
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.06.2022 | 116,41 | 118,12 | 114,81 | 117,96 | 2,84% | 2.206.519,00 |
23.06.2022 | 116,53 | 117,14 | 114,64 | 114,70 | -2,14% | 1.852.544,00 |
22.06.2022 | 116,11 | 118,73 | 116,11 | 117,21 | 0,02% | 1.128.415,00 |
21.06.2022 | 116,96 | 119,09 | 116,94 | 117,19 | 0,83% | 1.661.604,00 |
17.06.2022 | 116,19 | 119,98 | 114,75 | 116,22 | 0,04% | 6.141.836,00 |
16.06.2022 | 118,77 | 119,15 | 115,11 | 116,17 | -3,89% | 2.227.552,00 |
15.06.2022 | 122,46 | 122,91 | 119,74 | 120,87 | -0,37% | 1.615.502,00 |
14.06.2022 | 122,15 | 122,49 | 121,01 | 121,32 | -0,97% | 1.665.548,00 |
13.06.2022 | 122,50 | 124,48 | 121,97 | 122,51 | -2,31% | 1.702.838,00 |
10.06.2022 | 125,43 | 127,10 | 124,98 | 125,41 | -1,30% | 1.498.452,00 |
09.06.2022 | 128,56 | 130,40 | 127,04 | 127,06 | -1,42% | 2.262.512,00 |
08.06.2022 | 130,32 | 130,34 | 128,13 | 128,89 | -1,37% | 1.817.521,00 |
07.06.2022 | 129,93 | 131,19 | 129,38 | 130,68 | -0,09% | 1.854.569,00 |
06.06.2022 | 131,75 | 131,93 | 129,37 | 130,80 | -0,90% | 2.079.905,00 |
03.06.2022 | 130,18 | 132,15 | 129,85 | 131,99 | 0,23% | 3.306.521,00 |
02.06.2022 | 128,70 | 131,71 | 128,57 | 131,69 | 1,76% | 2.602.422,00 |
01.06.2022 | 129,32 | 131,26 | 128,36 | 129,41 | 1,02% | 2.600.286,00 |
31.05.2022 | 127,55 | 131,48 | 126,33 | 128,10 | -0,90% | 5.186.785,00 |
27.05.2022 | 124,11 | 130,67 | 124,08 | 129,26 | 3,94% | 5.826.066,00 |
26.05.2022 | 120,00 | 125,82 | 119,59 | 124,36 | 3,17% | 10.016.108,00 |
25.05.2022 | 116,20 | 123,10 | 116,02 | 120,54 | 3,97% | 5.378.892,00 |
24.05.2022 | 119,09 | 119,85 | 114,57 | 115,94 | -2,92% | 6.053.155,00 |
23.05.2022 | 113,31 | 125,87 | 111,56 | 119,43 | 24,78% | 16.001.840,00 |
20.05.2022 | 95,81 | 96,19 | 93,13 | 95,71 | 0,80% | 1.237.223,00 |
19.05.2022 | 92,86 | 95,72 | 91,53 | 94,95 | 1,41% | 1.533.010,00 |
18.05.2022 | 100,00 | 100,72 | 92,76 | 93,63 | -7,75% | 1.589.007,00 |
17.05.2022 | 102,09 | 102,53 | 100,57 | 101,50 | 0,89% | 1.126.228,00 |
16.05.2022 | 100,23 | 101,69 | 99,60 | 100,60 | 0,42% | 1.129.883,00 |
13.05.2022 | 100,30 | 101,33 | 99,03 | 100,18 | 0,57% | 1.159.195,00 |
12.05.2022 | 97,85 | 100,10 | 97,58 | 99,61 | 1,48% | 1.620.816,00 |
11.05.2022 | 97,18 | 99,60 | 97,18 | 98,16 | 0,60% | 1.819.806,00 |
10.05.2022 | 100,00 | 100,65 | 96,58 | 97,57 | -1,63% | 1.415.492,00 |
09.05.2022 | 99,41 | 100,09 | 98,58 | 99,19 | -1,43% | 1.635.409,00 |
06.05.2022 | 102,85 | 102,85 | 99,10 | 100,63 | -3,72% | 1.561.537,00 |
05.05.2022 | 108,63 | 108,63 | 103,22 | 104,52 | -4,85% | 1.025.472,00 |
04.05.2022 | 108,66 | 110,02 | 106,50 | 109,85 | 0,78% | 998.202,00 |
03.05.2022 | 109,75 | 110,42 | 108,19 | 109,00 | -0,67% | 900.182,00 |
02.05.2022 | 108,30 | 110,14 | 107,78 | 109,74 | 1,57% | 820.089,00 |
29.04.2022 | 110,00 | 110,98 | 107,92 | 108,04 | -2,56% | 1.572.025,00 |
28.04.2022 | 109,21 | 112,19 | 108,83 | 110,88 | 2,72% | 934.434,00 |
27.04.2022 | 106,90 | 108,23 | 105,69 | 107,94 | 0,85% | 909.737,00 |
26.04.2022 | 109,62 | 109,79 | 106,92 | 107,03 | -2,85% | 1.008.597,00 |
25.04.2022 | 108,00 | 110,34 | 106,75 | 110,17 | 1,84% | 1.107.727,00 |
22.04.2022 | 110,11 | 110,98 | 108,12 | 108,18 | -1,94% | 801.847,00 |
21.04.2022 | 112,12 | 112,89 | 110,04 | 110,32 | -0,79% | 769.836,00 |
20.04.2022 | 112,34 | 114,68 | 110,62 | 111,20 | -0,42% | 1.361.874,00 |
19.04.2022 | 108,90 | 112,28 | 108,16 | 111,67 | 2,01% | 866.728,00 |
18.04.2022 | 113,24 | 113,45 | 108,86 | 109,47 | -3,75% | 1.361.293,00 |
14.04.2022 | 114,35 | 115,36 | 113,46 | 113,73 | -0,46% | 1.069.228,00 |
13.04.2022 | 111,95 | 114,68 | 111,95 | 114,25 | 2,20% | 1.333.864,00 |
12.04.2022 | 111,59 | 113,91 | 111,59 | 111,79 | 0,61% | 1.150.668,00 |
11.04.2022 | 110,29 | 112,40 | 109,82 | 111,11 | 0,05% | 771.545,00 |
08.04.2022 | 111,26 | 111,68 | 109,95 | 111,05 | -0,18% | 876.406,00 |
07.04.2022 | 110,78 | 111,64 | 109,70 | 111,25 | 0,22% | 1.492.214,00 |
06.04.2022 | 113,78 | 114,33 | 110,49 | 111,01 | -3,91% | 1.092.886,00 |
05.04.2022 | 115,15 | 117,00 | 115,01 | 115,53 | -0,27% | 1.445.501,00 |
04.04.2022 | 114,40 | 115,89 | 113,34 | 115,84 | 1,43% | 1.281.203,00 |
01.04.2022 | 113,50 | 114,77 | 113,15 | 114,21 | 0,30% | 971.417,00 |
31.03.2022 | 114,51 | 115,53 | 113,62 | 113,87 | -2,00% | 1.621.959,00 |
30.03.2022 | 118,69 | 118,69 | 116,05 | 116,19 | -2,55% | 1.513.936,00 |
29.03.2022 | 119,89 | 120,08 | 118,21 | 119,23 | 0,40% | 1.207.413,00 |
28.03.2022 | 117,90 | 119,11 | 117,49 | 118,76 | 0,33% | 982.998,00 |
25.03.2022 | 117,86 | 118,41 | 115,94 | 118,37 | 0,85% | 1.568.170,00 |
24.03.2022 | 117,01 | 117,39 | 115,83 | 117,37 | 0,90% | 782.675,00 |
23.03.2022 | 116,19 | 116,90 | 115,53 | 116,32 | -0,41% | 1.872.353,00 |
22.03.2022 | 116,00 | 117,10 | 115,31 | 116,80 | 1,38% | 1.052.116,00 |
21.03.2022 | 115,23 | 116,25 | 114,28 | 115,21 | -0,09% | 1.314.995,00 |
18.03.2022 | 113,07 | 115,68 | 111,95 | 115,31 | 1,34% | 3.357.583,00 |
17.03.2022 | 112,68 | 114,05 | 111,09 | 113,78 | 0,69% | 1.636.505,00 |
16.03.2022 | 111,97 | 113,42 | 110,14 | 113,00 | 1,66% | 1.940.701,00 |
15.03.2022 | 109,96 | 111,25 | 109,64 | 111,16 | 2,27% | 1.662.000,00 |
14.03.2022 | 110,52 | 110,52 | 107,57 | 108,69 | -1,73% | 1.853.525,00 |
11.03.2022 | 114,35 | 114,73 | 110,40 | 110,60 | -2,99% | 1.375.865,00 |
10.03.2022 | 113,41 | 115,27 | 112,99 | 114,01 | -0,71% | 1.056.770,00 |
09.03.2022 | 112,37 | 115,80 | 111,82 | 114,83 | 4,50% | 1.834.027,00 |
08.03.2022 | 111,34 | 112,29 | 107,88 | 109,89 | -2,22% | 2.470.858,00 |
07.03.2022 | 119,12 | 119,27 | 112,32 | 112,38 | -5,77% | 2.263.121,00 |
04.03.2022 | 119,59 | 120,06 | 117,02 | 119,26 | -0,70% | 1.876.021,00 |
03.03.2022 | 118,53 | 120,48 | 116,04 | 120,10 | 0,42% | 2.335.934,00 |
02.03.2022 | 116,64 | 120,72 | 116,49 | 119,60 | 3,18% | 1.915.756,00 |
01.03.2022 | 117,00 | 117,74 | 115,27 | 115,91 | -1,20% | 2.316.275,00 |
28.02.2022 | 115,72 | 118,35 | 114,16 | 117,32 | -0,69% | 2.630.203,00 |
25.02.2022 | 115,00 | 120,30 | 111,50 | 118,14 | 0,02% | 3.260.830,00 |
24.02.2022 | 115,04 | 118,73 | 114,34 | 118,12 | 0,03% | 2.947.654,00 |
23.02.2022 | 120,72 | 121,34 | 117,93 | 118,08 | -1,91% | 1.357.251,00 |
22.02.2022 | 120,42 | 122,55 | 118,67 | 120,38 | -1,87% | 1.772.613,00 |
18.02.2022 | 124,00 | 124,76 | 121,92 | 122,67 | -1,39% | 1.330.241,00 |
17.02.2022 | 125,00 | 128,00 | 124,30 | 124,40 | -1,19% | 1.305.115,00 |
16.02.2022 | 125,79 | 126,75 | 124,57 | 125,90 | -0,70% | 808.769,00 |
15.02.2022 | 124,08 | 127,08 | 124,08 | 126,79 | 2,60% | 1.432.338,00 |
14.02.2022 | 124,08 | 125,65 | 122,94 | 123,58 | -1,21% | 1.913.746,00 |
11.02.2022 | 132,90 | 133,13 | 124,63 | 125,09 | -6,49% | 3.608.309,00 |
10.02.2022 | 135,00 | 136,86 | 131,97 | 133,77 | -1,55% | 2.397.986,00 |
09.02.2022 | 133,47 | 136,00 | 132,98 | 135,87 | 2,54% | 2.178.851,00 |
08.02.2022 | 131,53 | 133,30 | 129,75 | 132,50 | 0,59% | 1.957.157,00 |
07.02.2022 | 131,69 | 132,54 | 130,05 | 131,72 | 0,50% | 1.204.149,00 |
04.02.2022 | 130,00 | 131,93 | 129,41 | 131,07 | 0,85% | 1.081.288,00 |
03.02.2022 | 129,31 | 131,67 | 128,78 | 129,97 | -0,63% | 1.546.375,00 |
02.02.2022 | 128,01 | 130,95 | 127,25 | 130,80 | 1,81% | 1.696.993,00 |
01.02.2022 | 128,36 | 129,23 | 126,18 | 128,47 | -0,01% | 1.452.487,00 |