
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.05.2022 | 67,74 | 67,74 | 67,16 | 67,16 | -3,01% | - |
17.05.2022 | 69,36 | 70,57 | 67,34 | 69,25 | 3,36% | 1.221.564,00 |
16.05.2022 | 67,39 | 68,61 | 66,41 | 67,00 | -1,40% | 1.172.494,00 |
13.05.2022 | 65,03 | 68,47 | 65,03 | 67,95 | 5,35% | 1.230.538,00 |
12.05.2022 | 64,97 | 68,22 | 62,72 | 64,50 | 0,03% | 2.227.159,00 |
11.05.2022 | 66,20 | 67,19 | 64,40 | 64,48 | -2,32% | 3.947.319,00 |
10.05.2022 | 67,97 | 67,99 | 65,05 | 66,01 | -1,48% | 2.617.442,00 |
09.05.2022 | 66,52 | 68,56 | 65,72 | 67,00 | -1,08% | 3.011.979,00 |
06.05.2022 | 66,23 | 69,05 | 64,64 | 67,73 | 1,39% | 2.260.749,00 |
05.05.2022 | 71,03 | 71,74 | 65,65 | 66,80 | -7,81% | 2.405.032,00 |
04.05.2022 | 72,70 | 73,12 | 68,55 | 72,46 | -0,75% | 3.561.623,00 |
03.05.2022 | 74,58 | 75,58 | 72,15 | 73,01 | -2,35% | 1.244.948,00 |
02.05.2022 | 73,00 | 74,80 | 72,05 | 74,77 | 2,73% | 1.283.328,00 |
29.04.2022 | 74,70 | 76,11 | 72,63 | 72,78 | -2,71% | 844.817,00 |
28.04.2022 | 74,19 | 75,24 | 72,67 | 74,81 | 2,97% | 896.686,00 |
27.04.2022 | 71,83 | 73,96 | 71,76 | 72,65 | 0,19% | 1.062.442,00 |
26.04.2022 | 74,72 | 75,37 | 72,46 | 72,51 | -4,83% | 884.428,00 |
25.04.2022 | 74,07 | 76,24 | 73,55 | 76,19 | 1,20% | 934.490,00 |
22.04.2022 | 77,25 | 78,23 | 74,96 | 75,29 | -3,87% | 936.456,00 |
21.04.2022 | 81,33 | 81,61 | 77,58 | 78,32 | -1,51% | 1.069.450,00 |
20.04.2022 | 80,88 | 81,62 | 79,01 | 79,52 | -0,66% | 1.251.158,00 |
19.04.2022 | 76,82 | 80,79 | 76,78 | 80,05 | 3,91% | 1.429.072,00 |
18.04.2022 | 79,99 | 80,91 | 76,62 | 77,04 | -2,90% | 1.787.191,00 |
14.04.2022 | 81,43 | 83,40 | 79,17 | 79,34 | -1,69% | 2.437.501,00 |
13.04.2022 | 79,42 | 82,07 | 78,50 | 80,70 | 5,35% | 2.612.531,00 |
12.04.2022 | 76,02 | 78,40 | 76,02 | 76,60 | 2,13% | 1.881.927,00 |
11.04.2022 | 72,14 | 76,26 | 71,89 | 75,00 | 2,97% | 2.198.752,00 |
08.04.2022 | 71,50 | 73,69 | 70,36 | 72,84 | 1,76% | 1.656.833,00 |
07.04.2022 | 71,96 | 72,29 | 69,15 | 71,58 | 0,10% | 1.989.037,00 |
06.04.2022 | 72,52 | 72,71 | 69,70 | 71,51 | -2,84% | 1.912.121,00 |
05.04.2022 | 76,83 | 77,76 | 73,56 | 73,60 | -5,71% | 1.783.239,00 |
04.04.2022 | 76,75 | 78,88 | 75,49 | 78,06 | 1,13% | 1.790.714,00 |
01.04.2022 | 77,49 | 78,45 | 75,07 | 77,19 | 0,76% | 3.092.814,00 |
31.03.2022 | 80,10 | 81,29 | 76,48 | 76,61 | -7,35% | 4.104.833,00 |
30.03.2022 | 86,49 | 88,22 | 81,91 | 82,69 | -6,54% | 3.226.928,00 |
29.03.2022 | 87,12 | 89,30 | 86,21 | 88,48 | 4,95% | 1.690.833,00 |
28.03.2022 | 83,90 | 84,41 | 82,04 | 84,31 | 0,70% | 1.727.959,00 |
25.03.2022 | 82,17 | 83,93 | 81,57 | 83,72 | 2,74% | 1.628.757,00 |
24.03.2022 | 80,88 | 82,17 | 80,10 | 81,49 | 1,65% | 1.334.723,00 |
23.03.2022 | 80,49 | 81,51 | 79,80 | 80,17 | -1,68% | 1.438.191,00 |
22.03.2022 | 82,84 | 84,00 | 80,41 | 81,54 | 0,36% | 1.031.250,00 |
21.03.2022 | 83,36 | 83,66 | 80,68 | 81,25 | -2,96% | 1.027.523,00 |
18.03.2022 | 80,97 | 84,02 | 80,22 | 83,73 | 2,17% | 1.768.127,00 |
17.03.2022 | 79,38 | 82,69 | 78,94 | 81,95 | 1,56% | 1.348.819,00 |
16.03.2022 | 76,55 | 83,07 | 76,55 | 80,69 | 7,54% | 1.706.106,00 |
15.03.2022 | 73,59 | 76,50 | 73,30 | 75,03 | 3,52% | 1.735.364,00 |
14.03.2022 | 72,96 | 74,88 | 72,02 | 72,48 | -0,06% | 1.252.499,00 |
11.03.2022 | 75,51 | 75,73 | 72,46 | 72,52 | -2,34% | 1.251.664,00 |
10.03.2022 | 73,15 | 77,00 | 72,65 | 74,26 | -1,46% | 1.380.682,00 |
09.03.2022 | 73,67 | 77,50 | 73,50 | 75,36 | 8,67% | 2.081.448,00 |
08.03.2022 | 67,74 | 72,30 | 66,84 | 69,35 | 3,52% | 2.856.299,00 |
07.03.2022 | 77,86 | 78,31 | 66,10 | 66,99 | -15,37% | 3.702.392,00 |
04.03.2022 | 86,84 | 87,33 | 78,33 | 79,16 | -11,57% | 2.208.519,00 |
03.03.2022 | 94,03 | 94,03 | 88,80 | 89,52 | -4,87% | 1.135.902,00 |
02.03.2022 | 90,08 | 94,87 | 89,47 | 94,10 | 5,21% | 1.588.334,00 |
01.03.2022 | 97,32 | 97,71 | 88,90 | 89,44 | -8,63% | 1.983.553,00 |
28.02.2022 | 98,11 | 99,04 | 96,70 | 97,89 | -2,31% | 1.139.669,00 |
25.02.2022 | 97,65 | 100,67 | 96,40 | 100,20 | 3,13% | 786.393,00 |
24.02.2022 | 94,01 | 97,21 | 93,66 | 97,16 | -0,29% | 1.194.643,00 |
23.02.2022 | 99,77 | 100,20 | 96,86 | 97,44 | -1,25% | 769.914,00 |
22.02.2022 | 99,58 | 101,29 | 98,15 | 98,67 | -1,46% | 1.382.533,00 |
18.02.2022 | 98,43 | 101,46 | 98,43 | 100,13 | 1,63% | 1.126.703,00 |
17.02.2022 | 101,27 | 102,90 | 98,45 | 98,52 | -2,74% | 829.586,00 |
16.02.2022 | 100,18 | 102,24 | 99,82 | 101,30 | 0,45% | 859.158,00 |
15.02.2022 | 98,93 | 101,17 | 98,93 | 100,85 | 3,73% | 1.069.147,00 |
14.02.2022 | 98,35 | 99,19 | 96,62 | 97,22 | -0,93% | 1.234.820,00 |
11.02.2022 | 101,77 | 102,93 | 97,45 | 98,13 | -3,94% | 1.152.768,00 |
10.02.2022 | 100,69 | 105,43 | 100,69 | 102,16 | -0,89% | 1.140.365,00 |
09.02.2022 | 99,80 | 103,65 | 99,65 | 103,08 | 4,58% | 1.691.030,00 |
08.02.2022 | 97,11 | 99,12 | 96,41 | 98,57 | 2,26% | 739.812,00 |
07.02.2022 | 97,00 | 97,93 | 95,03 | 96,39 | 0,00% | 917.382,00 |
04.02.2022 | 95,53 | 97,06 | 94,50 | 96,39 | 0,70% | 1.329.899,00 |
03.02.2022 | 97,71 | 98,90 | 95,68 | 95,72 | -0,35% | 1.460.936,00 |
02.02.2022 | 97,70 | 98,40 | 93,76 | 96,06 | -1,01% | 990.426,00 |
01.02.2022 | 95,23 | 97,17 | 94,41 | 97,04 | 2,14% | 931.992,00 |
31.01.2022 | 91,44 | 95,07 | 91,03 | 95,01 | 2,12% | 1.093.595,00 |
28.01.2022 | 92,15 | 93,07 | 89,54 | 93,04 | 0,20% | 911.291,00 |
27.01.2022 | 94,32 | 96,50 | 92,35 | 92,85 | 0,87% | 1.262.431,00 |
26.01.2022 | 95,93 | 96,31 | 91,45 | 92,05 | -2,12% | 2.577.215,00 |
25.01.2022 | 94,52 | 95,51 | 90,64 | 94,04 | -2,60% | 3.231.400,00 |
24.01.2022 | 93,91 | 96,62 | 92,26 | 96,55 | 0,36% | 3.916.313,00 |
21.01.2022 | 97,79 | 99,12 | 95,66 | 96,20 | -1,59% | 674.666,00 |
20.01.2022 | 100,39 | 102,23 | 97,48 | 97,75 | -2,93% | 771.151,00 |
19.01.2022 | 102,02 | 103,81 | 100,66 | 100,70 | -0,16% | 548.690,00 |
18.01.2022 | 101,57 | 102,24 | 100,01 | 100,86 | -1,79% | 916.896,00 |
14.01.2022 | 103,13 | 103,40 | 100,14 | 102,70 | -1,77% | 1.189.612,00 |
13.01.2022 | 103,63 | 105,75 | 103,08 | 104,55 | 1,50% | 1.018.717,00 |
12.01.2022 | 103,94 | 105,65 | 102,17 | 103,00 | -0,87% | 794.117,00 |
11.01.2022 | 101,95 | 104,15 | 100,73 | 103,90 | 1,56% | 950.868,00 |
10.01.2022 | 106,41 | 106,58 | 100,50 | 102,30 | -4,36% | 1.189.580,00 |
07.01.2022 | 109,78 | 110,87 | 106,84 | 106,96 | -2,88% | 1.121.375,00 |
06.01.2022 | 110,99 | 111,43 | 107,73 | 110,13 | 0,61% | 786.223,00 |
05.01.2022 | 112,48 | 113,78 | 109,30 | 109,46 | -1,86% | 1.133.917,00 |
04.01.2022 | 110,04 | 112,89 | 109,56 | 111,53 | 3,19% | 1.054.653,00 |
03.01.2022 | 107,79 | 110,48 | 107,63 | 108,08 | 1,34% | 884.639,00 |
31.12.2021 | 105,58 | 107,12 | 104,50 | 106,65 | 0,50% | 625.012,00 |
30.12.2021 | 105,42 | 107,96 | 105,42 | 106,12 | 0,49% | 645.869,00 |
29.12.2021 | 104,05 | 106,35 | 103,40 | 105,60 | 1,49% | 598.413,00 |
28.12.2021 | 102,39 | 105,64 | 102,23 | 104,05 | 1,18% | 859.416,00 |
27.12.2021 | 100,51 | 103,23 | 100,51 | 102,84 | 2,50% | 652.453,00 |