
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2022 | 26,17 | 26,40 | 25,97 | 26,10 | -0,48% | - |
01.07.2022 | 25,97 | 26,50 | 25,66 | 26,22 | -0,11% | - |
30.06.2022 | 27,08 | 27,08 | 25,91 | 26,25 | -3,67% | - |
29.06.2022 | 27,51 | 27,67 | 27,14 | 27,25 | -0,78% | - |
28.06.2022 | 27,55 | 27,97 | 27,45 | 27,47 | -0,04% | - |
27.06.2022 | 27,52 | 28,07 | 27,24 | 27,48 | -0,16% | - |
24.06.2022 | 26,54 | 27,56 | 26,31 | 27,52 | 4,32% | - |
23.06.2022 | 26,72 | 26,85 | 26,00 | 26,38 | -1,20% | 315,00 |
22.06.2022 | 26,94 | 27,04 | 26,40 | 26,70 | -2,45% | - |
21.06.2022 | 27,62 | 28,13 | 27,32 | 27,37 | -0,45% | - |
20.06.2022 | 27,69 | 28,17 | 27,33 | 27,50 | -0,99% | 400,00 |
17.06.2022 | 27,37 | 28,27 | 27,09 | 27,77 | 3,14% | - |
16.06.2022 | 27,97 | 28,09 | 26,88 | 26,93 | -4,13% | - |
15.06.2022 | 27,94 | 28,52 | 27,49 | 28,09 | 1,46% | - |
14.06.2022 | 28,14 | 28,36 | 27,43 | 27,68 | -0,91% | - |
13.06.2022 | 28,05 | 28,50 | 27,76 | 27,94 | -2,63% | - |
10.06.2022 | 29,58 | 30,11 | 28,53 | 28,69 | -3,04% | - |
09.06.2022 | 29,28 | 29,95 | 29,07 | 29,59 | 0,78% | - |
08.06.2022 | 29,49 | 30,06 | 29,31 | 29,36 | -0,41% | - |
07.06.2022 | 29,55 | 30,43 | 29,21 | 29,48 | -0,89% | 300,00 |
06.06.2022 | 29,39 | 29,97 | 29,33 | 29,75 | 1,80% | - |
03.06.2022 | 29,75 | 29,96 | 29,09 | 29,22 | -2,04% | - |
02.06.2022 | 29,27 | 29,84 | 29,08 | 29,83 | 1,55% | - |
01.06.2022 | 30,27 | 30,38 | 29,18 | 29,38 | -2,89% | - |
31.05.2022 | 30,79 | 30,79 | 29,98 | 30,25 | -2,17% | 3,00 |
30.05.2022 | 30,64 | 30,94 | 30,26 | 30,92 | 1,56% | - |
27.05.2022 | 29,84 | 30,55 | 29,65 | 30,45 | 1,94% | - |
26.05.2022 | 29,60 | 29,91 | 29,51 | 29,87 | 0,22% | 130,00 |
25.05.2022 | 29,42 | 29,93 | 28,99 | 29,80 | 1,76% | - |
24.05.2022 | 28,87 | 29,37 | 28,73 | 29,29 | 0,45% | - |
23.05.2022 | 29,25 | 29,34 | 28,85 | 29,16 | 0,47% | - |
20.05.2022 | 29,35 | 30,33 | 28,66 | 29,02 | -0,50% | - |
19.05.2022 | 28,28 | 29,34 | 28,04 | 29,17 | 3,18% | - |
18.05.2022 | 28,22 | 29,36 | 28,14 | 28,27 | -0,39% | - |
17.05.2022 | 27,97 | 28,55 | 27,66 | 28,38 | 1,99% | - |
16.05.2022 | 27,83 | 28,11 | 27,39 | 27,82 | -0,68% | 22,00 |
13.05.2022 | 28,06 | 28,25 | 27,23 | 28,01 | 0,52% | 1.210,00 |
12.05.2022 | 27,71 | 28,89 | 27,48 | 27,87 | 0,05% | - |
11.05.2022 | 28,50 | 28,66 | 27,84 | 27,85 | -2,09% | - |
10.05.2022 | 28,25 | 28,82 | 28,20 | 28,45 | 1,37% | - |
09.05.2022 | 29,35 | 29,88 | 27,97 | 28,06 | -5,74% | - |
06.05.2022 | 30,54 | 30,72 | 29,58 | 29,77 | -2,57% | 42,00 |
05.05.2022 | 31,23 | 31,44 | 30,39 | 30,56 | -1,85% | - |
04.05.2022 | 30,50 | 31,16 | 30,20 | 31,13 | 2,25% | - |
03.05.2022 | 30,23 | 30,75 | 30,16 | 30,45 | 1,03% | 2,00 |
02.05.2022 | 30,62 | 31,07 | 29,81 | 30,14 | -1,76% | - |
29.04.2022 | 31,32 | 31,58 | 30,67 | 30,68 | -1,79% | - |
28.04.2022 | 30,96 | 31,33 | 30,64 | 31,24 | 2,01% | - |
27.04.2022 | 30,60 | 31,02 | 29,68 | 30,62 | 0,59% | - |
26.04.2022 | 30,69 | 30,95 | 30,40 | 30,44 | -0,70% | - |
25.04.2022 | 29,79 | 30,67 | 29,68 | 30,66 | 1,81% | - |
22.04.2022 | 30,25 | 30,51 | 30,04 | 30,11 | -0,56% | - |
21.04.2022 | 30,74 | 30,90 | 30,24 | 30,28 | -1,26% | 40,00 |
20.04.2022 | 29,96 | 30,78 | 29,79 | 30,67 | 2,11% | - |
19.04.2022 | 29,85 | 30,08 | 29,18 | 30,03 | -1,20% | - |
14.04.2022 | 30,61 | 30,83 | 30,30 | 30,40 | -0,18% | - |
13.04.2022 | 30,91 | 31,18 | 30,20 | 30,45 | -0,47% | - |
12.04.2022 | 30,41 | 30,98 | 30,06 | 30,60 | -0,07% | 100,00 |
11.04.2022 | 29,24 | 30,90 | 29,20 | 30,62 | 4,54% | 40,00 |
08.04.2022 | 29,17 | 29,48 | 28,80 | 29,29 | 0,29% | - |
07.04.2022 | 30,02 | 30,19 | 28,84 | 29,20 | -3,05% | - |
06.04.2022 | 30,78 | 30,95 | 29,76 | 30,12 | -2,48% | - |
05.04.2022 | 31,45 | 31,59 | 30,78 | 30,89 | -1,98% | - |
04.04.2022 | 31,71 | 31,78 | 31,17 | 31,51 | -0,44% | 2,00 |
01.04.2022 | 30,91 | 31,71 | 30,64 | 31,65 | 2,91% | - |
31.03.2022 | 31,26 | 31,38 | 30,74 | 30,76 | -1,09% | - |
30.03.2022 | 31,03 | 31,34 | 30,68 | 31,10 | -0,42% | - |
29.03.2022 | 31,19 | 31,66 | 30,81 | 31,23 | 0,50% | - |
28.03.2022 | 30,20 | 31,10 | 30,14 | 31,07 | 2,30% | - |
25.03.2022 | 30,77 | 30,99 | 29,99 | 30,37 | -1,22% | 33,00 |
24.03.2022 | 30,80 | 31,21 | 30,56 | 30,75 | 0,20% | - |
23.03.2022 | 31,38 | 31,48 | 30,64 | 30,69 | -1,82% | - |
22.03.2022 | 31,03 | 31,27 | 30,86 | 31,26 | 0,32% | - |
21.03.2022 | 30,99 | 31,22 | 30,76 | 31,16 | -0,34% | - |
18.03.2022 | 30,80 | 31,27 | 30,51 | 31,26 | 1,23% | 165,00 |
17.03.2022 | 30,78 | 31,13 | 30,36 | 30,88 | 0,18% | - |
16.03.2022 | 30,15 | 30,83 | 30,09 | 30,83 | 2,99% | - |
15.03.2022 | 29,66 | 29,96 | 29,32 | 29,93 | 0,27% | - |
14.03.2022 | 29,69 | 30,07 | 29,52 | 29,85 | 2,10% | - |
11.03.2022 | 29,24 | 29,61 | 29,06 | 29,24 | -0,07% | - |
10.03.2022 | 30,63 | 30,83 | 28,95 | 29,26 | -4,69% | - |
09.03.2022 | 29,68 | 30,89 | 29,34 | 30,70 | 4,87% | - |
08.03.2022 | 28,50 | 29,99 | 28,40 | 29,27 | 1,72% | - |
07.03.2022 | 27,58 | 29,65 | 26,64 | 28,78 | 2,68% | - |
04.03.2022 | 29,10 | 29,50 | 27,78 | 28,03 | -4,45% | 68,00 |
03.03.2022 | 30,68 | 30,88 | 29,21 | 29,33 | -4,42% | 25,00 |
02.03.2022 | 29,18 | 31,14 | 28,96 | 30,69 | 4,58% | 50,00 |
01.03.2022 | 29,56 | 29,93 | 28,13 | 29,34 | -0,46% | 50,00 |
28.02.2022 | 29,12 | 29,98 | 28,92 | 29,48 | -0,72% | - |
25.02.2022 | 28,34 | 29,72 | 28,08 | 29,69 | 4,67% | - |
24.02.2022 | 26,50 | 28,47 | 26,50 | 28,37 | 2,27% | - |
23.02.2022 | 27,83 | 28,65 | 27,71 | 27,74 | -0,05% | - |
22.02.2022 | 27,74 | 28,19 | 27,48 | 27,75 | -0,31% | - |
21.02.2022 | 28,94 | 29,04 | 27,80 | 27,84 | -3,23% | - |
18.02.2022 | 29,26 | 29,37 | 28,65 | 28,77 | -1,17% | 60,00 |
17.02.2022 | 29,09 | 29,71 | 29,03 | 29,11 | -0,77% | 90,00 |
16.02.2022 | 28,32 | 29,39 | 28,26 | 29,33 | 3,58% | - |
15.02.2022 | 27,46 | 28,34 | 27,39 | 28,32 | 2,70% | - |
14.02.2022 | 27,67 | 27,76 | 26,99 | 27,57 | -0,33% | - |
11.02.2022 | 28,01 | 28,36 | 27,61 | 27,66 | -1,60% | - |