
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.05.2022 | 24,56 | 24,56 | 24,56 | 24,56 | -3,63% | 20,00 |
20.05.2022 | 25,33 | 25,49 | 25,33 | 25,49 | 3,51% | 60,00 |
19.05.2022 | 24,62 | 24,62 | 24,62 | 24,62 | -0,33% | 30,00 |
18.05.2022 | 23,99 | 25,76 | 23,78 | 24,70 | 1,89% | - |
17.05.2022 | 24,25 | 24,25 | 24,25 | 24,25 | -7,64% | 10,00 |
16.05.2022 | 26,25 | 26,25 | 26,25 | 26,25 | 0,36% | 2,00 |
13.05.2022 | 25,98 | 26,16 | 25,98 | 26,16 | 5,04% | 391,00 |
12.05.2022 | 24,90 | 24,90 | 24,90 | 24,90 | 1,12% | 80,00 |
11.05.2022 | 23,90 | 25,20 | 23,90 | 24,63 | 3,77% | 1.130,00 |
10.05.2022 | 23,71 | 23,73 | 23,71 | 23,73 | -3,18% | 21,00 |
09.05.2022 | 24,81 | 24,81 | 24,51 | 24,51 | -1,96% | 350,00 |
06.05.2022 | 24,54 | 25,26 | 23,57 | 25,00 | 2,67% | - |
05.05.2022 | 24,20 | 24,54 | 24,20 | 24,35 | -2,27% | 475,00 |
04.05.2022 | 24,02 | 24,92 | 24,02 | 24,92 | 5,56% | 390,00 |
03.05.2022 | 23,53 | 23,77 | 23,09 | 23,60 | 0,71% | - |
02.05.2022 | 23,80 | 23,80 | 23,44 | 23,44 | -0,26% | 134,00 |
29.04.2022 | 24,32 | 24,32 | 23,50 | 23,50 | -4,32% | 171,00 |
28.04.2022 | 24,68 | 24,68 | 23,66 | 24,56 | -1,25% | 305,00 |
27.04.2022 | 24,90 | 24,90 | 24,87 | 24,87 | 0,14% | 58,00 |
26.04.2022 | 24,75 | 24,83 | 24,75 | 24,83 | 2,56% | 569,00 |
25.04.2022 | 24,21 | 24,21 | 24,21 | 24,21 | -2,40% | 762,00 |
22.04.2022 | 25,69 | 25,72 | 24,81 | 24,81 | -3,01% | 477,00 |
21.04.2022 | 27,26 | 27,26 | 25,58 | 25,58 | -5,58% | 240,00 |
20.04.2022 | 27,38 | 27,38 | 27,09 | 27,09 | -3,75% | 470,00 |
19.04.2022 | 28,14 | 28,14 | 28,14 | 28,14 | 1,06% | 104,00 |
14.04.2022 | 27,30 | 27,85 | 27,30 | 27,85 | 4,00% | 105,00 |
13.04.2022 | 26,76 | 26,78 | 26,76 | 26,78 | -1,02% | 39,00 |
12.04.2022 | 27,05 | 27,05 | 27,05 | 27,05 | 2,73% | 3,00 |
11.04.2022 | 26,57 | 26,57 | 26,31 | 26,33 | -1,37% | 129,00 |
08.04.2022 | 26,43 | 26,70 | 26,43 | 26,70 | 1,35% | 12,00 |
07.04.2022 | 26,72 | 26,72 | 26,34 | 26,34 | -0,60% | 175,00 |
06.04.2022 | 26,50 | 26,50 | 26,50 | 26,50 | 0,40% | 120,00 |
05.04.2022 | 26,80 | 26,80 | 26,20 | 26,40 | -2,02% | 849,00 |
04.04.2022 | 26,79 | 27,12 | 26,77 | 26,94 | 1,26% | 1.050,00 |
01.04.2022 | 25,98 | 26,61 | 25,92 | 26,61 | 1,66% | 355,00 |
31.03.2022 | 26,17 | 26,17 | 26,17 | 26,17 | -1,34% | 40,00 |
30.03.2022 | 26,10 | 26,77 | 25,57 | 26,53 | 1,09% | - |
29.03.2022 | 27,08 | 27,14 | 26,00 | 26,24 | -4,44% | 430,00 |
28.03.2022 | 27,56 | 27,56 | 27,46 | 27,46 | -0,54% | 180,00 |
25.03.2022 | 27,62 | 27,93 | 27,38 | 27,61 | 1,40% | 610,00 |
24.03.2022 | 27,23 | 27,23 | 27,23 | 27,23 | 0,96% | 9,00 |
23.03.2022 | 26,75 | 27,00 | 26,73 | 26,97 | 1,93% | 2.475,00 |
22.03.2022 | 26,66 | 26,66 | 26,46 | 26,46 | 3,44% | 85,00 |
21.03.2022 | 25,45 | 25,58 | 25,45 | 25,58 | 0,12% | 200,00 |
18.03.2022 | 26,16 | 26,16 | 25,28 | 25,55 | -0,74% | 467,00 |
17.03.2022 | 25,14 | 25,95 | 25,14 | 25,74 | 1,94% | 502,00 |
16.03.2022 | 24,76 | 25,25 | 24,76 | 25,25 | -0,47% | 550,00 |
15.03.2022 | 25,43 | 25,62 | 25,37 | 25,37 | -1,28% | 965,00 |
14.03.2022 | 25,61 | 25,70 | 25,61 | 25,70 | -1,72% | 300,00 |
11.03.2022 | 26,63 | 26,66 | 26,08 | 26,15 | -0,04% | 610,00 |
10.03.2022 | 25,77 | 26,16 | 25,77 | 26,16 | 2,91% | 200,00 |
09.03.2022 | 25,65 | 25,65 | 25,33 | 25,42 | 0,24% | 142,00 |
08.03.2022 | 24,19 | 25,91 | 23,93 | 25,36 | 10,69% | 1.778,00 |
07.03.2022 | 21,18 | 22,91 | 21,08 | 22,91 | 7,41% | 1.998,00 |
04.03.2022 | 20,84 | 21,33 | 20,60 | 21,33 | 4,41% | 591,00 |
03.03.2022 | 20,96 | 21,07 | 20,43 | 20,43 | -2,20% | 101,00 |
02.03.2022 | 20,89 | 20,89 | 20,89 | 20,89 | 10,79% | 25,00 |
01.03.2022 | 18,86 | 18,86 | 18,86 | 18,86 | -4,02% | 30,00 |
28.02.2022 | 19,27 | 19,65 | 19,27 | 19,65 | 0,85% | 250,00 |
25.02.2022 | 18,50 | 19,49 | 18,42 | 19,48 | 7,62% | - |
24.02.2022 | 18,20 | 18,35 | 18,00 | 18,10 | -0,06% | 4.180,00 |
23.02.2022 | 18,11 | 18,11 | 18,11 | 18,11 | 2,52% | 200,00 |
22.02.2022 | 18,36 | 18,62 | 17,67 | 17,67 | -3,79% | 352,00 |
21.02.2022 | 18,54 | 18,79 | 18,36 | 18,36 | -0,62% | 200,00 |
18.02.2022 | 18,46 | 18,92 | 18,46 | 18,48 | -1,07% | 515,00 |
17.02.2022 | 18,68 | 18,68 | 18,68 | 18,68 | -1,50% | 80,00 |
16.02.2022 | 19,32 | 19,32 | 18,96 | 18,96 | -0,81% | 85,00 |
15.02.2022 | 19,02 | 19,12 | 18,80 | 19,12 | 2,00% | 418,00 |
14.02.2022 | 18,80 | 18,81 | 18,56 | 18,74 | 0,62% | 10.020,00 |
11.02.2022 | 18,92 | 18,92 | 18,63 | 18,63 | -3,81% | 200,00 |
10.02.2022 | 19,41 | 19,58 | 19,10 | 19,36 | 0,35% | - |
09.02.2022 | 19,12 | 19,30 | 19,12 | 19,30 | 2,31% | 480,00 |
08.02.2022 | 18,44 | 18,86 | 18,44 | 18,86 | 1,95% | 700,00 |
07.02.2022 | 18,50 | 18,50 | 18,50 | 18,50 | 2,25% | 35,00 |
04.02.2022 | 18,56 | 18,63 | 18,01 | 18,09 | -5,37% | - |
03.02.2022 | 19,12 | 19,12 | 19,12 | 19,12 | -1,34% | 210,00 |
02.02.2022 | 19,64 | 19,64 | 19,38 | 19,38 | 1,47% | 699,00 |
01.02.2022 | 19,10 | 19,10 | 19,10 | 19,10 | 0,29% | 5,00 |
31.01.2022 | 19,13 | 19,13 | 19,05 | 19,05 | 3,56% | 230,00 |
28.01.2022 | 18,50 | 18,50 | 18,39 | 18,39 | -0,73% | 45,00 |
27.01.2022 | 18,42 | 18,79 | 18,42 | 18,53 | -2,96% | 158,00 |
26.01.2022 | 19,50 | 19,60 | 19,09 | 19,09 | 3,19% | 750,00 |
25.01.2022 | 19,10 | 19,23 | 18,50 | 18,50 | -2,58% | 1.366,00 |
24.01.2022 | 18,15 | 18,99 | 17,58 | 18,99 | 3,21% | 1.325,00 |
21.01.2022 | 18,95 | 18,95 | 18,40 | 18,40 | -5,45% | 700,00 |
20.01.2022 | 19,12 | 19,46 | 18,70 | 19,46 | -0,23% | 2.190,00 |
19.01.2022 | 19,85 | 20,10 | 19,22 | 19,51 | -2,96% | 330,00 |
18.01.2022 | 19,99 | 20,17 | 19,99 | 20,10 | -0,45% | 216,00 |
17.01.2022 | 20,14 | 20,19 | 19,50 | 20,19 | 0,70% | 832,00 |
14.01.2022 | 20,42 | 20,42 | 19,88 | 20,05 | -2,48% | 1.340,00 |
13.01.2022 | 20,30 | 20,56 | 20,30 | 20,56 | -2,33% | 2.035,00 |
12.01.2022 | 21,05 | 21,05 | 21,05 | 21,05 | 4,62% | 300,00 |
11.01.2022 | 20,12 | 20,12 | 20,12 | 20,12 | -1,90% | 70,00 |
10.01.2022 | 21,12 | 21,14 | 20,23 | 20,51 | -2,24% | 1.198,00 |
07.01.2022 | 21,03 | 21,03 | 20,98 | 20,98 | -2,24% | 327,00 |
06.01.2022 | 21,78 | 22,14 | 21,46 | 21,46 | -0,28% | 693,00 |
05.01.2022 | 22,42 | 22,46 | 21,52 | 21,52 | -3,80% | 258,00 |
04.01.2022 | 22,32 | 22,37 | 22,03 | 22,37 | 0,31% | 2.794,00 |
03.01.2022 | 22,00 | 22,30 | 22,00 | 22,30 | 1,00% | 212,00 |
30.12.2021 | 21,98 | 22,08 | 21,98 | 22,08 | 1,33% | 267,00 |