
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.08.2022 | 26,39 | 26,41 | 25,14 | 25,15 | -4,78% | 685,00 |
16.08.2022 | 24,52 | 26,94 | 24,48 | 26,41 | 7,68% | 440,00 |
15.08.2022 | 23,76 | 24,62 | 23,44 | 24,53 | 3,38% | - |
12.08.2022 | 23,55 | 23,97 | 23,23 | 23,72 | 0,73% | 500,00 |
11.08.2022 | 22,58 | 23,65 | 22,47 | 23,55 | 5,06% | - |
10.08.2022 | 21,41 | 23,00 | 21,29 | 22,42 | 4,74% | 920,00 |
09.08.2022 | 23,47 | 23,47 | 21,28 | 21,40 | -8,60% | 680,00 |
08.08.2022 | 23,11 | 24,15 | 23,09 | 23,41 | 1,32% | - |
05.08.2022 | 23,16 | 23,65 | 22,84 | 23,11 | -0,04% | - |
04.08.2022 | 24,51 | 24,63 | 23,10 | 23,12 | -6,03% | 175,00 |
03.08.2022 | 23,33 | 24,89 | 23,16 | 24,60 | 5,61% | 310,00 |
02.08.2022 | 23,04 | 23,52 | 22,65 | 23,29 | 0,32% | - |
01.08.2022 | 22,92 | 23,38 | 22,25 | 23,22 | 0,80% | - |
29.07.2022 | 22,29 | 23,15 | 22,03 | 23,03 | 3,24% | 600,00 |
28.07.2022 | 21,95 | 22,62 | 21,75 | 22,31 | 1,46% | - |
27.07.2022 | 21,92 | 22,35 | 21,50 | 21,99 | 0,41% | 300,00 |
26.07.2022 | 21,91 | 22,33 | 21,32 | 21,90 | -4,79% | 2.614,00 |
25.07.2022 | 23,05 | 23,36 | 22,34 | 23,00 | -0,15% | 242,00 |
22.07.2022 | 23,96 | 24,83 | 22,99 | 23,04 | -4,14% | 600,00 |
21.07.2022 | 22,67 | 24,09 | 22,40 | 24,03 | 6,02% | 932,00 |
20.07.2022 | 21,48 | 22,71 | 21,16 | 22,67 | 5,85% | 300,00 |
19.07.2022 | 20,75 | 21,42 | 20,51 | 21,42 | 3,22% | 289,00 |
18.07.2022 | 19,90 | 21,29 | 19,83 | 20,75 | 4,57% | 518,00 |
15.07.2022 | 19,87 | 20,31 | 19,44 | 19,84 | 0,19% | 6.507,00 |
14.07.2022 | 20,47 | 20,53 | 19,48 | 19,80 | -3,02% | - |
13.07.2022 | 20,46 | 20,71 | 19,68 | 20,42 | 0,04% | 15,00 |
12.07.2022 | 20,13 | 20,84 | 20,05 | 20,41 | 1,14% | 25,00 |
11.07.2022 | 20,71 | 20,85 | 20,05 | 20,18 | -2,69% | - |
08.07.2022 | 20,54 | 21,02 | 20,10 | 20,74 | 0,86% | 491,00 |
07.07.2022 | 19,90 | 20,69 | 19,73 | 20,56 | 3,28% | - |
06.07.2022 | 20,26 | 20,44 | 19,79 | 19,91 | -1,98% | 518,00 |
05.07.2022 | 20,07 | 20,60 | 19,60 | 20,31 | 1,62% | - |
04.07.2022 | 19,93 | 19,99 | 19,87 | 19,99 | 0,44% | - |
01.07.2022 | 20,01 | 20,21 | 19,32 | 19,90 | -1,10% | 200,00 |
30.06.2022 | 21,10 | 21,42 | 20,00 | 20,12 | -5,16% | - |
29.06.2022 | 22,17 | 22,26 | 21,06 | 21,22 | -4,08% | 1.603,00 |
28.06.2022 | 23,35 | 23,87 | 22,11 | 22,12 | -5,16% | 50,00 |
27.06.2022 | 23,02 | 23,42 | 22,65 | 23,32 | 1,41% | - |
24.06.2022 | 21,99 | 23,59 | 21,95 | 23,00 | 5,08% | - |
23.06.2022 | 22,03 | 22,66 | 21,46 | 21,89 | -0,93% | - |
22.06.2022 | 22,65 | 22,73 | 21,96 | 22,09 | -3,15% | 50,00 |
21.06.2022 | 23,57 | 23,81 | 22,75 | 22,81 | -2,90% | 1.215,00 |
20.06.2022 | 23,27 | 23,51 | 23,25 | 23,49 | 0,90% | - |
17.06.2022 | 23,09 | 23,94 | 23,02 | 23,28 | 1,72% | 400,00 |
16.06.2022 | 25,57 | 25,60 | 22,67 | 22,89 | -10,37% | 49,00 |
15.06.2022 | 24,74 | 26,06 | 24,70 | 25,53 | 2,84% | 781,00 |
14.06.2022 | 24,11 | 25,29 | 23,89 | 24,83 | 3,37% | 51,00 |
13.06.2022 | 25,18 | 25,20 | 23,49 | 24,02 | -5,59% | - |
10.06.2022 | 25,91 | 26,01 | 25,39 | 25,44 | -1,90% | 370,00 |
09.06.2022 | 25,42 | 26,09 | 25,14 | 25,93 | 1,84% | 20,00 |
08.06.2022 | 25,05 | 25,54 | 24,62 | 25,47 | 1,76% | 50,00 |
07.06.2022 | 24,42 | 25,20 | 23,81 | 25,03 | 2,30% | - |
06.06.2022 | 24,07 | 24,63 | 23,70 | 24,46 | 2,07% | - |
03.06.2022 | 24,27 | 24,37 | 23,76 | 23,97 | -0,83% | - |
02.06.2022 | 24,01 | 24,58 | 23,76 | 24,17 | 0,60% | 500,00 |
01.06.2022 | 24,75 | 24,99 | 23,54 | 24,02 | -2,34% | - |
31.05.2022 | 25,06 | 25,10 | 23,68 | 24,60 | -1,80% | 100,00 |
30.05.2022 | 25,12 | 25,26 | 25,02 | 25,05 | 1,35% | - |
27.05.2022 | 22,86 | 24,72 | 22,81 | 24,72 | 7,00% | 160,00 |
26.05.2022 | 21,98 | 23,30 | 21,96 | 23,10 | 4,66% | - |
25.05.2022 | 20,95 | 22,16 | 19,16 | 22,07 | 17,96% | 1.608,00 |
24.05.2022 | 18,71 | 18,71 | 18,71 | 18,71 | -6,54% | 1.610,00 |
23.05.2022 | 20,10 | 20,10 | 19,80 | 20,02 | 0,26% | 351,00 |
20.05.2022 | 20,00 | 20,00 | 19,84 | 19,97 | -3,88% | 6.810,00 |
19.05.2022 | 20,78 | 20,78 | 20,78 | 20,78 | -5,48% | 50,00 |
18.05.2022 | 23,39 | 23,39 | 21,71 | 21,98 | -6,47% | 1.108,00 |
16.05.2022 | 23,50 | 23,50 | 23,50 | 23,50 | 3,48% | 200,00 |
12.05.2022 | 22,71 | 22,71 | 22,71 | 22,71 | 3,70% | 194,00 |
11.05.2022 | 21,95 | 21,95 | 21,90 | 21,90 | 1,53% | 400,00 |
10.05.2022 | 21,55 | 21,57 | 21,55 | 21,57 | -6,26% | 2.165,00 |
06.05.2022 | 23,01 | 23,01 | 23,01 | 23,01 | -6,22% | 200,00 |
05.05.2022 | 24,54 | 24,54 | 24,54 | 24,54 | -2,74% | 200,00 |
04.05.2022 | 25,23 | 25,23 | 25,23 | 25,23 | 0,90% | 50,00 |
02.05.2022 | 24,30 | 25,00 | 24,30 | 25,00 | 1,40% | 144,00 |
26.04.2022 | 25,00 | 25,00 | 24,66 | 24,66 | 0,18% | 1.010,00 |
25.04.2022 | 23,92 | 24,61 | 23,76 | 24,61 | 0,80% | 345,00 |
22.04.2022 | 24,59 | 24,59 | 24,42 | 24,42 | -6,10% | 390,00 |
21.04.2022 | 26,00 | 26,00 | 26,00 | 26,00 | -3,90% | 200,00 |
20.04.2022 | 26,96 | 27,06 | 26,96 | 27,06 | 1,29% | 15,00 |
13.04.2022 | 26,71 | 26,71 | 26,71 | 26,71 | 1,16% | 10,00 |
12.04.2022 | 25,55 | 26,55 | 25,55 | 26,41 | 2,66% | 2.300,00 |
11.04.2022 | 26,50 | 26,50 | 25,72 | 25,72 | 0,86% | 814,00 |
07.04.2022 | 25,90 | 25,90 | 25,50 | 25,50 | 0,31% | 206,00 |
06.04.2022 | 25,26 | 25,42 | 25,26 | 25,42 | -4,08% | 240,00 |
05.04.2022 | 25,59 | 26,76 | 25,59 | 26,50 | 2,24% | 422,00 |
04.04.2022 | 25,50 | 26,18 | 25,50 | 25,92 | 5,37% | 825,00 |
01.04.2022 | 24,69 | 24,69 | 24,60 | 24,60 | 1,99% | 522,00 |
31.03.2022 | 24,49 | 24,50 | 23,95 | 24,12 | -5,71% | 456,00 |
30.03.2022 | 25,58 | 25,58 | 25,58 | 25,58 | 3,81% | 42,00 |
29.03.2022 | 24,64 | 24,64 | 24,64 | 24,64 | 0,37% | 60,00 |
28.03.2022 | 24,41 | 24,55 | 24,41 | 24,55 | 0,24% | 111,00 |
25.03.2022 | 24,49 | 24,49 | 24,49 | 24,49 | -0,73% | 100,00 |
24.03.2022 | 24,14 | 24,67 | 24,14 | 24,67 | -0,32% | 490,00 |
23.03.2022 | 24,75 | 24,75 | 24,75 | 24,75 | 0,16% | 210,00 |
22.03.2022 | 24,71 | 24,71 | 24,71 | 24,71 | 2,11% | 15,00 |
21.03.2022 | 24,10 | 24,34 | 24,10 | 24,20 | 2,54% | 645,00 |
18.03.2022 | 23,53 | 23,60 | 23,53 | 23,60 | 1,03% | 268,00 |
17.03.2022 | 23,11 | 23,36 | 23,11 | 23,36 | 1,26% | 325,00 |
16.03.2022 | 22,74 | 23,07 | 22,74 | 23,07 | 2,95% | 550,00 |
15.03.2022 | 22,00 | 22,41 | 22,00 | 22,41 | 4,09% | 242,00 |