
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2022 | 8,91 | 9,15 | 8,84 | 9,08 | 3,18% | 2.153.665,00 |
16.05.2022 | 8,77 | 8,86 | 8,65 | 8,80 | -0,79% | 1.536.565,00 |
13.05.2022 | 8,71 | 8,87 | 8,64 | 8,87 | 2,42% | 2.557.358,00 |
12.05.2022 | 8,57 | 8,81 | 8,48 | 8,66 | 0,35% | 2.235.029,00 |
11.05.2022 | 8,53 | 8,87 | 8,46 | 8,63 | 1,41% | 2.411.246,00 |
10.05.2022 | 8,96 | 9,00 | 8,42 | 8,51 | -3,73% | 2.618.771,00 |
09.05.2022 | 9,22 | 9,24 | 8,79 | 8,84 | -4,74% | 1.785.515,00 |
06.05.2022 | 9,34 | 9,45 | 9,12 | 9,28 | -1,49% | 1.411.239,00 |
05.05.2022 | 9,59 | 9,68 | 9,27 | 9,42 | -2,99% | 1.851.781,00 |
04.05.2022 | 9,54 | 9,79 | 9,40 | 9,71 | 1,68% | 1.936.999,00 |
03.05.2022 | 9,40 | 9,62 | 9,32 | 9,55 | 1,92% | 1.648.699,00 |
02.05.2022 | 9,60 | 9,74 | 9,22 | 9,37 | -1,47% | 2.579.147,00 |
29.04.2022 | 9,68 | 9,71 | 9,38 | 9,51 | -2,76% | 3.650.824,00 |
28.04.2022 | 9,86 | 9,91 | 9,54 | 9,78 | 1,24% | 2.354.079,00 |
27.04.2022 | 9,97 | 10,03 | 9,65 | 9,66 | -3,01% | 1.994.274,00 |
26.04.2022 | 9,98 | 10,11 | 9,93 | 9,96 | -0,99% | 1.711.686,00 |
25.04.2022 | 10,04 | 10,09 | 9,81 | 10,06 | -0,49% | 2.016.751,00 |
22.04.2022 | 10,23 | 10,34 | 10,10 | 10,11 | -1,84% | 1.366.948,00 |
21.04.2022 | 10,50 | 10,50 | 10,29 | 10,30 | -0,87% | 1.005.554,00 |
20.04.2022 | 10,57 | 10,70 | 10,37 | 10,39 | -1,42% | 1.939.244,00 |
19.04.2022 | 10,34 | 10,69 | 10,34 | 10,54 | 2,73% | 3.078.997,00 |
18.04.2022 | 10,32 | 10,42 | 10,26 | 10,26 | -0,58% | 2.424.158,00 |
14.04.2022 | 10,69 | 10,87 | 10,30 | 10,32 | -3,28% | 2.656.989,00 |
13.04.2022 | 10,54 | 10,75 | 10,50 | 10,67 | 1,23% | 1.743.426,00 |
12.04.2022 | 10,65 | 10,79 | 10,45 | 10,54 | -0,47% | 2.842.259,00 |
11.04.2022 | 10,71 | 10,85 | 10,55 | 10,59 | -1,40% | 2.371.980,00 |
08.04.2022 | 10,74 | 10,90 | 10,54 | 10,74 | 0,37% | 3.018.908,00 |
07.04.2022 | 10,90 | 10,93 | 10,56 | 10,70 | -1,74% | 5.412.533,00 |
06.04.2022 | 10,66 | 10,94 | 10,63 | 10,89 | 1,49% | 3.895.837,00 |
05.04.2022 | 10,91 | 11,01 | 10,71 | 10,73 | -1,83% | 1.345.318,00 |
04.04.2022 | 10,96 | 11,00 | 10,83 | 10,93 | -0,55% | 993.633,00 |
01.04.2022 | 10,95 | 11,04 | 10,88 | 10,99 | 0,73% | 1.458.953,00 |
31.03.2022 | 10,83 | 11,00 | 10,83 | 10,91 | 0,37% | 2.952.511,00 |
30.03.2022 | 10,87 | 11,00 | 10,74 | 10,87 | -0,73% | 2.000.472,00 |
29.03.2022 | 11,10 | 11,10 | 10,83 | 10,95 | -0,36% | 5.834.884,00 |
28.03.2022 | 10,98 | 11,04 | 10,82 | 10,99 | -0,45% | 1.666.122,00 |
25.03.2022 | 11,10 | 11,16 | 10,99 | 11,04 | 0,09% | 2.786.801,00 |
24.03.2022 | 10,88 | 11,06 | 10,76 | 11,03 | 2,04% | 3.097.329,00 |
23.03.2022 | 10,69 | 10,88 | 10,69 | 10,81 | 0,09% | 4.274.347,00 |
22.03.2022 | 10,71 | 10,85 | 10,59 | 10,80 | 1,12% | 5.018.089,00 |
21.03.2022 | 10,66 | 10,75 | 10,62 | 10,68 | 0,19% | 956.209,00 |
18.03.2022 | 10,72 | 10,78 | 10,57 | 10,66 | -0,19% | 1.837.406,00 |
17.03.2022 | 10,38 | 10,71 | 10,33 | 10,68 | 1,71% | 1.048.290,00 |
16.03.2022 | 10,69 | 10,71 | 10,31 | 10,50 | 0,10% | 1.619.268,00 |
15.03.2022 | 10,53 | 10,57 | 10,27 | 10,49 | 0,58% | 2.126.967,00 |
14.03.2022 | 10,47 | 10,56 | 10,32 | 10,43 | -0,19% | 1.604.838,00 |
11.03.2022 | 10,65 | 10,68 | 10,38 | 10,45 | -0,67% | 1.721.799,00 |
10.03.2022 | 10,44 | 10,64 | 10,33 | 10,52 | -1,41% | 1.541.760,00 |
09.03.2022 | 10,65 | 10,75 | 10,52 | 10,67 | 2,60% | 1.381.717,00 |
08.03.2022 | 10,24 | 10,69 | 10,11 | 10,40 | 1,66% | 2.103.648,00 |
07.03.2022 | 10,73 | 10,90 | 10,22 | 10,23 | -5,28% | 2.836.812,00 |
04.03.2022 | 10,82 | 10,83 | 10,62 | 10,80 | -1,28% | 1.480.648,00 |
03.03.2022 | 11,01 | 11,09 | 10,71 | 10,94 | -0,36% | 2.500.027,00 |
02.03.2022 | 11,04 | 11,12 | 10,86 | 10,98 | 0,27% | 2.735.858,00 |
01.03.2022 | 11,32 | 11,50 | 10,86 | 10,95 | -2,14% | 2.993.747,00 |
28.02.2022 | 10,91 | 11,26 | 10,79 | 11,19 | -0,27% | 5.350.851,00 |
25.02.2022 | 11,25 | 11,54 | 11,13 | 11,22 | 20,78% | 9.685.041,00 |
24.02.2022 | 9,01 | 9,34 | 8,72 | 9,29 | 0,54% | 3.897.818,00 |
23.02.2022 | 9,53 | 9,69 | 9,19 | 9,24 | -2,74% | 2.751.733,00 |
22.02.2022 | 9,56 | 9,69 | 9,38 | 9,50 | -1,04% | 2.372.635,00 |
18.02.2022 | 9,68 | 9,80 | 9,60 | 9,60 | -0,93% | 1.831.564,00 |
17.02.2022 | 9,45 | 9,72 | 9,45 | 9,69 | 1,57% | 1.813.280,00 |
16.02.2022 | 9,33 | 9,62 | 9,32 | 9,54 | 2,36% | 1.852.692,00 |
15.02.2022 | 9,01 | 9,34 | 9,01 | 9,32 | 4,48% | 2.192.612,00 |
14.02.2022 | 9,02 | 9,06 | 8,85 | 8,92 | -0,56% | 1.376.114,00 |
11.02.2022 | 9,09 | 9,32 | 8,93 | 8,97 | -0,77% | 4.437.730,00 |
10.02.2022 | 8,70 | 9,16 | 8,70 | 9,04 | 2,03% | 4.317.941,00 |
09.02.2022 | 8,84 | 8,95 | 8,80 | 8,86 | 1,03% | 2.037.320,00 |
08.02.2022 | 8,89 | 8,93 | 8,72 | 8,77 | -1,02% | 1.405.825,00 |
07.02.2022 | 8,91 | 8,94 | 8,84 | 8,86 | 0,00% | 1.981.318,00 |
04.02.2022 | 8,83 | 8,99 | 8,62 | 8,86 | -0,67% | 2.086.703,00 |
03.02.2022 | 8,89 | 9,06 | 8,86 | 8,92 | -1,33% | 2.796.817,00 |
02.02.2022 | 8,96 | 9,15 | 8,91 | 9,04 | 0,44% | 2.047.877,00 |
01.02.2022 | 8,66 | 9,01 | 8,61 | 9,00 | 3,57% | 1.987.451,00 |
31.01.2022 | 8,56 | 8,69 | 8,44 | 8,69 | 0,35% | 1.980.184,00 |
28.01.2022 | 8,32 | 8,66 | 8,22 | 8,66 | 3,46% | 2.554.580,00 |
27.01.2022 | 8,67 | 8,77 | 8,31 | 8,37 | -2,22% | 2.638.672,00 |
26.01.2022 | 8,72 | 9,01 | 8,45 | 8,56 | -1,04% | 1.768.836,00 |
25.01.2022 | 8,43 | 8,74 | 8,38 | 8,65 | 0,00% | 1.856.445,00 |
24.01.2022 | 8,50 | 8,69 | 8,25 | 8,65 | -0,80% | 3.339.191,00 |
21.01.2022 | 8,82 | 8,86 | 8,61 | 8,72 | -1,36% | 2.174.875,00 |
20.01.2022 | 9,03 | 9,18 | 8,84 | 8,84 | -1,45% | 1.688.744,00 |
19.01.2022 | 9,24 | 9,34 | 8,97 | 8,97 | -1,75% | 857.398,00 |
18.01.2022 | 9,43 | 9,52 | 9,12 | 9,13 | -3,59% | 1.396.257,00 |
14.01.2022 | 9,22 | 9,47 | 9,11 | 9,47 | 1,72% | 1.352.913,00 |
13.01.2022 | 9,19 | 9,42 | 9,15 | 9,31 | 1,97% | 1.272.617,00 |
12.01.2022 | 9,34 | 9,38 | 9,13 | 9,13 | -2,56% | 1.158.206,00 |
11.01.2022 | 9,42 | 9,44 | 9,16 | 9,37 | -0,32% | 733.976,00 |
10.01.2022 | 9,68 | 9,86 | 9,33 | 9,40 | -2,59% | 1.665.359,00 |
07.01.2022 | 9,33 | 9,75 | 9,30 | 9,65 | 3,21% | 2.122.012,00 |
06.01.2022 | 9,24 | 9,38 | 9,11 | 9,35 | 2,41% | 1.512.551,00 |
05.01.2022 | 9,22 | 9,42 | 9,09 | 9,13 | -0,98% | 2.583.408,00 |
04.01.2022 | 8,95 | 9,41 | 8,95 | 9,22 | 3,83% | 3.244.794,00 |
03.01.2022 | 8,38 | 8,91 | 8,36 | 8,88 | 6,47% | 3.506.931,00 |
31.12.2021 | 8,44 | 8,52 | 8,33 | 8,34 | -1,30% | 1.049.745,00 |
30.12.2021 | 8,39 | 8,55 | 8,27 | 8,45 | -0,12% | 2.055.916,00 |
29.12.2021 | 8,44 | 8,46 | 8,33 | 8,46 | 0,36% | 975.768,00 |
28.12.2021 | 8,43 | 8,52 | 8,40 | 8,43 | -0,47% | 896.788,00 |
27.12.2021 | 8,46 | 8,48 | 8,34 | 8,47 | -0,24% | 790.260,00 |
23.12.2021 | 8,44 | 8,52 | 8,44 | 8,49 | 0,95% | 775.525,00 |