 | 2,54% | - |
11.01.2022 | 30,80 | 32,50 | 30,70 | 31,50 | 1,94% | 26,00 |
10.01.2022 | 29,40 | 31,20 | 29,10 | 30,90 | 5,46% | - |
07.01.2022 | 29,80 | 30,20 | 28,70 | 29,30 | 1,38% | - |
06.01.2022 | 27,70 | 29,30 | 27,50 | 28,90 | 4,33% | - |
05.01.2022 | 27,30 | 28,70 | 26,80 | 27,70 | 1,47% | 150,00 |
04.01.2022 | 27,10 | 27,50 | 25,80 | 27,30 | 0,74% | 150,00 |