
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.01.2023 | 56,85 | 57,17 | 56,31 | 56,75 | -0,61% | 308.418,00 |
26.01.2023 | 57,80 | 57,84 | 56,68 | 57,10 | -1,40% | 1.770.487,00 |
25.01.2023 | 56,94 | 58,08 | 56,71 | 57,91 | 1,03% | 2.072.163,00 |
24.01.2023 | 55,99 | 57,37 | 55,73 | 57,32 | 1,65% | 2.611.943,00 |
23.01.2023 | 55,65 | 56,44 | 55,45 | 56,39 | 0,27% | 2.533.920,00 |
20.01.2023 | 55,17 | 56,29 | 54,81 | 56,24 | 1,32% | 2.096.534,00 |
19.01.2023 | 54,49 | 55,94 | 54,37 | 55,51 | 2,10% | 2.782.171,00 |
18.01.2023 | 55,13 | 55,45 | 54,21 | 54,37 | -0,38% | 2.450.185,00 |
17.01.2023 | 55,50 | 55,60 | 54,28 | 54,58 | -2,45% | 2.631.534,00 |
13.01.2023 | 55,19 | 56,14 | 55,06 | 55,95 | 1,38% | 2.917.595,00 |
12.01.2023 | 55,40 | 55,59 | 54,11 | 55,19 | 1,19% | 2.846.227,00 |
11.01.2023 | 55,26 | 55,45 | 54,07 | 54,54 | -1,27% | 3.262.090,00 |
10.01.2023 | 54,74 | 55,27 | 54,41 | 55,24 | 0,97% | 2.408.970,00 |
09.01.2023 | 55,60 | 56,11 | 54,59 | 54,71 | -1,03% | 2.508.217,00 |
06.01.2023 | 55,15 | 55,84 | 54,53 | 55,28 | 1,38% | 2.986.107,00 |
05.01.2023 | 54,66 | 54,80 | 53,74 | 54,53 | -1,71% | 3.138.775,00 |
04.01.2023 | 54,56 | 55,77 | 54,40 | 55,48 | 3,58% | 4.250.891,00 |
03.01.2023 | 52,82 | 54,14 | 52,77 | 53,56 | 3,02% | 2.857.955,00 |
30.12.2022 | 52,17 | 52,41 | 51,55 | 51,99 | -0,31% | 1.856.691,00 |
29.12.2022 | 52,36 | 52,76 | 52,08 | 52,15 | 0,23% | 1.808.069,00 |
28.12.2022 | 53,19 | 53,37 | 51,93 | 52,03 | -2,82% | 1.819.279,00 |
27.12.2022 | 52,80 | 54,09 | 52,58 | 53,54 | 1,75% | 2.087.391,00 |
23.12.2022 | 52,02 | 52,93 | 51,30 | 52,62 | 1,64% | 2.074.348,00 |
22.12.2022 | 51,60 | 52,25 | 51,13 | 51,77 | -1,01% | 2.316.732,00 |
21.12.2022 | 52,41 | 52,94 | 52,11 | 52,30 | 0,52% | 2.001.834,00 |
20.12.2022 | 51,02 | 52,43 | 50,97 | 52,03 | 3,44% | 2.843.086,00 |
19.12.2022 | 51,04 | 51,42 | 49,99 | 50,30 | -1,49% | 2.157.129,00 |
16.12.2022 | 50,29 | 51,67 | 50,11 | 51,06 | 1,17% | 4.443.313,00 |
15.12.2022 | 51,25 | 51,44 | 50,43 | 50,47 | -4,09% | 2.543.303,00 |
14.12.2022 | 52,56 | 53,34 | 51,94 | 52,62 | -0,45% | 2.359.832,00 |
13.12.2022 | 52,85 | 53,43 | 51,60 | 52,86 | 3,06% | 3.497.012,00 |
12.12.2022 | 50,31 | 51,32 | 50,15 | 51,29 | 0,73% | 2.321.285,00 |
09.12.2022 | 52,00 | 52,42 | 50,89 | 50,92 | -1,64% | 2.126.169,00 |
08.12.2022 | 52,35 | 52,61 | 51,59 | 51,77 | -0,23% | 2.111.608,00 |
07.12.2022 | 51,30 | 52,26 | 51,16 | 51,89 | 2,17% | 3.760.258,00 |
06.12.2022 | 51,03 | 51,19 | 50,30 | 50,79 | 0,87% | 3.983.822,00 |
05.12.2022 | 51,47 | 51,53 | 50,05 | 50,35 | -2,74% | 2.470.910,00 |
02.12.2022 | 51,06 | 52,03 | 50,60 | 51,77 | -0,77% | 2.125.894,00 |
01.12.2022 | 51,71 | 52,54 | 51,21 | 52,17 | 3,57% | 4.908.873,00 |
30.11.2022 | 50,26 | 51,00 | 49,17 | 50,37 | 0,96% | 3.207.453,00 |
29.11.2022 | 49,05 | 50,07 | 48,92 | 49,89 | 3,04% | 4.600.952,00 |
28.11.2022 | 49,54 | 50,27 | 48,40 | 48,42 | -2,91% | 2.658.551,00 |
25.11.2022 | 49,92 | 50,39 | 49,74 | 49,87 | 0,12% | 940.420,00 |
23.11.2022 | 49,08 | 50,00 | 48,61 | 49,81 | 1,38% | 2.352.820,00 |
22.11.2022 | 47,90 | 49,16 | 47,63 | 49,13 | 3,74% | 2.846.185,00 |
21.11.2022 | 47,44 | 47,90 | 46,41 | 47,36 | -0,78% | 1.730.949,00 |
18.11.2022 | 47,21 | 47,88 | 46,89 | 47,73 | 1,08% | 2.527.249,00 |
17.11.2022 | 46,70 | 47,29 | 46,55 | 47,22 | -1,13% | 2.135.347,00 |
16.11.2022 | 47,92 | 48,50 | 47,60 | 47,76 | -0,71% | 2.085.443,00 |
15.11.2022 | 49,00 | 49,20 | 47,71 | 48,10 | -1,07% | 2.730.690,00 |
14.11.2022 | 48,33 | 49,25 | 48,33 | 48,62 | -0,16% | 2.690.893,00 |
11.11.2022 | 47,76 | 48,88 | 47,22 | 48,70 | 2,23% | 4.572.267,00 |
10.11.2022 | 46,19 | 47,87 | 46,00 | 47,64 | 7,83% | 4.920.888,00 |
09.11.2022 | 45,50 | 46,04 | 43,88 | 44,18 | -3,16% | 6.690.771,00 |
08.11.2022 | 43,16 | 46,75 | 42,68 | 45,62 | 5,90% | 6.550.739,00 |
07.11.2022 | 43,89 | 43,98 | 42,21 | 43,08 | -0,76% | 3.642.479,00 |
04.11.2022 | 43,17 | 43,54 | 40,81 | 43,41 | 5,67% | 7.163.286,00 |
03.11.2022 | 41,71 | 42,43 | 41,02 | 41,08 | -2,88% | 3.326.040,00 |
02.11.2022 | 46,00 | 46,24 | 42,15 | 42,30 | -7,56% | 4.237.744,00 |
01.11.2022 | 45,34 | 45,84 | 45,05 | 45,76 | 4,09% | 4.041.533,00 |
31.10.2022 | 44,50 | 45,05 | 43,88 | 43,96 | -2,68% | 2.031.272,00 |
28.10.2022 | 44,31 | 45,18 | 44,04 | 45,17 | 0,53% | 2.005.997,00 |
27.10.2022 | 44,25 | 45,77 | 44,10 | 44,93 | 0,27% | 3.566.736,00 |
26.10.2022 | 43,76 | 45,30 | 43,60 | 44,81 | 4,16% | 3.447.132,00 |
25.10.2022 | 42,39 | 43,20 | 42,28 | 43,02 | 1,61% | 1.868.288,00 |
24.10.2022 | 42,38 | 42,74 | 41,55 | 42,34 | -1,69% | 2.220.525,00 |
21.10.2022 | 41,14 | 43,19 | 40,99 | 43,07 | 5,10% | 2.637.896,00 |
20.10.2022 | 40,48 | 41,87 | 40,09 | 40,98 | 1,44% | 2.484.864,00 |
19.10.2022 | 40,91 | 41,00 | 40,24 | 40,40 | -3,30% | 1.909.527,00 |
18.10.2022 | 41,97 | 42,11 | 41,16 | 41,78 | 0,99% | 2.102.534,00 |
17.10.2022 | 41,21 | 42,16 | 41,20 | 41,37 | 3,12% | 2.432.070,00 |
14.10.2022 | 41,54 | 41,57 | 40,08 | 40,12 | -4,11% | 2.141.084,00 |
13.10.2022 | 40,51 | 42,02 | 39,24 | 41,84 | -0,26% | 3.187.742,00 |
12.10.2022 | 41,45 | 42,21 | 41,17 | 41,95 | 1,11% | 1.860.580,00 |
11.10.2022 | 42,07 | 42,69 | 41,44 | 41,49 | -1,43% | 3.014.406,00 |
10.10.2022 | 42,45 | 43,11 | 41,95 | 42,09 | -1,29% | 2.447.002,00 |
07.10.2022 | 44,43 | 44,79 | 42,57 | 42,64 | -5,52% | 3.326.281,00 |
06.10.2022 | 44,08 | 45,21 | 44,00 | 45,13 | 1,58% | 2.573.049,00 |
05.10.2022 | 44,28 | 44,60 | 43,30 | 44,43 | -2,16% | 4.233.682,00 |
04.10.2022 | 44,96 | 46,09 | 44,75 | 45,41 | 3,02% | 3.909.249,00 |
03.10.2022 | 43,16 | 44,12 | 42,86 | 44,08 | 4,38% | 3.463.834,00 |
30.09.2022 | 41,75 | 43,26 | 41,44 | 42,23 | 1,93% | 3.742.848,00 |
29.09.2022 | 40,22 | 41,60 | 39,99 | 41,43 | 1,74% | 3.989.226,00 |
28.09.2022 | 38,82 | 40,73 | 38,75 | 40,72 | 8,15% | 4.469.574,00 |
27.09.2022 | 38,11 | 38,73 | 37,41 | 37,65 | 0,29% | 2.796.988,00 |
26.09.2022 | 38,77 | 39,07 | 36,69 | 37,54 | -3,92% | 4.806.900,00 |
23.09.2022 | 40,11 | 40,15 | 38,20 | 39,07 | -5,01% | 4.053.568,00 |
22.09.2022 | 41,33 | 41,95 | 40,86 | 41,13 | 0,05% | 2.116.930,00 |
21.09.2022 | 41,50 | 42,19 | 40,22 | 41,11 | -0,05% | 2.827.210,00 |
20.09.2022 | 41,11 | 41,21 | 40,26 | 41,13 | -1,84% | 2.336.078,00 |
19.09.2022 | 40,88 | 41,92 | 40,52 | 41,90 | 0,53% | 2.636.802,00 |
16.09.2022 | 40,56 | 42,11 | 40,22 | 41,68 | 1,46% | 3.676.331,00 |
15.09.2022 | 42,64 | 42,70 | 40,35 | 41,08 | -4,47% | 4.425.631,00 |
14.09.2022 | 43,06 | 43,71 | 42,80 | 43,00 | 0,44% | 1.744.804,00 |
13.09.2022 | 43,28 | 44,17 | 42,67 | 42,81 | -4,51% | 3.003.561,00 |
12.09.2022 | 45,31 | 45,33 | 44,56 | 44,83 | 1,63% | 2.254.853,00 |
09.09.2022 | 43,68 | 44,24 | 43,50 | 44,11 | 2,70% | 2.125.406,00 |
08.09.2022 | 41,92 | 43,05 | 41,82 | 42,95 | 1,25% | 2.314.759,00 |
07.09.2022 | 40,86 | 42,72 | 40,54 | 42,42 | 3,41% | 2.559.045,00 |
06.09.2022 | 41,62 | 42,41 | 40,97 | 41,02 | -1,30% | 2.140.071,00 |