
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.06.2022 | 51,40 | 55,05 | 51,24 | 54,97 | 7,53% | 50,00 |
23.06.2022 | 50,42 | 51,44 | 49,89 | 51,12 | 1,21% | - |
22.06.2022 | 50,87 | 51,13 | 48,79 | 50,51 | -1,14% | - |
21.06.2022 | 49,95 | 52,33 | 49,80 | 51,09 | 2,45% | - |
20.06.2022 | 49,58 | 49,91 | 49,44 | 49,87 | 0,49% | 70,00 |
17.06.2022 | 49,40 | 50,77 | 49,04 | 49,63 | 1,65% | 50,00 |
16.06.2022 | 53,46 | 53,55 | 47,96 | 48,82 | -8,92% | 170,00 |
15.06.2022 | 53,37 | 54,96 | 52,61 | 53,60 | 0,41% | - |
14.06.2022 | 52,39 | 53,87 | 51,79 | 53,38 | 2,75% | - |
13.06.2022 | 54,61 | 54,61 | 51,08 | 51,95 | -5,56% | - |
10.06.2022 | 56,99 | 57,45 | 54,22 | 55,01 | -3,39% | 90,00 |
09.06.2022 | 58,98 | 59,58 | 56,89 | 56,94 | -3,34% | - |
08.06.2022 | 59,34 | 60,41 | 57,81 | 58,91 | -0,94% | - |
07.06.2022 | 58,36 | 59,72 | 57,24 | 59,47 | 1,21% | - |
06.06.2022 | 57,98 | 59,97 | 57,97 | 58,76 | 1,47% | 20,00 |
03.06.2022 | 59,76 | 60,90 | 57,39 | 57,91 | -3,00% | - |
02.06.2022 | 57,44 | 59,93 | 56,94 | 59,70 | 3,66% | 16,00 |
01.06.2022 | 58,00 | 59,08 | 56,55 | 57,59 | -0,36% | 170,00 |
31.05.2022 | 58,40 | 58,61 | 57,04 | 57,80 | -1,20% | - |
30.05.2022 | 58,20 | 59,22 | 57,99 | 58,50 | 0,88% | - |
27.05.2022 | 55,64 | 58,80 | 55,54 | 57,99 | 3,66% | 80,00 |
26.05.2022 | 52,36 | 56,78 | 51,75 | 55,94 | 6,41% | - |
25.05.2022 | 50,84 | 53,06 | 50,45 | 52,57 | 4,39% | - |
24.05.2022 | 53,13 | 53,13 | 49,79 | 50,36 | -5,83% | - |
23.05.2022 | 53,41 | 54,67 | 52,19 | 53,48 | 0,38% | - |
20.05.2022 | 54,37 | 55,71 | 51,57 | 53,28 | -1,22% | - |
19.05.2022 | 54,21 | 55,51 | 53,25 | 53,94 | -0,92% | 10,00 |
18.05.2022 | 57,36 | 57,82 | 53,65 | 54,44 | -5,16% | 40,00 |
17.05.2022 | 54,11 | 57,79 | 54,05 | 57,40 | 6,04% | 7,00 |
16.05.2022 | 56,12 | 56,48 | 53,92 | 54,13 | -4,06% | 2,00 |
13.05.2022 | 52,54 | 57,11 | 50,42 | 56,42 | 8,86% | - |
12.05.2022 | 50,27 | 53,31 | 49,65 | 51,83 | 2,78% | 2,00 |
11.05.2022 | 52,85 | 54,33 | 50,22 | 50,43 | -4,05% | 4,00 |
10.05.2022 | 51,72 | 54,67 | 50,79 | 52,56 | 1,94% | 60,00 |
09.05.2022 | 55,04 | 55,04 | 50,75 | 51,56 | -6,68% | - |
06.05.2022 | 54,23 | 56,45 | 52,39 | 55,25 | 2,18% | 47,00 |
05.05.2022 | 57,22 | 57,79 | 53,44 | 54,07 | -5,62% | 10,00 |
04.05.2022 | 54,31 | 57,30 | 52,77 | 57,29 | 5,76% | - |
03.05.2022 | 53,50 | 54,62 | 51,84 | 54,17 | 1,69% | - |
02.05.2022 | 52,01 | 53,32 | 50,94 | 53,27 | 3,30% | - |
29.04.2022 | 53,78 | 54,50 | 51,02 | 51,57 | -4,22% | 60,00 |
28.04.2022 | 51,19 | 54,79 | 51,16 | 53,84 | 6,13% | - |
27.04.2022 | 50,91 | 52,59 | 50,33 | 50,73 | 0,08% | - |
26.04.2022 | 52,74 | 53,00 | 50,54 | 50,69 | -3,94% | - |
25.04.2022 | 50,35 | 52,93 | 50,19 | 52,77 | 3,88% | 15,00 |
22.04.2022 | 51,93 | 53,13 | 50,73 | 50,80 | -2,36% | 25,00 |
21.04.2022 | 53,74 | 55,43 | 51,52 | 52,03 | -2,60% | - |
20.04.2022 | 53,70 | 55,85 | 53,19 | 53,42 | -0,96% | 147,00 |
19.04.2022 | 52,69 | 54,28 | 51,70 | 53,94 | 3,43% | - |
14.04.2022 | 53,69 | 55,73 | 52,09 | 52,15 | -2,74% | - |
13.04.2022 | 52,95 | 54,90 | 52,61 | 53,62 | 1,67% | 99,00 |
12.04.2022 | 51,92 | 55,20 | 51,86 | 52,74 | 1,07% | 83,00 |
11.04.2022 | 53,87 | 54,20 | 52,07 | 52,18 | -3,83% | 452,00 |
08.04.2022 | 56,93 | 57,23 | 54,26 | 54,26 | -4,54% | 16,00 |
07.04.2022 | 56,44 | 58,67 | 55,54 | 56,84 | 0,28% | 112,00 |
06.04.2022 | 60,19 | 61,25 | 56,39 | 56,68 | -5,69% | 41,00 |
05.04.2022 | 66,26 | 66,49 | 59,54 | 60,10 | -8,73% | 220,00 |
04.04.2022 | 64,87 | 67,05 | 64,30 | 65,85 | 1,67% | 130,00 |
01.04.2022 | 68,39 | 69,87 | 63,87 | 64,77 | -5,10% | 110,00 |
31.03.2022 | 69,25 | 71,25 | 68,25 | 68,25 | -1,44% | 1,00 |
30.03.2022 | 73,00 | 73,75 | 69,25 | 69,25 | -4,81% | 59,00 |
29.03.2022 | 71,50 | 73,75 | 70,75 | 72,75 | 2,11% | 140,00 |
28.03.2022 | 71,50 | 72,75 | 69,25 | 71,25 | -0,35% | - |
25.03.2022 | 74,75 | 76,00 | 69,75 | 71,50 | -5,30% | 302,00 |
24.03.2022 | 71,75 | 76,25 | 71,50 | 75,50 | 5,96% | 23,00 |
23.03.2022 | 73,75 | 75,25 | 71,25 | 71,25 | -3,39% | 54,00 |
22.03.2022 | 71,50 | 74,75 | 71,25 | 73,75 | 2,43% | 49,00 |
21.03.2022 | 73,25 | 74,50 | 69,75 | 72,00 | -2,04% | 207,00 |
18.03.2022 | 68,25 | 75,25 | 67,75 | 73,50 | 8,49% | 230,00 |
17.03.2022 | 65,00 | 68,25 | 63,50 | 67,75 | 4,63% | 90,00 |
16.03.2022 | 59,25 | 65,25 | 59,25 | 64,75 | 10,21% | 9,00 |
15.03.2022 | 53,75 | 58,75 | 53,00 | 58,75 | 8,80% | 220,00 |
14.03.2022 | 58,75 | 59,00 | 53,75 | 54,00 | -8,09% | - |
11.03.2022 | 58,75 | 60,75 | 58,25 | 58,75 | -0,84% | - |
10.03.2022 | 59,25 | 60,00 | 57,25 | 59,25 | 0,00% | - |
09.03.2022 | 57,50 | 60,50 | 57,25 | 59,25 | 3,49% | - |
08.03.2022 | 53,75 | 59,25 | 53,25 | 57,25 | 5,53% | - |
07.03.2022 | 56,50 | 57,75 | 53,75 | 54,25 | -2,69% | 32,00 |
04.03.2022 | 62,25 | 63,00 | 55,25 | 55,75 | -10,44% | 143,00 |
03.03.2022 | 64,25 | 65,75 | 61,75 | 62,25 | -3,11% | 50,00 |
02.03.2022 | 60,00 | 64,25 | 59,75 | 64,25 | 8,44% | 150,00 |
01.03.2022 | 62,00 | 63,75 | 59,25 | 59,25 | -4,05% | - |
28.02.2022 | 61,00 | 63,75 | 60,25 | 61,75 | 0,82% | - |
25.02.2022 | 60,00 | 61,75 | 59,25 | 61,25 | 1,66% | 50,00 |
24.02.2022 | 55,25 | 60,75 | 51,75 | 60,25 | 7,11% | 67,00 |
23.02.2022 | 58,25 | 60,25 | 56,25 | 56,25 | -2,60% | 187,00 |
22.02.2022 | 58,75 | 60,25 | 56,75 | 57,75 | -2,12% | - |
21.02.2022 | 60,25 | 60,50 | 59,00 | 59,00 | -1,26% | 170,00 |
18.02.2022 | 61,00 | 61,25 | 58,75 | 59,75 | -0,83% | 17,00 |
17.02.2022 | 62,75 | 63,00 | 60,25 | 60,25 | -3,98% | 125,00 |
16.02.2022 | 62,00 | 63,25 | 60,25 | 62,75 | 0,80% | 210,00 |
15.02.2022 | 58,25 | 62,25 | 58,00 | 62,25 | 6,87% | 49,00 |
14.02.2022 | 57,25 | 59,75 | 55,25 | 58,25 | 2,64% | - |
11.02.2022 | 62,25 | 64,25 | 56,25 | 56,75 | -8,84% | 145,00 |
10.02.2022 | 63,00 | 65,25 | 60,75 | 62,25 | -0,80% | 165,00 |
09.02.2022 | 59,00 | 62,75 | 59,00 | 62,75 | 5,91% | 97,00 |
08.02.2022 | 57,00 | 60,25 | 55,75 | 59,25 | 6,28% | 150,00 |
07.02.2022 | 55,00 | 57,50 | 55,00 | 55,75 | 0,90% | 214,00 |
04.02.2022 | 53,75 | 55,75 | 52,75 | 55,25 | 3,76% | - |
03.02.2022 | 56,00 | 56,50 | 53,25 | 53,25 | -4,48% | - |