
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.06.2022 | 20,60 | 20,60 | 19,55 | 19,56 | -3,88% | - |
28.06.2022 | 20,78 | 20,85 | 20,23 | 20,35 | -1,21% | - |
27.06.2022 | 20,83 | 21,43 | 20,40 | 20,60 | 0,00% | - |
24.06.2022 | 21,00 | 21,38 | 20,60 | 20,60 | -1,90% | - |
23.06.2022 | 22,18 | 22,18 | 20,28 | 21,00 | -4,33% | - |
22.06.2022 | 22,13 | 22,33 | 21,05 | 21,95 | -1,90% | - |
21.06.2022 | 23,20 | 23,70 | 21,28 | 22,38 | -3,45% | - |
20.06.2022 | 23,05 | 24,08 | 21,85 | 23,18 | 3,92% | - |
17.06.2022 | 20,65 | 22,48 | 20,28 | 22,30 | 10,12% | - |
16.06.2022 | 22,50 | 22,58 | 20,23 | 20,25 | -9,40% | - |
15.06.2022 | 22,00 | 22,40 | 21,43 | 22,35 | 2,52% | - |
14.06.2022 | 23,53 | 24,23 | 21,43 | 21,80 | -5,22% | - |
13.06.2022 | 24,70 | 24,88 | 22,50 | 23,00 | -7,44% | - |
10.06.2022 | 26,35 | 26,38 | 24,63 | 24,85 | -4,70% | - |
09.06.2022 | 27,45 | 27,90 | 25,83 | 26,08 | -4,40% | - |
08.06.2022 | 27,90 | 28,03 | 27,15 | 27,28 | -2,15% | - |
07.06.2022 | 27,50 | 28,63 | 27,10 | 27,88 | 0,72% | - |
06.06.2022 | 27,75 | 28,70 | 27,10 | 27,68 | 0,18% | - |
03.06.2022 | 27,85 | 28,85 | 27,15 | 27,63 | -0,72% | - |
02.06.2022 | 27,05 | 28,40 | 26,58 | 27,83 | 4,61% | - |
01.06.2022 | 26,35 | 26,60 | 24,83 | 26,60 | 2,90% | - |
31.05.2022 | 27,43 | 27,43 | 24,90 | 25,85 | -5,05% | - |
30.05.2022 | 26,03 | 27,45 | 25,98 | 27,23 | 6,04% | - |
27.05.2022 | 24,70 | 25,73 | 24,03 | 25,68 | 5,55% | - |
26.05.2022 | 23,98 | 24,58 | 23,30 | 24,33 | 1,78% | - |
25.05.2022 | 25,13 | 25,20 | 23,18 | 23,90 | -3,73% | - |
24.05.2022 | 26,83 | 26,88 | 24,53 | 24,83 | -8,06% | - |
23.05.2022 | 26,98 | 27,85 | 26,75 | 27,00 | 1,03% | - |
20.05.2022 | 27,55 | 29,00 | 26,50 | 26,73 | -2,91% | - |
19.05.2022 | 30,10 | 30,10 | 25,53 | 27,53 | -7,17% | - |
18.05.2022 | 30,78 | 30,78 | 29,40 | 29,65 | -3,42% | - |
17.05.2022 | 30,00 | 31,90 | 29,90 | 30,70 | 2,68% | - |
16.05.2022 | 30,20 | 30,20 | 29,55 | 29,90 | -0,33% | - |
13.05.2022 | 28,05 | 30,60 | 28,05 | 30,00 | 7,91% | - |
12.05.2022 | 26,18 | 28,48 | 25,68 | 27,80 | 2,58% | - |
11.05.2022 | 26,10 | 27,30 | 25,48 | 27,10 | 5,24% | - |
10.05.2022 | 27,93 | 27,95 | 25,48 | 25,75 | -3,83% | - |
09.05.2022 | 30,75 | 30,98 | 26,73 | 26,78 | -13,49% | - |
06.05.2022 | 30,25 | 31,20 | 29,38 | 30,95 | 3,77% | - |
05.05.2022 | 31,25 | 34,03 | 29,78 | 29,83 | -2,77% | - |
04.05.2022 | 30,73 | 30,88 | 29,08 | 30,68 | -0,41% | - |
03.05.2022 | 30,78 | 31,53 | 30,00 | 30,80 | 0,16% | - |
02.05.2022 | 32,10 | 32,13 | 30,75 | 30,75 | -5,17% | - |
29.04.2022 | 32,15 | 35,08 | 32,15 | 32,43 | 1,57% | - |
28.04.2022 | 31,60 | 32,88 | 30,95 | 31,93 | 2,16% | - |
27.04.2022 | 31,65 | 32,68 | 30,38 | 31,25 | -0,32% | - |
26.04.2022 | 34,45 | 34,45 | 31,10 | 31,35 | -6,90% | - |
25.04.2022 | 34,50 | 34,73 | 33,18 | 33,68 | -2,67% | - |
22.04.2022 | 36,85 | 37,05 | 34,60 | 34,60 | -6,17% | - |
21.04.2022 | 36,68 | 38,13 | 36,65 | 36,88 | 0,75% | - |
20.04.2022 | 35,43 | 37,68 | 35,40 | 36,60 | 4,57% | - |
19.04.2022 | 35,60 | 35,60 | 33,90 | 35,00 | -1,20% | - |
14.04.2022 | 35,28 | 36,88 | 35,15 | 35,43 | 1,07% | - |
13.04.2022 | 34,93 | 35,20 | 34,20 | 35,05 | 0,29% | - |
12.04.2022 | 35,33 | 35,53 | 34,30 | 34,95 | -0,57% | - |
11.04.2022 | 35,68 | 35,78 | 34,13 | 35,15 | -0,21% | - |
08.04.2022 | 36,35 | 36,45 | 34,73 | 35,23 | 0,64% | - |
07.04.2022 | 37,20 | 37,50 | 34,95 | 35,00 | -4,37% | 16.432,00 |
06.04.2022 | 38,90 | 38,90 | 36,05 | 36,60 | -5,18% | 33.056,00 |
05.04.2022 | 39,65 | 41,20 | 38,35 | 38,60 | -2,40% | 38.284,00 |
04.04.2022 | 39,25 | 39,85 | 37,35 | 39,55 | 4,91% | 31.431,00 |
01.04.2022 | 36,80 | 38,45 | 35,95 | 37,70 | 3,01% | 32.412,00 |
31.03.2022 | 37,90 | 38,60 | 36,50 | 36,60 | -3,17% | 23.939,00 |
30.03.2022 | 39,80 | 39,80 | 37,70 | 37,80 | -4,79% | 26.833,00 |
29.03.2022 | 37,60 | 39,70 | 37,00 | 39,70 | 6,43% | 42.327,00 |
28.03.2022 | 40,10 | 40,50 | 36,90 | 37,30 | -4,36% | 67.477,00 |
25.03.2022 | 35,10 | 41,10 | 35,00 | 39,00 | 17,82% | 128.242,00 |
24.03.2022 | 34,90 | 35,00 | 33,10 | 33,10 | -4,61% | 16.740,00 |
23.03.2022 | 36,70 | 36,70 | 34,60 | 34,70 | -5,19% | 26.966,00 |
22.03.2022 | 34,80 | 36,60 | 34,10 | 36,60 | 7,02% | 26.784,00 |
21.03.2022 | 33,70 | 34,70 | 32,80 | 34,20 | 1,48% | 26.078,00 |
18.03.2022 | 33,70 | 34,20 | 32,00 | 33,70 | 0,60% | 25.961,00 |
17.03.2022 | 33,40 | 34,00 | 32,40 | 33,50 | 0,60% | 22.814,00 |
16.03.2022 | 31,90 | 33,30 | 31,50 | 33,30 | 8,82% | 42.333,00 |
15.03.2022 | 31,80 | 31,80 | 30,30 | 30,60 | -8,38% | 32.728,00 |
14.03.2022 | 33,40 | 34,20 | 32,80 | 33,40 | 1,21% | 24.845,00 |
11.03.2022 | 31,90 | 33,50 | 31,50 | 33,00 | 5,10% | 32.696,00 |
10.03.2022 | 32,80 | 33,50 | 29,90 | 31,40 | -5,14% | 36.485,00 |
09.03.2022 | 32,00 | 33,20 | 30,70 | 33,10 | 9,97% | 45.705,00 |
08.03.2022 | 27,50 | 30,40 | 27,30 | 30,10 | 9,85% | 42.837,00 |
07.03.2022 | 28,20 | 29,40 | 26,80 | 27,40 | -2,49% | 44.248,00 |
04.03.2022 | 30,10 | 31,00 | 28,10 | 28,10 | -6,95% | 59.406,00 |
03.03.2022 | 32,90 | 33,20 | 30,10 | 30,20 | -7,08% | 33.004,00 |
02.03.2022 | 31,40 | 32,70 | 30,10 | 32,50 | 2,20% | 39.604,00 |
01.03.2022 | 34,20 | 34,50 | 31,80 | 31,80 | -7,56% | 25.466,00 |
28.02.2022 | 35,20 | 35,20 | 33,00 | 34,40 | -0,86% | 30.874,00 |
25.02.2022 | 32,10 | 35,00 | 30,70 | 34,70 | 8,44% | 47.542,00 |
24.02.2022 | 29,90 | 32,10 | 28,50 | 32,00 | 3,23% | 49.951,00 |
23.02.2022 | 31,80 | 33,80 | 31,00 | 31,00 | -1,59% | 34.330,00 |
22.02.2022 | 30,80 | 33,00 | 30,40 | 31,50 | -2,48% | 45.949,00 |
21.02.2022 | 34,30 | 34,30 | 32,10 | 32,30 | -5,28% | 34.998,00 |
18.02.2022 | 35,70 | 35,70 | 34,00 | 34,10 | -5,01% | 20.387,00 |
17.02.2022 | 36,90 | 37,60 | 35,80 | 35,90 | -2,45% | 24.106,00 |
16.02.2022 | 37,20 | 38,40 | 36,50 | 36,80 | -0,81% | 36.017,00 |
15.02.2022 | 33,90 | 37,30 | 33,90 | 37,10 | 9,76% | 26.548,00 |
14.02.2022 | 34,20 | 34,30 | 32,60 | 33,80 | -6,11% | 40.566,00 |
11.02.2022 | 36,50 | 37,50 | 35,90 | 36,00 | -3,49% | 28.896,00 |
10.02.2022 | 36,80 | 38,30 | 35,70 | 37,30 | 0,81% | 35.063,00 |
09.02.2022 | 35,20 | 37,70 | 35,20 | 37,00 | 4,52% | 44.220,00 |
08.02.2022 | 35,30 | 35,50 | 34,10 | 35,40 | 1,14% | 31.575,00 |