
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2022 | 14,15 | 14,26 | 13,71 | 13,71 | -2,35% | - |
12.08.2022 | 14,00 | 14,22 | 13,78 | 14,04 | 0,00% | 28.617,00 |
11.08.2022 | 14,24 | 14,28 | 13,88 | 14,04 | -0,57% | 23.072,00 |
10.08.2022 | 13,02 | 14,30 | 13,00 | 14,12 | 9,80% | 48.289,00 |
09.08.2022 | 13,66 | 13,68 | 12,72 | 12,86 | -6,54% | 107.320,00 |
08.08.2022 | 14,26 | 14,58 | 13,64 | 13,76 | -3,51% | 41.179,00 |
05.08.2022 | 14,60 | 14,66 | 14,00 | 14,26 | -1,38% | 20.837,00 |
04.08.2022 | 14,00 | 14,66 | 14,00 | 14,46 | 2,99% | 26.928,00 |
03.08.2022 | 14,06 | 14,22 | 13,72 | 14,04 | 0,72% | 21.453,00 |
02.08.2022 | 14,40 | 14,52 | 13,70 | 13,94 | -3,86% | 31.803,00 |
01.08.2022 | 14,68 | 14,84 | 14,30 | 14,50 | -2,03% | 19.032,00 |
29.07.2022 | 13,88 | 14,90 | 13,66 | 14,80 | 6,47% | 73.796,00 |
28.07.2022 | 14,40 | 14,76 | 13,50 | 13,90 | -2,93% | 52.064,00 |
27.07.2022 | 14,78 | 14,88 | 14,14 | 14,32 | -3,50% | 34.057,00 |
26.07.2022 | 15,28 | 15,28 | 14,44 | 14,84 | -2,62% | 26.558,00 |
25.07.2022 | 15,22 | 15,50 | 15,00 | 15,24 | 0,93% | 13.059,00 |
22.07.2022 | 15,06 | 15,26 | 14,68 | 15,10 | 1,21% | 27.478,00 |
21.07.2022 | 15,10 | 15,40 | 14,68 | 14,92 | -0,40% | 22.105,00 |
20.07.2022 | 14,80 | 15,12 | 14,72 | 14,98 | 0,54% | 19.191,00 |
19.07.2022 | 14,36 | 15,00 | 14,06 | 14,90 | 4,49% | 17.657,00 |
18.07.2022 | 14,24 | 14,52 | 14,20 | 14,26 | 0,85% | 19.012,00 |
15.07.2022 | 13,62 | 14,14 | 13,50 | 14,14 | 4,12% | 19.664,00 |
14.07.2022 | 13,90 | 13,96 | 13,30 | 13,58 | -1,88% | 15.284,00 |
13.07.2022 | 14,04 | 14,04 | 13,40 | 13,84 | -0,29% | 18.750,00 |
12.07.2022 | 13,74 | 14,00 | 13,16 | 13,88 | 0,58% | 19.284,00 |
11.07.2022 | 14,18 | 14,18 | 13,54 | 13,80 | -4,43% | 26.765,00 |
08.07.2022 | 14,14 | 14,80 | 13,94 | 14,44 | 4,03% | 30.302,00 |
07.07.2022 | 13,58 | 14,20 | 13,46 | 13,88 | 3,12% | 68.643,00 |
06.07.2022 | 13,34 | 13,52 | 13,28 | 13,46 | 1,82% | 17.682,00 |
05.07.2022 | 13,74 | 13,74 | 12,90 | 13,22 | -2,65% | 44.506,00 |
04.07.2022 | 13,80 | 13,80 | 13,42 | 13,58 | -0,73% | 13.407,00 |
01.07.2022 | 13,70 | 13,96 | 13,38 | 13,68 | 0,00% | 12.878,00 |
30.06.2022 | 13,98 | 13,98 | 13,28 | 13,68 | -2,15% | 26.813,00 |
29.06.2022 | 14,12 | 14,12 | 13,66 | 13,98 | -2,10% | 50.665,00 |
28.06.2022 | 14,40 | 14,52 | 14,16 | 14,28 | -0,14% | 21.920,00 |
27.06.2022 | 14,50 | 14,78 | 14,14 | 14,30 | -0,42% | 22.248,00 |
24.06.2022 | 14,02 | 14,44 | 13,74 | 14,36 | 3,61% | 25.079,00 |
23.06.2022 | 14,32 | 14,32 | 13,66 | 13,86 | -2,81% | 23.553,00 |
22.06.2022 | 14,42 | 14,44 | 13,86 | 14,26 | -2,73% | 19.750,00 |
21.06.2022 | 14,80 | 15,12 | 14,52 | 14,66 | -0,27% | 26.835,00 |
20.06.2022 | 14,54 | 14,70 | 14,14 | 14,70 | 3,38% | 23.056,00 |
17.06.2022 | 14,40 | 14,66 | 14,18 | 14,22 | -0,28% | 46.523,00 |
16.06.2022 | 14,92 | 14,94 | 13,98 | 14,26 | -3,91% | 36.403,00 |
15.06.2022 | 14,80 | 14,90 | 14,44 | 14,84 | 2,20% | 20.441,00 |
14.06.2022 | 14,90 | 15,14 | 14,32 | 14,52 | -1,76% | 43.738,00 |
13.06.2022 | 15,50 | 15,58 | 14,48 | 14,78 | -6,10% | 30.646,00 |
10.06.2022 | 16,78 | 16,82 | 15,50 | 15,74 | -7,30% | 28.773,00 |
09.06.2022 | 16,86 | 17,32 | 16,82 | 16,98 | -0,93% | 27.427,00 |
08.06.2022 | 17,12 | 17,34 | 17,06 | 17,14 | 0,23% | 15.024,00 |
07.06.2022 | 17,36 | 17,48 | 16,86 | 17,10 | -2,17% | 20.856,00 |
06.06.2022 | 17,24 | 17,60 | 17,16 | 17,48 | 0,46% | 17.574,00 |
03.06.2022 | 17,68 | 17,68 | 17,10 | 17,40 | 0,12% | 32.388,00 |
02.06.2022 | 17,30 | 17,92 | 17,18 | 17,38 | -0,57% | 27.884,00 |
01.06.2022 | 16,96 | 17,72 | 16,74 | 17,48 | 4,67% | 60.462,00 |
31.05.2022 | 16,72 | 17,30 | 16,70 | 16,70 | -1,18% | 462.003,00 |
30.05.2022 | 16,52 | 17,16 | 16,38 | 16,90 | 2,92% | 38.595,00 |
27.05.2022 | 16,00 | 16,46 | 15,94 | 16,42 | 2,24% | 21.953,00 |
26.05.2022 | 15,80 | 16,06 | 15,66 | 16,06 | 1,52% | 35.683,00 |
25.05.2022 | 15,76 | 15,94 | 15,44 | 15,82 | 1,02% | 40.663,00 |
24.05.2022 | 16,34 | 16,34 | 15,48 | 15,66 | -3,81% | 38.127,00 |
23.05.2022 | 16,50 | 16,64 | 15,98 | 16,28 | -1,21% | 28.889,00 |
20.05.2022 | 16,44 | 16,88 | 16,26 | 16,48 | 0,37% | 22.189,00 |
19.05.2022 | 16,74 | 16,74 | 16,04 | 16,42 | -3,53% | 35.248,00 |
18.05.2022 | 17,08 | 17,62 | 16,74 | 17,02 | 0,95% | 37.171,00 |
17.05.2022 | 17,00 | 17,42 | 16,76 | 16,86 | 2,80% | 42.830,00 |
16.05.2022 | 16,50 | 16,56 | 16,22 | 16,40 | -1,20% | 26.259,00 |
13.05.2022 | 17,06 | 17,20 | 16,26 | 16,60 | -3,38% | 42.473,00 |
12.05.2022 | 17,90 | 17,90 | 16,52 | 17,18 | -1,26% | 25.563,00 |
11.05.2022 | 17,22 | 17,54 | 16,80 | 17,40 | 1,64% | 13.698,00 |
10.05.2022 | 17,22 | 17,46 | 16,94 | 17,12 | -0,81% | 32.621,00 |
09.05.2022 | 18,58 | 18,58 | 17,14 | 17,26 | -6,50% | 38.161,00 |
06.05.2022 | 18,52 | 18,58 | 18,00 | 18,46 | -1,07% | 17.880,00 |
05.05.2022 | 19,08 | 19,16 | 18,44 | 18,66 | 1,52% | 15.739,00 |
04.05.2022 | 18,58 | 18,66 | 18,28 | 18,38 | -1,61% | 7.313,00 |
03.05.2022 | 18,88 | 18,94 | 18,38 | 18,68 | 0,21% | 7.565,00 |
02.05.2022 | 18,90 | 18,90 | 18,20 | 18,64 | 0,22% | 7.351,00 |
29.04.2022 | 19,04 | 19,14 | 18,56 | 18,60 | -1,80% | 9.926,00 |
28.04.2022 | 18,80 | 18,98 | 18,56 | 18,94 | 1,61% | 9.332,00 |
27.04.2022 | 18,50 | 18,70 | 18,28 | 18,64 | 0,00% | 9.024,00 |
26.04.2022 | 19,22 | 19,22 | 18,60 | 18,64 | -2,20% | 11.134,00 |
25.04.2022 | 19,50 | 19,60 | 19,00 | 19,06 | -3,44% | 14.200,00 |
22.04.2022 | 19,72 | 19,86 | 19,48 | 19,74 | -1,30% | 14.493,00 |
21.04.2022 | 19,54 | 20,10 | 19,54 | 20,00 | 2,99% | 8.894,00 |
20.04.2022 | 19,36 | 19,48 | 18,92 | 19,42 | 0,52% | 17.349,00 |
19.04.2022 | 18,42 | 19,32 | 18,42 | 19,32 | 3,87% | 12.950,00 |
14.04.2022 | 18,42 | 18,66 | 18,24 | 18,60 | 1,09% | 26.666,00 |
13.04.2022 | 18,36 | 18,40 | 17,86 | 18,40 | -0,43% | 25.172,00 |
12.04.2022 | 18,70 | 18,70 | 18,10 | 18,48 | -0,54% | 14.074,00 |
11.04.2022 | 19,26 | 19,26 | 18,38 | 18,58 | -2,21% | 24.958,00 |
08.04.2022 | 18,78 | 19,08 | 18,62 | 19,00 | 1,17% | 12.497,00 |
07.04.2022 | 19,20 | 19,46 | 18,74 | 18,78 | -1,47% | 16.256,00 |
06.04.2022 | 19,70 | 19,92 | 18,80 | 19,06 | -2,76% | 20.130,00 |
05.04.2022 | 20,55 | 20,65 | 19,58 | 19,60 | -5,77% | 13.939,00 |
04.04.2022 | 20,85 | 20,90 | 20,25 | 20,80 | 0,73% | 18.012,00 |
01.04.2022 | 21,00 | 21,10 | 20,65 | 20,65 | -1,90% | 29.570,00 |
31.03.2022 | 21,55 | 21,55 | 20,45 | 21,05 | -1,64% | 50.499,00 |
30.03.2022 | 22,95 | 22,95 | 20,70 | 21,40 | -4,89% | 50.446,00 |
29.03.2022 | 21,80 | 22,50 | 21,55 | 22,50 | 4,17% | 20.890,00 |
28.03.2022 | 21,75 | 21,90 | 21,45 | 21,60 | 0,23% | 12.116,00 |
25.03.2022 | 22,60 | 22,60 | 21,20 | 21,55 | -5,48% | 29.598,00 |