
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.08.2022 | 24,03 | 24,22 | 23,49 | 23,58 | -2,12% | - |
08.08.2022 | 24,84 | 24,91 | 24,04 | 24,09 | -2,03% | 491.550,00 |
05.08.2022 | 25,66 | 26,18 | 24,54 | 24,59 | -3,83% | 524.618,00 |
04.08.2022 | 25,50 | 26,00 | 25,37 | 25,57 | 0,63% | 431.464,00 |
03.08.2022 | 25,21 | 25,67 | 24,99 | 25,41 | 0,75% | 430.840,00 |
02.08.2022 | 25,15 | 25,30 | 24,47 | 25,22 | -0,94% | 500.549,00 |
01.08.2022 | 25,00 | 25,70 | 24,66 | 25,46 | 1,31% | 483.864,00 |
29.07.2022 | 26,20 | 26,40 | 24,85 | 25,13 | -4,16% | 1.037.411,00 |
28.07.2022 | 26,39 | 27,07 | 25,63 | 26,22 | 1,12% | 878.534,00 |
27.07.2022 | 25,70 | 26,05 | 25,37 | 25,93 | 1,73% | 564.382,00 |
26.07.2022 | 26,65 | 26,85 | 25,27 | 25,49 | -4,78% | 540.878,00 |
25.07.2022 | 27,15 | 27,16 | 26,35 | 26,77 | 0,07% | 434.514,00 |
22.07.2022 | 26,50 | 27,70 | 26,35 | 26,75 | 1,36% | 715.423,00 |
21.07.2022 | 25,15 | 26,49 | 25,15 | 26,39 | 4,60% | 648.070,00 |
20.07.2022 | 24,04 | 25,27 | 23,49 | 25,23 | 5,56% | 685.196,00 |
19.07.2022 | 23,80 | 24,00 | 22,47 | 23,90 | -0,42% | 607.919,00 |
18.07.2022 | 25,65 | 25,73 | 23,55 | 24,00 | -5,03% | 626.347,00 |
15.07.2022 | 24,92 | 25,35 | 24,71 | 25,27 | 2,43% | 467.479,00 |
14.07.2022 | 24,49 | 24,96 | 24,13 | 24,67 | 1,15% | 592.538,00 |
13.07.2022 | 23,71 | 24,46 | 23,48 | 24,39 | 2,35% | 536.725,00 |
12.07.2022 | 23,60 | 24,51 | 23,34 | 23,83 | -0,21% | 461.451,00 |
11.07.2022 | 23,51 | 24,70 | 23,39 | 23,88 | -1,08% | 459.453,00 |
08.07.2022 | 23,65 | 24,24 | 23,44 | 24,14 | 2,24% | 535.702,00 |
07.07.2022 | 22,71 | 23,97 | 22,71 | 23,61 | 5,78% | 743.180,00 |
06.07.2022 | 21,53 | 22,48 | 21,50 | 22,32 | 5,38% | 833.622,00 |
05.07.2022 | 22,65 | 22,81 | 20,16 | 21,18 | -5,49% | 1.402.536,00 |
04.07.2022 | 22,88 | 22,94 | 22,31 | 22,41 | -1,15% | 510.000,00 |
01.07.2022 | 23,74 | 23,74 | 22,40 | 22,67 | -6,24% | 1.337.517,00 |
30.06.2022 | 24,09 | 24,27 | 23,48 | 24,18 | -1,19% | 445.236,00 |
29.06.2022 | 24,50 | 24,81 | 24,31 | 24,47 | -1,29% | 279.329,00 |
28.06.2022 | 25,12 | 25,36 | 24,78 | 24,79 | -0,52% | 359.582,00 |
27.06.2022 | 24,25 | 25,10 | 23,96 | 24,92 | 3,92% | 570.263,00 |
24.06.2022 | 23,06 | 24,16 | 23,01 | 23,98 | 5,08% | 413.768,00 |
23.06.2022 | 23,26 | 23,26 | 22,65 | 22,82 | -2,31% | 356.423,00 |
22.06.2022 | 23,27 | 23,57 | 22,74 | 23,36 | -1,68% | 305.566,00 |
21.06.2022 | 23,17 | 23,84 | 23,12 | 23,76 | 3,39% | 461.814,00 |
20.06.2022 | 22,62 | 23,18 | 22,30 | 22,98 | 2,54% | 370.707,00 |
17.06.2022 | 22,68 | 23,05 | 22,30 | 22,41 | -1,10% | 1.661.317,00 |
16.06.2022 | 24,16 | 24,32 | 22,40 | 22,66 | -6,75% | 600.071,00 |
15.06.2022 | 23,50 | 24,39 | 23,21 | 24,30 | 4,52% | 570.372,00 |
14.06.2022 | 23,80 | 23,99 | 23,18 | 23,25 | -1,77% | 522.326,00 |
13.06.2022 | 24,84 | 25,35 | 23,52 | 23,67 | -7,68% | 1.087.890,00 |
10.06.2022 | 26,49 | 26,55 | 25,55 | 25,64 | -4,36% | 702.408,00 |
09.06.2022 | 27,34 | 27,39 | 26,73 | 26,81 | -2,69% | 352.998,00 |
08.06.2022 | 27,41 | 27,55 | 27,14 | 27,55 | 1,14% | 301.375,00 |
07.06.2022 | 26,86 | 27,52 | 26,78 | 27,24 | 0,74% | 631.031,00 |
06.06.2022 | 27,05 | 27,35 | 26,90 | 27,04 | 0,07% | 453.541,00 |
03.06.2022 | 27,76 | 27,82 | 26,86 | 27,02 | -2,38% | 470.627,00 |
02.06.2022 | 27,50 | 27,96 | 27,41 | 27,68 | 0,73% | 341.706,00 |
01.06.2022 | 27,52 | 27,71 | 27,10 | 27,48 | 0,15% | 481.847,00 |
31.05.2022 | 27,81 | 27,99 | 27,27 | 27,44 | -1,65% | 616.024,00 |
30.05.2022 | 27,40 | 28,18 | 27,38 | 27,90 | 3,37% | 563.744,00 |
27.05.2022 | 26,06 | 27,10 | 26,06 | 26,99 | 4,25% | 823.456,00 |
26.05.2022 | 25,70 | 26,00 | 25,27 | 25,89 | 0,15% | 346.231,00 |
25.05.2022 | 25,73 | 26,11 | 25,56 | 25,85 | 1,02% | 431.765,00 |
24.05.2022 | 25,79 | 26,35 | 25,56 | 25,59 | -1,50% | 545.815,00 |
23.05.2022 | 25,87 | 26,13 | 25,73 | 25,98 | 2,16% | 507.098,00 |
20.05.2022 | 25,77 | 26,17 | 25,35 | 25,43 | -1,05% | 406.384,00 |
19.05.2022 | 25,00 | 25,76 | 24,72 | 25,70 | 1,34% | 512.469,00 |
18.05.2022 | 25,31 | 25,76 | 25,31 | 25,36 | 0,63% | 599.386,00 |
17.05.2022 | 24,42 | 25,38 | 24,10 | 25,20 | 4,78% | 798.901,00 |
16.05.2022 | 24,35 | 24,53 | 23,84 | 24,05 | -1,15% | 291.459,00 |
13.05.2022 | 23,85 | 24,49 | 23,66 | 24,33 | 3,09% | 756.473,00 |
12.05.2022 | 23,82 | 24,14 | 22,97 | 23,60 | -3,59% | 718.769,00 |
11.05.2022 | 23,63 | 24,49 | 23,47 | 24,48 | 4,93% | 597.363,00 |
10.05.2022 | 23,95 | 24,19 | 23,23 | 23,33 | -1,02% | 446.937,00 |
09.05.2022 | 24,26 | 24,36 | 23,06 | 23,57 | -4,23% | 735.023,00 |
06.05.2022 | 23,62 | 24,64 | 23,43 | 24,61 | 4,50% | 934.356,00 |
05.05.2022 | 23,79 | 23,79 | 22,64 | 23,55 | -3,17% | 1.429.369,00 |
04.05.2022 | 24,64 | 25,10 | 24,22 | 24,32 | -0,78% | 618.386,00 |
03.05.2022 | 24,34 | 24,75 | 24,22 | 24,51 | 2,42% | 813.806,00 |
02.05.2022 | 24,55 | 24,62 | 23,57 | 23,93 | -3,31% | 549.231,00 |
29.04.2022 | 24,17 | 26,22 | 24,14 | 24,75 | 7,38% | 1.930.886,00 |
28.04.2022 | 22,83 | 23,18 | 22,72 | 23,05 | 2,63% | 372.795,00 |
27.04.2022 | 22,41 | 23,04 | 22,18 | 22,46 | -0,53% | 582.957,00 |
26.04.2022 | 23,50 | 23,60 | 22,40 | 22,58 | -1,27% | 1.096.073,00 |
25.04.2022 | 22,85 | 23,50 | 22,22 | 22,87 | -1,85% | 703.130,00 |
22.04.2022 | 23,18 | 23,72 | 22,99 | 23,30 | -1,65% | 511.525,00 |
21.04.2022 | 23,75 | 24,34 | 23,53 | 23,69 | -0,04% | 736.372,00 |
20.04.2022 | 23,17 | 24,11 | 22,90 | 23,70 | 2,51% | 825.542,00 |
19.04.2022 | 22,43 | 23,20 | 22,32 | 23,12 | 2,71% | 737.962,00 |
14.04.2022 | 22,14 | 22,62 | 21,86 | 22,51 | 0,76% | 895.716,00 |
13.04.2022 | 21,07 | 22,40 | 20,93 | 22,34 | 4,98% | 1.034.743,00 |
12.04.2022 | 20,19 | 21,46 | 20,00 | 21,28 | 3,96% | 806.495,00 |
11.04.2022 | 20,40 | 21,10 | 20,09 | 20,47 | 4,97% | 762.404,00 |
08.04.2022 | 20,96 | 21,13 | 19,49 | 19,50 | -5,80% | 563.159,00 |
07.04.2022 | 20,85 | 21,33 | 20,67 | 20,70 | -0,58% | 524.891,00 |
06.04.2022 | 21,35 | 21,82 | 20,54 | 20,82 | -2,85% | 600.787,00 |
05.04.2022 | 21,20 | 22,01 | 21,15 | 21,43 | 1,52% | 984.963,00 |
04.04.2022 | 20,18 | 21,35 | 20,13 | 21,11 | 5,34% | 785.496,00 |
01.04.2022 | 20,08 | 20,33 | 19,83 | 20,04 | 0,23% | 381.826,00 |
31.03.2022 | 20,45 | 20,63 | 20,00 | 20,00 | -1,26% | 376.942,00 |
30.03.2022 | 20,81 | 20,93 | 20,25 | 20,25 | -3,53% | 327.079,00 |
29.03.2022 | 20,80 | 21,11 | 20,57 | 20,99 | 2,79% | 524.406,00 |
28.03.2022 | 20,76 | 20,90 | 20,35 | 20,42 | -0,97% | 336.717,00 |
25.03.2022 | 20,58 | 21,15 | 20,48 | 20,62 | 0,44% | 850.543,00 |
24.03.2022 | 20,11 | 20,58 | 19,87 | 20,53 | 2,09% | 357.318,00 |
23.03.2022 | 20,47 | 20,53 | 19,99 | 20,11 | -1,57% | 420.809,00 |
22.03.2022 | 20,40 | 20,64 | 20,13 | 20,43 | 0,44% | 479.970,00 |
21.03.2022 | 20,45 | 20,63 | 20,02 | 20,34 | -1,02% | 562.283,00 |