
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.06.2022 | 16,95 | 17,00 | 16,25 | 16,90 | -0,59% | - |
27.06.2022 | 16,50 | 17,00 | 16,35 | 17,00 | 3,03% | 2.761,00 |
24.06.2022 | 16,75 | 16,75 | 16,00 | 16,50 | -2,37% | 3.577,00 |
23.06.2022 | 16,45 | 16,90 | 16,30 | 16,90 | 3,36% | 1.569,00 |
22.06.2022 | 15,90 | 16,35 | 15,85 | 16,35 | 2,19% | 6.251,00 |
21.06.2022 | 15,50 | 16,00 | 15,35 | 16,00 | 1,59% | 3.851,00 |
20.06.2022 | 15,70 | 15,75 | 15,50 | 15,75 | 0,00% | 1.397,00 |
17.06.2022 | 15,10 | 15,75 | 15,00 | 15,75 | 1,61% | 4.936,00 |
16.06.2022 | 15,50 | 15,50 | 15,10 | 15,50 | -3,13% | 5.875,00 |
15.06.2022 | 16,30 | 16,30 | 15,50 | 16,00 | -2,14% | 714,00 |
14.06.2022 | 16,00 | 16,40 | 16,00 | 16,35 | 0,00% | 4.994,00 |
13.06.2022 | 16,20 | 16,35 | 16,00 | 16,35 | -4,11% | 3.529,00 |
10.06.2022 | 17,00 | 17,20 | 16,50 | 17,05 | -0,58% | 4.629,00 |
09.06.2022 | 17,25 | 17,25 | 17,15 | 17,15 | 0,00% | 7.388,00 |
08.06.2022 | 17,25 | 17,85 | 17,00 | 17,15 | -3,65% | 4.572,00 |
07.06.2022 | 17,35 | 17,80 | 17,15 | 17,80 | 2,59% | 1.693,00 |
06.06.2022 | 17,50 | 17,50 | 17,15 | 17,35 | 0,29% | 2.763,00 |
03.06.2022 | 17,65 | 17,85 | 17,20 | 17,30 | -1,42% | 1.937,00 |
02.06.2022 | 17,70 | 17,75 | 17,00 | 17,55 | 0,00% | 2.659,00 |
01.06.2022 | 17,30 | 17,55 | 17,00 | 17,55 | 3,24% | 5.005,00 |
31.05.2022 | 17,10 | 17,60 | 16,95 | 17,00 | 0,89% | 3.181,00 |
30.05.2022 | 16,80 | 17,10 | 16,75 | 16,85 | -0,88% | 6.028,00 |
27.05.2022 | 15,60 | 17,00 | 15,60 | 17,00 | 8,97% | 7.510,00 |
26.05.2022 | 15,20 | 15,80 | 15,15 | 15,60 | 2,63% | 3.590,00 |
25.05.2022 | 15,00 | 16,00 | 14,95 | 15,20 | 2,70% | 16.172,00 |
24.05.2022 | 14,70 | 15,15 | 14,70 | 14,80 | 0,68% | 2.687,00 |
23.05.2022 | 14,60 | 14,70 | 14,60 | 14,70 | 0,34% | 1.110,00 |
20.05.2022 | 14,60 | 14,65 | 14,60 | 14,65 | 0,34% | 254,00 |
19.05.2022 | 14,20 | 14,60 | 14,20 | 14,60 | 0,34% | 77,00 |
18.05.2022 | 14,40 | 14,60 | 14,40 | 14,55 | -1,02% | 776,00 |
17.05.2022 | 14,35 | 14,70 | 14,25 | 14,70 | 0,00% | 6.860,00 |
16.05.2022 | 14,70 | 14,70 | 14,35 | 14,70 | 0,34% | 540,00 |
13.05.2022 | 14,25 | 14,65 | 14,25 | 14,65 | 4,64% | 374,00 |
12.05.2022 | 14,25 | 14,35 | 13,85 | 14,00 | -4,76% | 1.739,00 |
11.05.2022 | 14,70 | 14,75 | 14,25 | 14,70 | -2,97% | 6.875,00 |
10.05.2022 | 14,75 | 15,15 | 14,70 | 15,15 | 1,68% | 1.513,00 |
09.05.2022 | 14,45 | 14,90 | 14,30 | 14,90 | -0,67% | 6.723,00 |
06.05.2022 | 15,50 | 15,95 | 14,25 | 15,00 | -7,12% | 12.335,00 |
05.05.2022 | 16,00 | 16,15 | 15,60 | 16,15 | 4,19% | 2.402,00 |
04.05.2022 | 15,35 | 15,75 | 15,30 | 15,50 | 1,64% | 4.938,00 |
03.05.2022 | 15,10 | 15,25 | 15,00 | 15,25 | 0,99% | 1.181,00 |
02.05.2022 | 14,90 | 15,45 | 14,80 | 15,10 | 2,72% | 7.196,00 |
29.04.2022 | 14,00 | 14,70 | 14,00 | 14,70 | 4,63% | 5.730,00 |
28.04.2022 | 13,60 | 14,10 | 13,60 | 14,05 | 1,08% | 6.935,00 |
27.04.2022 | 13,80 | 13,90 | 13,65 | 13,90 | 0,72% | 7.488,00 |
26.04.2022 | 13,75 | 13,95 | 13,75 | 13,80 | 0,36% | 10.244,00 |
25.04.2022 | 13,80 | 13,90 | 13,50 | 13,75 | -1,79% | 5.323,00 |
22.04.2022 | 13,75 | 14,20 | 13,65 | 14,00 | 2,56% | 18.298,00 |
21.04.2022 | 13,75 | 13,75 | 13,45 | 13,65 | -0,73% | 953,00 |
20.04.2022 | 13,40 | 13,75 | 13,40 | 13,75 | 0,36% | 1.394,00 |
19.04.2022 | 13,50 | 13,70 | 13,30 | 13,70 | 1,11% | 1.932,00 |
14.04.2022 | 13,55 | 13,55 | 13,55 | 13,55 | 1,12% | 100,00 |
13.04.2022 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
12.04.2022 | 13,25 | 13,40 | 13,25 | 13,40 | -0,37% | 744,00 |
11.04.2022 | 13,50 | 13,50 | 13,30 | 13,45 | 0,00% | 200,00 |
08.04.2022 | 13,80 | 13,80 | 13,45 | 13,45 | -2,54% | 371,00 |
07.04.2022 | 13,50 | 13,85 | 13,40 | 13,80 | 0,36% | 3.481,00 |
06.04.2022 | 13,60 | 13,85 | 13,20 | 13,75 | -0,36% | 3.710,00 |
05.04.2022 | 12,10 | 14,00 | 12,10 | 13,80 | 15,48% | 23.449,00 |
04.04.2022 | 11,70 | 11,95 | 11,50 | 11,95 | -1,24% | 1.508,00 |
01.04.2022 | 12,05 | 12,10 | 11,80 | 12,10 | -2,42% | 2.246,00 |
31.03.2022 | 12,40 | 12,40 | 12,20 | 12,40 | 0,00% | 1.017,00 |
30.03.2022 | 12,00 | 12,50 | 12,00 | 12,40 | 3,33% | 3.274,00 |
29.03.2022 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | 2.207,00 |
28.03.2022 | 12,20 | 12,20 | 11,80 | 12,00 | 0,00% | 546,00 |
25.03.2022 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 6.768,00 |
24.03.2022 | 12,20 | 12,30 | 12,00 | 12,00 | 0,00% | 3.260,00 |
23.03.2022 | 12,30 | 12,30 | 12,00 | 12,00 | 0,00% | 4.856,00 |
22.03.2022 | 12,00 | 12,30 | 12,00 | 12,00 | 0,00% | 258,00 |
21.03.2022 | 12,10 | 12,30 | 11,90 | 12,00 | 0,00% | 5.731,00 |
18.03.2022 | 11,90 | 12,40 | 11,90 | 12,00 | 2,56% | 3.403,00 |
17.03.2022 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
16.03.2022 | 11,60 | 11,60 | 11,40 | 11,60 | 0,00% | 4.115,00 |
15.03.2022 | 11,20 | 11,60 | 11,20 | 11,60 | 0,00% | 626,00 |
14.03.2022 | 11,00 | 11,60 | 10,60 | 11,60 | 2,65% | 3.177,00 |
11.03.2022 | 11,40 | 11,60 | 11,00 | 11,30 | 0,00% | 3.763,00 |
10.03.2022 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | 1.451,00 |
09.03.2022 | 10,50 | 11,30 | 10,50 | 11,30 | 7,62% | 4.511,00 |
08.03.2022 | 10,90 | 10,90 | 10,30 | 10,50 | -4,55% | 3.616,00 |
07.03.2022 | 10,50 | 11,00 | 9,95 | 11,00 | -0,90% | 2.350,00 |
04.03.2022 | 10,90 | 11,40 | 10,50 | 11,10 | -4,31% | 2.742,00 |
03.03.2022 | 11,30 | 11,60 | 11,30 | 11,60 | -0,85% | 421,00 |
02.03.2022 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 275,00 |
01.03.2022 | 11,60 | 11,60 | 11,10 | 11,50 | -4,96% | 1.358,00 |
28.02.2022 | 11,90 | 12,10 | 11,80 | 12,10 | 1,68% | 1.035,00 |
25.02.2022 | 10,70 | 11,90 | 10,70 | 11,90 | 8,18% | 2.428,00 |
24.02.2022 | 12,00 | 12,00 | 10,20 | 11,00 | -7,56% | 11.574,00 |
23.02.2022 | 12,00 | 12,00 | 11,30 | 11,90 | 0,00% | 2.973,00 |
22.02.2022 | 11,00 | 11,90 | 10,90 | 11,90 | 0,00% | 4.178,00 |
21.02.2022 | 12,10 | 12,10 | 11,50 | 11,90 | -4,03% | 7.996,00 |
18.02.2022 | 12,00 | 12,40 | 11,80 | 12,40 | 0,81% | 2.441,00 |
17.02.2022 | 12,90 | 12,90 | 12,20 | 12,30 | -2,38% | 4.376,00 |
16.02.2022 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | 59,00 |
15.02.2022 | 12,20 | 12,60 | 12,20 | 12,60 | 0,00% | 1.492,00 |
14.02.2022 | 12,20 | 12,60 | 11,40 | 12,60 | -3,82% | 12.173,00 |
11.02.2022 | 12,70 | 13,10 | 12,70 | 13,10 | 0,00% | 1.000,00 |
10.02.2022 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
09.02.2022 | 13,40 | 13,40 | 13,10 | 13,10 | -2,24% | 2.113,00 |
08.02.2022 | 13,00 | 13,40 | 13,00 | 13,40 | 2,29% | 1.054,00 |
07.02.2022 | 12,70 | 13,10 | 12,50 | 13,10 | 0,00% | 652,00 |