
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.05.2022 | 541,69 | 551,85 | 538,03 | 548,08 | 0,30% | 842.917,00 |
24.05.2022 | 555,57 | 557,55 | 542,63 | 546,43 | -1,47% | 1.085.532,00 |
23.05.2022 | 549,24 | 557,82 | 545,72 | 554,61 | 4,09% | 976.952,00 |
20.05.2022 | 541,44 | 542,39 | 514,17 | 532,84 | 1,30% | 1.205.709,00 |
19.05.2022 | 523,77 | 537,05 | 522,32 | 526,00 | -0,44% | 905.460,00 |
18.05.2022 | 547,18 | 552,83 | 526,87 | 528,30 | -5,93% | 1.037.850,00 |
17.05.2022 | 556,95 | 563,38 | 548,85 | 561,63 | 4,99% | 895.821,00 |
16.05.2022 | 533,25 | 540,98 | 528,00 | 534,95 | -2,44% | 757.754,00 |
13.05.2022 | 540,56 | 551,29 | 538,21 | 548,32 | 4,97% | 946.832,00 |
12.05.2022 | 514,70 | 529,05 | 509,55 | 522,36 | 0,20% | 1.134.832,00 |
11.05.2022 | 531,28 | 544,19 | 520,47 | 521,30 | -0,40% | 1.302.772,00 |
10.05.2022 | 529,20 | 530,41 | 512,33 | 523,37 | 2,09% | 1.232.934,00 |
09.05.2022 | 530,21 | 535,80 | 510,36 | 512,66 | -6,96% | 1.714.683,00 |
06.05.2022 | 555,15 | 561,68 | 545,05 | 551,00 | -2,33% | 1.214.677,00 |
05.05.2022 | 582,32 | 584,57 | 558,09 | 564,17 | -4,80% | 1.231.836,00 |
04.05.2022 | 579,08 | 594,25 | 564,66 | 592,64 | 3,85% | 1.112.770,00 |
03.05.2022 | 566,63 | 575,44 | 563,02 | 570,68 | -0,07% | 825.313,00 |
02.05.2022 | 558,74 | 571,52 | 553,54 | 571,09 | 1,30% | 1.146.662,00 |
29.04.2022 | 576,45 | 588,90 | 562,46 | 563,77 | -4,53% | 1.225.253,00 |
28.04.2022 | 574,95 | 595,46 | 564,60 | 590,54 | 6,04% | 1.516.807,00 |
27.04.2022 | 552,09 | 567,38 | 544,00 | 556,88 | -0,63% | 1.904.378,00 |
26.04.2022 | 585,15 | 587,48 | 559,90 | 560,43 | -6,57% | 1.803.116,00 |
25.04.2022 | 592,73 | 600,39 | 583,67 | 599,82 | -1,28% | 2.074.708,00 |
22.04.2022 | 615,08 | 620,86 | 607,47 | 607,61 | -2,00% | 1.093.400,00 |
21.04.2022 | 645,06 | 648,81 | 617,74 | 619,98 | -2,20% | 940.668,00 |
20.04.2022 | 650,76 | 652,55 | 628,99 | 633,91 | 2,72% | 1.857.880,00 |
19.04.2022 | 597,53 | 619,11 | 596,00 | 617,15 | 1,91% | 1.230.779,00 |
18.04.2022 | 597,05 | 613,86 | 595,77 | 605,58 | 1,29% | 576.951,00 |
14.04.2022 | 614,52 | 616,51 | 596,00 | 597,87 | -2,43% | 814.154,00 |
13.04.2022 | 601,41 | 617,21 | 596,42 | 612,76 | 3,16% | 934.257,00 |
12.04.2022 | 613,07 | 622,50 | 592,00 | 594,00 | -0,63% | 1.067.881,00 |
11.04.2022 | 607,04 | 610,63 | 597,13 | 597,74 | -2,16% | 859.587,00 |
08.04.2022 | 621,42 | 622,41 | 610,00 | 610,93 | -2,30% | 840.958,00 |
07.04.2022 | 624,53 | 632,10 | 612,78 | 625,30 | -0,51% | 713.506,00 |
06.04.2022 | 626,09 | 639,31 | 617,40 | 628,51 | -2,78% | 1.110.652,00 |
05.04.2022 | 674,02 | 675,15 | 645,78 | 646,46 | -5,05% | 1.251.498,00 |
04.04.2022 | 672,49 | 681,54 | 669,99 | 680,83 | 1,96% | 731.410,00 |
01.04.2022 | 675,29 | 677,19 | 661,83 | 667,73 | -0,03% | 739.406,00 |
31.03.2022 | 684,49 | 689,10 | 667,50 | 667,93 | -2,43% | 780.922,00 |
30.03.2022 | 700,00 | 702,75 | 680,11 | 684,56 | -3,47% | 1.031.932,00 |
29.03.2022 | 710,00 | 714,62 | 697,67 | 709,14 | 2,06% | 1.076.191,00 |
28.03.2022 | 680,11 | 695,00 | 676,00 | 694,83 | 1,09% | 687.308,00 |
25.03.2022 | 690,46 | 690,75 | 672,30 | 687,36 | -0,46% | 775.354,00 |
24.03.2022 | 666,20 | 690,55 | 663,20 | 690,54 | 3,78% | 1.176.673,00 |
23.03.2022 | 668,80 | 679,37 | 663,60 | 665,36 | -3,39% | 999.050,00 |
22.03.2022 | 688,00 | 698,10 | 685,30 | 688,74 | 0,85% | 1.111.198,00 |
21.03.2022 | 678,22 | 683,39 | 669,00 | 682,91 | 0,45% | 1.293.040,00 |
18.03.2022 | 649,24 | 683,40 | 647,40 | 679,86 | 3,94% | 1.689.844,00 |
17.03.2022 | 643,13 | 656,40 | 639,47 | 654,10 | 0,53% | 854.884,00 |
16.03.2022 | 621,44 | 651,00 | 617,15 | 650,63 | 9,04% | 1.815.184,00 |
15.03.2022 | 591,92 | 598,19 | 583,86 | 596,70 | 3,32% | 1.542.638,00 |
14.03.2022 | 599,55 | 601,50 | 577,31 | 577,55 | -1,42% | 1.621.681,00 |
11.03.2022 | 614,00 | 615,00 | 584,88 | 585,85 | -2,37% | 818.991,00 |
10.03.2022 | 599,54 | 608,55 | 596,18 | 600,07 | -3,42% | 735.546,00 |
09.03.2022 | 609,15 | 627,00 | 595,00 | 621,34 | 8,43% | 1.593.366,00 |
08.03.2022 | 574,08 | 593,48 | 558,77 | 573,04 | -0,23% | 1.441.787,00 |
07.03.2022 | 617,39 | 620,61 | 573,75 | 574,34 | -3,36% | 1.607.234,00 |
04.03.2022 | 603,70 | 609,42 | 581,63 | 594,32 | -5,78% | 2.025.752,00 |
03.03.2022 | 652,02 | 653,70 | 627,19 | 630,79 | -3,75% | 1.020.212,00 |
02.03.2022 | 642,59 | 658,41 | 638,10 | 655,37 | 3,34% | 1.035.669,00 |
01.03.2022 | 660,21 | 665,10 | 627,58 | 634,21 | -4,85% | 1.097.339,00 |
28.02.2022 | 647,65 | 672,57 | 647,65 | 666,51 | -0,09% | 1.979.009,00 |
25.02.2022 | 656,91 | 667,14 | 650,00 | 667,12 | 1,57% | 1.295.521,00 |
24.02.2022 | 600,29 | 658,86 | 599,68 | 656,84 | 3,97% | 2.047.756,00 |
23.02.2022 | 651,08 | 654,45 | 631,01 | 631,73 | -1,33% | 997.023,00 |
22.02.2022 | 638,50 | 653,00 | 629,86 | 640,27 | -1,17% | 933.970,00 |
18.02.2022 | 652,12 | 657,77 | 640,99 | 647,83 | -0,40% | 899.509,00 |
17.02.2022 | 659,31 | 662,22 | 650,00 | 650,43 | -2,02% | 1.020.713,00 |
16.02.2022 | 651,00 | 666,00 | 644,67 | 663,86 | 1,13% | 610.028,00 |
15.02.2022 | 647,48 | 658,35 | 642,31 | 656,41 | 4,54% | 821.707,00 |
14.02.2022 | 626,15 | 634,95 | 620,00 | 627,91 | -0,05% | 890.185,00 |
11.02.2022 | 657,54 | 660,32 | 625,25 | 628,24 | -4,36% | 1.116.281,00 |
10.02.2022 | 654,59 | 677,62 | 653,00 | 656,88 | -3,45% | 961.205,00 |
09.02.2022 | 670,79 | 682,23 | 663,88 | 680,37 | 4,12% | 841.989,00 |
08.02.2022 | 636,85 | 655,36 | 635,60 | 653,47 | 0,53% | 745.527,00 |
07.02.2022 | 654,15 | 661,41 | 648,55 | 650,03 | -0,43% | 520.316,00 |
04.02.2022 | 648,05 | 661,21 | 643,30 | 652,81 | 1,07% | 863.271,00 |
03.02.2022 | 659,09 | 664,67 | 644,47 | 645,93 | -5,94% | 1.211.974,00 |
02.02.2022 | 687,95 | 691,24 | 674,09 | 686,75 | 0,77% | 713.603,00 |
01.02.2022 | 682,55 | 683,71 | 666,27 | 681,48 | 0,63% | 944.978,00 |
31.01.2022 | 650,70 | 677,55 | 648,03 | 677,20 | 5,00% | 1.357.612,00 |
28.01.2022 | 633,60 | 644,98 | 620,67 | 644,97 | 1,62% | 1.339.743,00 |
27.01.2022 | 664,80 | 665,00 | 631,40 | 634,66 | -2,85% | 1.465.639,00 |
26.01.2022 | 661,63 | 679,38 | 644,66 | 653,26 | 0,72% | 1.376.682,00 |
25.01.2022 | 652,64 | 668,16 | 643,82 | 648,57 | -5,65% | 2.095.298,00 |
24.01.2022 | 666,05 | 688,64 | 648,63 | 687,42 | -1,05% | 2.834.486,00 |
21.01.2022 | 707,29 | 721,20 | 694,71 | 694,73 | -1,66% | 1.689.588,00 |
20.01.2022 | 724,89 | 729,98 | 706,21 | 706,46 | 1,09% | 1.536.534,00 |
19.01.2022 | 736,94 | 738,88 | 698,71 | 698,82 | -2,29% | 1.593.207,00 |
18.01.2022 | 741,03 | 741,07 | 714,24 | 715,23 | -3,94% | 1.180.036,00 |
14.01.2022 | 735,60 | 746,60 | 728,17 | 744,53 | 1,98% | 1.313.588,00 |
13.01.2022 | 772,41 | 777,92 | 728,64 | 730,08 | -1,63% | 1.628.708,00 |
12.01.2022 | 739,31 | 749,45 | 735,00 | 742,17 | 1,78% | 959.784,00 |
11.01.2022 | 706,99 | 731,44 | 700,71 | 729,16 | 0,27% | 2.120.708,00 |
10.01.2022 | 716,52 | 727,66 | 702,30 | 727,17 | -3,83% | 1.973.435,00 |
07.01.2022 | 758,39 | 763,36 | 743,60 | 756,10 | -0,92% | 1.363.367,00 |
06.01.2022 | 739,53 | 763,76 | 729,80 | 763,12 | 2,34% | 2.041.214,00 |
05.01.2022 | 765,91 | 766,54 | 745,04 | 745,67 | -4,30% | 1.193.232,00 |
04.01.2022 | 793,63 | 793,63 | 763,29 | 779,19 | -2,29% | 874.092,00 |
03.01.2022 | 795,74 | 799,36 | 784,96 | 797,49 | 0,17% | 720.765,00 |