
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2022 | 32,71 | 33,42 | 31,54 | 32,45 | -1,26% | - |
30.06.2022 | 34,51 | 34,55 | 32,69 | 32,86 | -4,80% | - |
29.06.2022 | 34,28 | 35,40 | 33,45 | 34,52 | 1,44% | - |
28.06.2022 | 33,01 | 34,57 | 32,79 | 34,03 | 3,36% | - |
27.06.2022 | 31,85 | 33,05 | 31,75 | 32,92 | 3,72% | 200,00 |
24.06.2022 | 31,02 | 32,00 | 30,67 | 31,74 | 1,21% | - |
23.06.2022 | 32,86 | 33,00 | 30,82 | 31,36 | -4,83% | - |
22.06.2022 | 34,93 | 35,02 | 31,67 | 32,95 | -6,02% | - |
21.06.2022 | 35,96 | 36,38 | 35,02 | 35,06 | -1,96% | - |
20.06.2022 | 36,12 | 36,63 | 35,14 | 35,76 | -1,01% | - |
17.06.2022 | 36,93 | 37,67 | 35,86 | 36,13 | -2,21% | - |
16.06.2022 | 39,24 | 39,63 | 36,61 | 36,94 | -5,77% | - |
15.06.2022 | 39,68 | 39,68 | 37,79 | 39,20 | -0,81% | - |
14.06.2022 | 38,38 | 40,21 | 38,11 | 39,52 | 3,74% | - |
13.06.2022 | 39,66 | 39,94 | 38,00 | 38,10 | -4,73% | - |
10.06.2022 | 40,53 | 40,95 | 39,33 | 39,99 | -1,22% | - |
09.06.2022 | 40,74 | 41,53 | 40,06 | 40,48 | 0,20% | - |
08.06.2022 | 40,47 | 41,27 | 40,40 | 40,40 | -0,32% | - |
07.06.2022 | 40,32 | 40,75 | 39,80 | 40,53 | 0,41% | - |
06.06.2022 | 40,45 | 40,65 | 40,16 | 40,37 | 0,47% | - |
03.06.2022 | 39,79 | 40,40 | 39,47 | 40,18 | 0,83% | - |
02.06.2022 | 39,17 | 39,95 | 38,80 | 39,85 | 1,16% | - |
01.06.2022 | 40,04 | 40,42 | 39,06 | 39,39 | -2,98% | - |
31.05.2022 | 39,28 | 41,08 | 39,03 | 40,60 | 4,13% | - |
30.05.2022 | 38,33 | 39,57 | 38,33 | 38,99 | 1,12% | - |
27.05.2022 | 38,57 | 39,10 | 37,75 | 38,56 | 0,00% | - |
26.05.2022 | 38,36 | 38,69 | 38,34 | 38,56 | -0,21% | 60,00 |
25.05.2022 | 37,36 | 38,74 | 37,32 | 38,64 | 5,03% | - |
24.05.2022 | 36,79 | 36,79 | 36,79 | 36,79 | -1,68% | - |
23.05.2022 | 37,42 | 37,42 | 37,42 | 37,42 | 3,43% | - |
20.05.2022 | 36,18 | 36,18 | 36,18 | 36,18 | -0,25% | - |
19.05.2022 | 36,27 | 36,27 | 36,27 | 36,27 | -1,23% | - |
18.05.2022 | 36,72 | 36,72 | 36,72 | 36,72 | 2,31% | - |
17.05.2022 | 35,89 | 35,89 | 35,89 | 35,89 | 2,46% | - |
16.05.2022 | 35,03 | 35,03 | 35,03 | 35,03 | 1,18% | - |
13.05.2022 | 34,62 | 34,62 | 34,62 | 34,62 | 3,59% | - |
12.05.2022 | 33,42 | 33,42 | 33,42 | 33,42 | -1,71% | - |
11.05.2022 | 34,00 | 34,00 | 34,00 | 34,00 | 3,88% | - |
10.05.2022 | 32,73 | 32,73 | 32,73 | 32,73 | -6,51% | - |
09.05.2022 | 35,01 | 35,01 | 35,01 | 35,01 | -0,60% | - |
06.05.2022 | 35,22 | 35,22 | 35,22 | 35,22 | -1,10% | - |
05.05.2022 | 35,61 | 35,61 | 35,61 | 35,61 | 0,65% | - |
04.05.2022 | 35,38 | 35,38 | 35,38 | 35,38 | 6,25% | - |
03.05.2022 | 33,30 | 33,30 | 33,30 | 33,30 | 0,39% | - |
02.05.2022 | 33,17 | 33,17 | 33,17 | 33,17 | -2,10% | - |
29.04.2022 | 33,88 | 33,88 | 33,88 | 33,88 | -0,35% | - |
28.04.2022 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
27.04.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 4,88% | - |
26.04.2022 | 33,18 | 33,18 | 33,18 | 33,18 | -8,39% | - |
22.04.2022 | 36,22 | 36,22 | 36,22 | 36,22 | -1,90% | - |
21.04.2022 | 36,92 | 36,92 | 36,92 | 36,92 | -1,20% | - |
20.04.2022 | 37,37 | 37,37 | 37,37 | 37,37 | 0,51% | - |
19.04.2022 | 37,18 | 37,18 | 37,18 | 37,18 | -0,24% | - |
14.04.2022 | 37,27 | 37,27 | 37,27 | 37,27 | 0,35% | - |
13.04.2022 | 37,14 | 37,14 | 37,14 | 37,14 | 6,08% | - |
12.04.2022 | 35,01 | 35,01 | 35,01 | 35,01 | -1,82% | - |
11.04.2022 | 35,66 | 35,66 | 35,66 | 35,66 | 0,95% | - |
08.04.2022 | 35,33 | 35,33 | 35,33 | 35,33 | 2,24% | - |
07.04.2022 | 34,55 | 34,55 | 34,55 | 34,55 | 0,01% | - |
06.04.2022 | 34,55 | 34,55 | 34,55 | 34,55 | -0,25% | - |
05.04.2022 | 34,63 | 34,63 | 34,63 | 34,63 | 1,58% | - |
04.04.2022 | 34,09 | 34,09 | 34,09 | 34,09 | 0,56% | - |
01.04.2022 | 33,90 | 33,90 | 33,90 | 33,90 | 2,08% | - |
31.03.2022 | 33,21 | 33,21 | 33,21 | 33,21 | -0,87% | - |
30.03.2022 | 33,50 | 33,50 | 33,50 | 33,50 | 0,12% | - |
29.03.2022 | 33,46 | 33,46 | 33,46 | 33,46 | 0,15% | - |
28.03.2022 | 33,41 | 33,41 | 33,41 | 33,41 | 2,86% | - |
25.03.2022 | 32,48 | 32,48 | 32,48 | 32,48 | -3,22% | - |
24.03.2022 | 33,56 | 33,56 | 33,56 | 33,56 | 3,74% | - |
23.03.2022 | 32,35 | 32,35 | 32,35 | 32,35 | 2,70% | - |
22.03.2022 | 31,50 | 31,50 | 31,50 | 31,50 | 1,03% | - |
21.03.2022 | 31,18 | 31,18 | 31,18 | 31,18 | 4,70% | - |
18.03.2022 | 29,78 | 29,78 | 29,78 | 29,78 | 3,87% | - |
17.03.2022 | 28,67 | 28,67 | 28,67 | 28,67 | 1,67% | - |
16.03.2022 | 28,20 | 28,20 | 28,20 | 28,20 | 3,71% | - |
15.03.2022 | 27,19 | 27,19 | 27,19 | 27,19 | -7,07% | - |
14.03.2022 | 29,26 | 29,26 | 29,26 | 29,26 | -5,67% | - |
11.03.2022 | 31,02 | 31,02 | 31,02 | 31,02 | 0,19% | - |
10.03.2022 | 30,96 | 30,96 | 30,96 | 30,96 | -2,21% | - |
09.03.2022 | 31,66 | 31,66 | 31,66 | 31,66 | -1,28% | - |
08.03.2022 | 32,07 | 32,07 | 32,07 | 32,07 | -3,17% | - |
07.03.2022 | 33,12 | 33,12 | 33,12 | 33,12 | 7,92% | - |
04.03.2022 | 30,69 | 30,69 | 30,69 | 30,69 | -2,85% | - |
03.03.2022 | 31,59 | 31,59 | 31,59 | 31,59 | -0,41% | - |
02.03.2022 | 31,72 | 31,72 | 31,72 | 31,72 | 11,85% | - |
01.03.2022 | 28,36 | 28,36 | 28,36 | 28,36 | 3,13% | - |
28.02.2022 | 27,50 | 27,50 | 27,50 | 27,50 | -0,22% | - |
25.02.2022 | 27,56 | 27,56 | 27,56 | 27,56 | 3,18% | - |
24.02.2022 | 26,71 | 26,71 | 26,71 | 26,71 | 3,29% | - |
23.02.2022 | 25,86 | 25,86 | 25,86 | 25,86 | -3,79% | - |
22.02.2022 | 26,88 | 26,88 | 26,88 | 26,88 | 6,46% | - |
21.02.2022 | 25,25 | 25,25 | 25,25 | 25,25 | 0,08% | - |
18.02.2022 | 25,23 | 25,23 | 25,23 | 25,23 | -2,29% | - |
17.02.2022 | 25,82 | 25,82 | 25,82 | 25,82 | -0,73% | - |
16.02.2022 | 26,01 | 26,01 | 26,01 | 26,01 | -0,99% | - |
15.02.2022 | 26,27 | 26,27 | 26,27 | 26,27 | -4,16% | - |
14.02.2022 | 27,41 | 27,41 | 27,41 | 27,41 | 1,97% | - |
11.02.2022 | 26,88 | 26,88 | 26,88 | 26,88 | -1,43% | - |
10.02.2022 | 27,27 | 27,27 | 27,27 | 27,27 | -3,61% | - |
09.02.2022 | 28,29 | 28,29 | 28,29 | 28,29 | -3,38% | - |