
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2023 | 36,84 | 37,10 | 36,08 | 36,09 | -2,35% | 103.671,00 |
26.01.2023 | 36,58 | 36,97 | 35,95 | 36,96 | 1,34% | 111.114,00 |
25.01.2023 | 35,94 | 36,49 | 35,46 | 36,47 | 1,79% | 149.728,00 |
24.01.2023 | 35,71 | 36,19 | 35,56 | 35,83 | -0,08% | 82.482,00 |
23.01.2023 | 35,82 | 36,34 | 35,58 | 35,86 | 0,17% | 97.470,00 |
20.01.2023 | 36,08 | 36,22 | 35,22 | 35,80 | 0,22% | 135.389,00 |
19.01.2023 | 35,73 | 36,18 | 35,50 | 35,72 | -0,08% | 108.044,00 |
18.01.2023 | 36,68 | 37,16 | 35,75 | 35,75 | -2,35% | 137.696,00 |
17.01.2023 | 35,95 | 36,81 | 35,76 | 36,61 | 1,69% | 144.210,00 |
16.01.2023 | 35,93 | 36,06 | 35,93 | 36,00 | -0,11% | - |
13.01.2023 | 35,35 | 36,20 | 35,25 | 36,04 | 1,84% | 110.939,00 |
12.01.2023 | 34,95 | 35,56 | 34,69 | 35,39 | 1,61% | 112.464,00 |
11.01.2023 | 34,45 | 35,24 | 34,45 | 34,83 | 1,66% | 166.544,00 |
10.01.2023 | 34,24 | 34,48 | 34,00 | 34,26 | 0,56% | 191.398,00 |
09.01.2023 | 34,65 | 34,65 | 33,94 | 34,07 | -1,33% | 143.422,00 |
06.01.2023 | 33,92 | 34,75 | 33,92 | 34,53 | 3,17% | 181.905,00 |
05.01.2023 | 33,85 | 34,04 | 33,44 | 33,47 | -1,47% | 143.106,00 |
04.01.2023 | 33,95 | 34,37 | 33,58 | 33,97 | 0,00% | 250.006,00 |
03.01.2023 | 35,26 | 35,29 | 33,93 | 33,97 | -2,92% | 176.396,00 |
30.12.2022 | 35,08 | 35,50 | 34,63 | 34,99 | -1,27% | 141.887,00 |
29.12.2022 | 35,11 | 35,92 | 35,11 | 35,44 | 1,06% | 142.043,00 |
28.12.2022 | 36,63 | 36,83 | 35,06 | 35,07 | -4,28% | 156.166,00 |
27.12.2022 | 36,29 | 36,64 | 36,06 | 36,64 | 1,72% | 147.159,00 |
23.12.2022 | 35,53 | 36,08 | 35,39 | 36,02 | 1,38% | 114.986,00 |
22.12.2022 | 35,78 | 35,94 | 34,98 | 35,53 | -1,39% | 289.078,00 |
21.12.2022 | 35,66 | 36,03 | 35,10 | 36,03 | 1,89% | 205.915,00 |
20.12.2022 | 35,20 | 35,70 | 34,99 | 35,36 | 0,74% | 178.134,00 |
19.12.2022 | 34,06 | 35,22 | 34,04 | 35,10 | 3,30% | 233.642,00 |
16.12.2022 | 33,60 | 34,70 | 33,20 | 33,98 | 0,06% | 1.527.105,00 |
15.12.2022 | 34,23 | 34,49 | 33,91 | 33,96 | -1,91% | 268.096,00 |
14.12.2022 | 34,68 | 35,51 | 34,60 | 34,62 | -1,14% | 358.052,00 |
13.12.2022 | 35,78 | 36,39 | 35,00 | 35,02 | -1,13% | 245.198,00 |
12.12.2022 | 35,38 | 35,44 | 34,64 | 35,42 | 0,34% | 259.416,00 |
09.12.2022 | 35,28 | 35,76 | 34,99 | 35,30 | -0,31% | 140.777,00 |
08.12.2022 | 35,66 | 36,20 | 35,09 | 35,41 | 0,23% | 159.876,00 |
07.12.2022 | 35,55 | 36,11 | 35,26 | 35,33 | -0,42% | 226.747,00 |
06.12.2022 | 35,01 | 35,50 | 34,86 | 35,48 | 1,20% | 164.767,00 |
05.12.2022 | 36,34 | 36,41 | 34,80 | 35,06 | -3,71% | 168.806,00 |
02.12.2022 | 36,69 | 37,20 | 36,27 | 36,41 | -1,78% | 154.804,00 |
01.12.2022 | 38,62 | 38,69 | 37,06 | 37,07 | -3,71% | 203.904,00 |
30.11.2022 | 37,94 | 38,60 | 36,79 | 38,50 | 2,34% | 235.165,00 |
29.11.2022 | 37,69 | 38,05 | 37,36 | 37,62 | 0,59% | 400.126,00 |
28.11.2022 | 36,99 | 37,93 | 36,99 | 37,40 | -0,05% | 175.524,00 |
25.11.2022 | 37,66 | 38,07 | 37,39 | 37,42 | -1,42% | 93.666,00 |
23.11.2022 | 38,10 | 38,36 | 37,62 | 37,96 | -0,34% | 79.968,00 |
22.11.2022 | 37,50 | 38,15 | 37,50 | 38,09 | 1,52% | 109.460,00 |
21.11.2022 | 36,60 | 37,54 | 36,53 | 37,52 | 1,87% | 116.906,00 |
18.11.2022 | 38,09 | 38,09 | 36,56 | 36,83 | -1,94% | 168.703,00 |
17.11.2022 | 36,69 | 37,66 | 36,21 | 37,56 | 0,94% | 147.902,00 |
16.11.2022 | 37,78 | 37,85 | 36,90 | 37,21 | -2,36% | 134.550,00 |
15.11.2022 | 37,88 | 38,32 | 37,11 | 38,11 | 1,79% | 209.966,00 |
14.11.2022 | 36,80 | 38,37 | 36,80 | 37,44 | 0,48% | 179.199,00 |
11.11.2022 | 37,35 | 37,49 | 36,57 | 37,26 | 0,78% | 171.261,00 |
10.11.2022 | 36,37 | 37,72 | 36,23 | 36,97 | 4,44% | 207.181,00 |
09.11.2022 | 37,41 | 37,41 | 35,03 | 35,40 | -6,42% | 194.613,00 |
08.11.2022 | 38,45 | 38,69 | 37,52 | 37,83 | -1,23% | 157.867,00 |
07.11.2022 | 37,42 | 38,46 | 37,42 | 38,30 | 2,41% | 191.098,00 |
04.11.2022 | 36,81 | 38,00 | 36,67 | 37,40 | 1,88% | 226.765,00 |
03.11.2022 | 36,01 | 36,89 | 36,01 | 36,71 | 0,49% | 229.142,00 |
02.11.2022 | 35,58 | 37,49 | 35,17 | 36,53 | 4,16% | 482.287,00 |
01.11.2022 | 35,80 | 36,06 | 35,01 | 35,07 | -0,57% | 223.952,00 |
31.10.2022 | 35,05 | 35,60 | 34,79 | 35,27 | 0,83% | 250.155,00 |
28.10.2022 | 34,59 | 35,27 | 33,86 | 34,98 | 1,33% | 296.292,00 |
27.10.2022 | 36,06 | 36,12 | 34,50 | 34,52 | -3,66% | 277.420,00 |
26.10.2022 | 36,00 | 36,65 | 35,63 | 35,83 | 0,36% | 252.268,00 |
25.10.2022 | 34,97 | 35,73 | 34,71 | 35,70 | 1,71% | 159.189,00 |
24.10.2022 | 35,53 | 35,70 | 34,71 | 35,10 | -0,45% | 151.487,00 |
21.10.2022 | 34,28 | 35,30 | 34,03 | 35,26 | 3,64% | 209.768,00 |
20.10.2022 | 34,20 | 34,64 | 33,76 | 34,02 | -0,44% | 151.667,00 |
19.10.2022 | 33,64 | 34,21 | 33,56 | 34,17 | 0,95% | 111.088,00 |
18.10.2022 | 34,47 | 34,65 | 33,43 | 33,85 | -0,44% | 172.008,00 |
17.10.2022 | 33,84 | 34,42 | 33,56 | 34,00 | 2,26% | 152.644,00 |
14.10.2022 | 34,61 | 34,85 | 32,93 | 33,25 | -3,82% | 211.480,00 |
13.10.2022 | 32,05 | 34,66 | 31,91 | 34,57 | 5,88% | 268.592,00 |
12.10.2022 | 32,87 | 33,04 | 32,16 | 32,65 | -0,82% | 162.464,00 |
11.10.2022 | 32,75 | 33,59 | 32,54 | 32,92 | 1,14% | 226.948,00 |
10.10.2022 | 32,11 | 32,85 | 31,76 | 32,55 | 2,20% | 153.689,00 |
07.10.2022 | 31,98 | 32,28 | 31,61 | 31,85 | -1,03% | 388.073,00 |
06.10.2022 | 32,44 | 32,93 | 32,10 | 32,18 | -1,68% | 150.921,00 |
05.10.2022 | 32,75 | 33,28 | 31,51 | 32,73 | -1,21% | 174.574,00 |
04.10.2022 | 32,40 | 33,51 | 32,40 | 33,13 | 3,53% | 191.602,00 |
03.10.2022 | 31,31 | 32,22 | 31,30 | 32,00 | 3,13% | 166.809,00 |
30.09.2022 | 30,44 | 31,85 | 30,44 | 31,03 | 1,01% | 416.180,00 |
29.09.2022 | 31,43 | 31,47 | 30,28 | 30,72 | -3,12% | 180.312,00 |
28.09.2022 | 31,32 | 31,98 | 31,13 | 31,71 | 0,96% | 182.266,00 |
27.09.2022 | 30,63 | 31,57 | 30,43 | 31,41 | 3,53% | 293.336,00 |
26.09.2022 | 30,35 | 31,13 | 30,00 | 30,34 | -0,20% | 274.859,00 |
23.09.2022 | 31,35 | 31,35 | 30,00 | 30,40 | -4,88% | 279.747,00 |
22.09.2022 | 32,48 | 32,81 | 31,91 | 31,96 | -1,87% | 135.232,00 |
21.09.2022 | 33,25 | 33,57 | 32,56 | 32,57 | -1,21% | 129.238,00 |
20.09.2022 | 33,03 | 33,03 | 32,32 | 32,97 | -1,32% | 144.063,00 |
19.09.2022 | 32,14 | 33,53 | 32,14 | 33,41 | 2,93% | 177.457,00 |
16.09.2022 | 32,45 | 32,88 | 32,05 | 32,46 | -0,25% | 384.469,00 |
15.09.2022 | 33,14 | 33,39 | 32,41 | 32,54 | -2,43% | 188.543,00 |
14.09.2022 | 34,12 | 34,60 | 32,83 | 33,35 | -2,08% | 280.690,00 |
13.09.2022 | 34,58 | 35,19 | 33,98 | 34,06 | -3,35% | 172.623,00 |
12.09.2022 | 35,90 | 35,93 | 35,11 | 35,24 | -0,87% | 193.979,00 |
09.09.2022 | 34,86 | 35,56 | 34,47 | 35,55 | 3,07% | 160.889,00 |
08.09.2022 | 34,54 | 34,57 | 34,02 | 34,49 | -0,61% | 148.984,00 |
07.09.2022 | 34,01 | 34,77 | 33,69 | 34,70 | 1,37% | 231.896,00 |