
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2022 | 62,35 | 62,82 | 62,34 | 62,64 | -1,28% | - |
19.05.2022 | 63,45 | 63,45 | 63,45 | 63,45 | -5,80% | - |
18.05.2022 | 67,36 | 67,36 | 67,36 | 67,36 | 3,47% | - |
17.05.2022 | 65,10 | 65,10 | 65,10 | 65,10 | -1,03% | - |
16.05.2022 | 65,71 | 65,78 | 65,71 | 65,78 | -0,83% | 460,00 |
13.05.2022 | 66,33 | 66,33 | 66,33 | 66,33 | 2,36% | - |
12.05.2022 | 64,71 | 64,80 | 64,71 | 64,80 | -6,71% | 100,00 |
11.05.2022 | 69,46 | 69,46 | 69,46 | 69,46 | -0,77% | - |
10.05.2022 | 70,00 | 70,00 | 70,00 | 70,00 | 0,79% | - |
09.05.2022 | 69,45 | 69,45 | 69,45 | 69,45 | -0,27% | - |
06.05.2022 | 73,37 | 73,37 | 69,64 | 69,64 | -5,03% | 2.150,00 |
05.05.2022 | 73,33 | 73,33 | 73,33 | 73,33 | 7,27% | - |
04.05.2022 | 68,36 | 68,36 | 68,36 | 68,36 | 8,92% | - |
03.05.2022 | 62,76 | 62,76 | 62,76 | 62,76 | 2,35% | 100,00 |
02.05.2022 | 61,32 | 61,32 | 61,32 | 61,32 | -2,37% | - |
29.04.2022 | 62,81 | 62,81 | 62,81 | 62,81 | 3,15% | - |
28.04.2022 | 60,89 | 60,89 | 60,89 | 60,89 | 2,22% | - |
27.04.2022 | 59,57 | 59,57 | 59,57 | 59,57 | -1,63% | - |
26.04.2022 | 60,49 | 60,89 | 60,49 | 60,56 | 1,83% | 100,00 |
22.04.2022 | 59,47 | 59,47 | 59,47 | 59,47 | -2,99% | - |
21.04.2022 | 61,30 | 61,30 | 61,30 | 61,30 | 6,26% | - |
20.04.2022 | 57,69 | 57,69 | 57,69 | 57,69 | 2,00% | - |
19.04.2022 | 56,56 | 56,56 | 56,56 | 56,56 | 0,34% | - |
14.04.2022 | 56,37 | 56,37 | 56,37 | 56,37 | 0,93% | - |
13.04.2022 | 55,85 | 55,85 | 55,85 | 55,85 | 3,25% | - |
12.04.2022 | 54,09 | 54,09 | 54,09 | 54,09 | 2,29% | - |
11.04.2022 | 52,88 | 52,88 | 52,88 | 52,88 | 0,32% | - |
08.04.2022 | 52,71 | 52,71 | 52,71 | 52,71 | 0,29% | - |
07.04.2022 | 52,56 | 52,56 | 52,56 | 52,56 | -6,53% | - |
06.04.2022 | 56,23 | 56,23 | 56,23 | 56,23 | -0,62% | - |
05.04.2022 | 56,58 | 56,58 | 56,58 | 56,58 | 1,53% | - |
04.04.2022 | 55,73 | 55,73 | 55,73 | 55,73 | 1,33% | - |
01.04.2022 | 56,00 | 56,00 | 55,00 | 55,00 | -6,78% | 53,00 |
31.03.2022 | 59,00 | 59,00 | 59,00 | 59,00 | -3,28% | - |
30.03.2022 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
29.03.2022 | 60,00 | 60,00 | 60,00 | 60,00 | 2,56% | - |
28.03.2022 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | - |
25.03.2022 | 59,00 | 59,50 | 57,00 | 57,00 | -8,06% | 611,00 |
24.03.2022 | 61,50 | 62,00 | 61,50 | 62,00 | 0,00% | 6,00 |
23.03.2022 | 62,00 | 62,00 | 62,00 | 62,00 | -1,59% | - |
22.03.2022 | 63,00 | 63,00 | 63,00 | 63,00 | -4,55% | - |
21.03.2022 | 65,50 | 66,00 | 65,50 | 66,00 | 2,33% | 460,00 |
18.03.2022 | 64,50 | 64,50 | 64,50 | 64,50 | 1,57% | 3,00 |
17.03.2022 | 63,50 | 63,50 | 63,50 | 63,50 | 1,60% | - |
16.03.2022 | 62,50 | 62,50 | 62,50 | 62,50 | 5,93% | - |
15.03.2022 | 59,00 | 59,00 | 59,00 | 59,00 | -2,48% | - |
14.03.2022 | 60,50 | 60,50 | 60,50 | 60,50 | 1,68% | - |
11.03.2022 | 59,50 | 59,50 | 59,50 | 59,50 | 2,59% | - |
10.03.2022 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | - |
09.03.2022 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | - |
08.03.2022 | 58,00 | 58,00 | 58,00 | 58,00 | -7,20% | 507,00 |
07.03.2022 | 63,50 | 63,50 | 62,50 | 62,50 | -3,10% | 20,00 |
04.03.2022 | 64,50 | 64,50 | 64,50 | 64,50 | -1,53% | - |
03.03.2022 | 65,50 | 65,50 | 65,50 | 65,50 | -1,50% | 67,00 |
02.03.2022 | 64,50 | 66,50 | 64,50 | 66,50 | 3,91% | 2.800,00 |
01.03.2022 | 64,00 | 64,00 | 64,00 | 64,00 | 3,23% | - |
28.02.2022 | 61,50 | 62,50 | 61,50 | 62,00 | 5,98% | 885,00 |
25.02.2022 | 58,50 | 58,50 | 58,50 | 58,50 | 9,35% | - |
24.02.2022 | 55,00 | 55,00 | 53,00 | 53,50 | -11,57% | 333,00 |
23.02.2022 | 60,00 | 60,50 | 60,00 | 60,50 | 0,00% | 4,00 |
22.02.2022 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
21.02.2022 | 61,00 | 61,00 | 60,50 | 60,50 | 0,83% | - |
18.02.2022 | 59,50 | 60,00 | 59,50 | 60,00 | -3,23% | 8,00 |
17.02.2022 | 62,00 | 62,00 | 62,00 | 62,00 | 2,48% | 110,00 |
16.02.2022 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
15.02.2022 | 59,50 | 61,00 | 59,50 | 61,00 | 0,83% | 20,00 |
14.02.2022 | 61,00 | 61,50 | 60,50 | 60,50 | 0,00% | 436,00 |
11.02.2022 | 60,00 | 60,50 | 60,00 | 60,50 | -3,20% | 30,00 |
10.02.2022 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | - |
09.02.2022 | 61,50 | 61,50 | 61,50 | 61,50 | 4,24% | - |
08.02.2022 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
07.02.2022 | 59,50 | 59,50 | 59,50 | 59,50 | -1,65% | - |
04.02.2022 | 60,00 | 60,50 | 60,00 | 60,50 | -1,63% | 26,00 |
03.02.2022 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
02.02.2022 | 61,00 | 61,00 | 61,00 | 61,00 | 3,39% | 20,00 |
01.02.2022 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | - |
31.01.2022 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | - |
28.01.2022 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
27.01.2022 | 57,00 | 57,00 | 57,00 | 57,00 | -3,39% | - |
26.01.2022 | 58,50 | 59,00 | 58,50 | 59,00 | 0,00% | 100,00 |
25.01.2022 | 59,00 | 59,00 | 59,00 | 59,00 | 0,85% | 40,00 |
24.01.2022 | 56,50 | 58,50 | 55,50 | 58,50 | 0,00% | 26,00 |
21.01.2022 | 59,00 | 59,00 | 58,50 | 58,50 | -4,10% | 250,00 |
20.01.2022 | 60,00 | 61,00 | 60,00 | 61,00 | -0,81% | 1,00 |
19.01.2022 | 61,50 | 61,50 | 61,50 | 61,50 | -6,82% | - |
18.01.2022 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
17.01.2022 | 66,00 | 66,00 | 66,00 | 66,00 | -2,22% | 580,00 |
14.01.2022 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
13.01.2022 | 67,00 | 67,00 | 67,00 | 67,00 | 3,08% | - |
12.01.2022 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | - |
11.01.2022 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | - |
10.01.2022 | 64,50 | 64,50 | 64,50 | 64,50 | -0,77% | - |
07.01.2022 | 66,50 | 66,50 | 65,00 | 65,00 | -0,76% | 23,00 |
06.01.2022 | 66,00 | 66,00 | 65,50 | 65,50 | -3,68% | - |
05.01.2022 | 68,00 | 68,00 | 68,00 | 68,00 | -2,86% | - |
04.01.2022 | 69,00 | 70,00 | 69,00 | 70,00 | -0,71% | - |
03.01.2022 | 69,00 | 70,50 | 69,00 | 70,50 | 0,71% | 212,00 |
30.12.2021 | 69,00 | 70,00 | 69,00 | 70,00 | 1,45% | 4,00 |
29.12.2021 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | - |
28.12.2021 | 69,50 | 69,50 | 69,50 | 69,50 | 3,73% | - |