
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2018 | 6,70 | 6,70 | 6,70 | 6,70 | -3,11% | - |
07.06.2018 | 7,19 | 7,19 | 6,92 | 6,92 | -3,76% | - |
06.06.2018 | 6,76 | 7,19 | 6,76 | 7,19 | 6,44% | - |
05.06.2018 | 6,70 | 6,92 | 6,70 | 6,75 | -0,13% | - |
04.06.2018 | 6,70 | 6,82 | 6,64 | 6,76 | 0,84% | - |
01.06.2018 | 6,75 | 6,82 | 6,70 | 6,70 | -1,30% | - |
31.05.2018 | 6,74 | 6,79 | 6,71 | 6,79 | 0,13% | - |
30.05.2018 | 6,70 | 6,79 | 6,70 | 6,78 | 1,41% | - |
29.05.2018 | 6,70 | 6,75 | 6,66 | 6,69 | -0,58% | - |
28.05.2018 | 6,75 | 6,80 | 6,70 | 6,73 | -0,55% | - |
25.05.2018 | 6,75 | 6,77 | 6,70 | 6,76 | -0,22% | - |
24.05.2018 | 6,73 | 6,78 | 6,70 | 6,78 | 0,04% | - |
23.05.2018 | 6,70 | 6,78 | 6,69 | 6,78 | 0,76% | - |
22.05.2018 | 6,74 | 6,78 | 6,69 | 6,73 | -0,32% | - |
21.05.2018 | 6,75 | 6,75 | 6,74 | 6,75 | 0,02% | - |
18.05.2018 | 6,74 | 6,75 | 6,70 | 6,75 | 0,06% | - |
17.05.2018 | 6,74 | 6,75 | 6,73 | 6,74 | -0,16% | - |
16.05.2018 | 6,73 | 6,75 | 6,72 | 6,75 | 0,28% | - |
15.05.2018 | 6,75 | 6,75 | 6,73 | 6,73 | -0,18% | - |
14.05.2018 | 6,73 | 6,77 | 6,70 | 6,75 | 0,03% | - |
11.05.2018 | 6,73 | 6,76 | 6,73 | 6,74 | -0,18% | - |
10.05.2018 | 6,73 | 6,76 | 6,70 | 6,76 | 0,10% | - |
09.05.2018 | 6,73 | 6,76 | 6,73 | 6,75 | -0,07% | - |
08.05.2018 | 6,74 | 6,75 | 6,73 | 6,75 | 0,39% | - |
07.05.2018 | 6,72 | 6,79 | 6,70 | 6,73 | -0,49% | - |
04.05.2018 | 6,81 | 6,81 | 6,70 | 6,76 | -0,15% | - |
03.05.2018 | 6,73 | 6,80 | 6,70 | 6,77 | 0,62% | - |
02.05.2018 | 6,74 | 6,78 | 6,71 | 6,73 | -0,40% | - |
30.04.2018 | 6,77 | 6,78 | 6,70 | 6,76 | 0,24% | - |
27.04.2018 | 6,74 | 6,76 | 6,70 | 6,74 | -0,28% | - |
26.04.2018 | 6,74 | 6,77 | 6,63 | 6,76 | 0,01% | - |
25.04.2018 | 6,66 | 6,76 | 6,63 | 6,76 | 1,03% | - |
24.04.2018 | 6,72 | 6,74 | 6,67 | 6,69 | -0,70% | - |
23.04.2018 | 6,72 | 6,74 | 6,72 | 6,74 | 0,16% | - |
20.04.2018 | 6,74 | 6,74 | 6,72 | 6,72 | 0,31% | - |
19.04.2018 | 6,73 | 6,73 | 6,70 | 6,70 | 0,60% | - |
18.04.2018 | 6,74 | 6,74 | 6,66 | 6,66 | -1,07% | - |
17.04.2018 | 6,74 | 6,74 | 6,72 | 6,74 | -0,04% | - |
16.04.2018 | 6,73 | 6,74 | 6,73 | 6,74 | 0,24% | - |
13.04.2018 | 6,72 | 6,73 | 6,71 | 6,72 | -0,01% | - |
12.04.2018 | 6,73 | 6,73 | 6,72 | 6,72 | -0,07% | - |
11.04.2018 | 6,74 | 6,74 | 6,73 | 6,73 | -0,15% | - |
10.04.2018 | 6,68 | 6,74 | 6,68 | 6,74 | 0,97% | - |
09.04.2018 | 6,69 | 6,73 | 6,65 | 6,67 | -0,22% | - |
06.04.2018 | 6,68 | 6,72 | 6,64 | 6,69 | -0,16% | - |
05.04.2018 | 6,67 | 6,77 | 6,58 | 6,70 | 1,10% | - |
04.04.2018 | 6,65 | 6,69 | 6,54 | 6,63 | -0,51% | - |
03.04.2018 | 6,74 | 6,74 | 6,62 | 6,66 | -2,40% | - |
29.03.2018 | 6,72 | 6,84 | 6,72 | 6,82 | 1,91% | - |
28.03.2018 | 6,71 | 6,74 | 6,70 | 6,70 | 0,83% | - |
27.03.2018 | 6,70 | 6,70 | 6,62 | 6,64 | -1,63% | - |
26.03.2018 | 6,69 | 6,75 | 6,68 | 6,75 | 1,26% | - |
23.03.2018 | 6,63 | 6,72 | 6,63 | 6,67 | 0,12% | - |
22.03.2018 | 6,63 | 6,72 | 6,63 | 6,66 | 0,21% | - |
21.03.2018 | 6,69 | 6,70 | 6,64 | 6,65 | -0,81% | - |
20.03.2018 | 6,69 | 6,72 | 6,65 | 6,70 | 0,28% | - |
19.03.2018 | 6,65 | 6,68 | 6,65 | 6,68 | 0,15% | - |
16.03.2018 | 6,63 | 6,69 | 6,63 | 6,67 | -0,24% | - |
15.03.2018 | 6,69 | 6,70 | 6,65 | 6,69 | 0,03% | - |
14.03.2018 | 6,63 | 6,69 | 6,63 | 6,68 | 0,50% | - |
13.03.2018 | 6,67 | 6,68 | 6,64 | 6,65 | -0,43% | - |
12.03.2018 | 6,69 | 6,72 | 6,63 | 6,68 | -0,07% | - |
09.03.2018 | 6,65 | 6,69 | 6,63 | 6,68 | 0,00% | - |
08.03.2018 | 6,66 | 6,70 | 6,66 | 6,68 | 0,00% | - |
07.03.2018 | 6,68 | 6,69 | 6,65 | 6,68 | 0,07% | - |
06.03.2018 | 6,68 | 6,75 | 6,55 | 6,68 | -0,62% | - |
05.03.2018 | 6,68 | 6,73 | 6,66 | 6,72 | -0,03% | - |
02.03.2018 | 6,66 | 6,73 | 6,66 | 6,72 | 1,45% | - |
01.03.2018 | 6,69 | 6,69 | 6,60 | 6,63 | -0,11% | - |
28.02.2018 | 6,69 | 6,69 | 6,63 | 6,63 | -0,02% | - |
27.02.2018 | 6,64 | 6,65 | 6,63 | 6,64 | -0,87% | - |
26.02.2018 | 6,67 | 6,71 | 6,64 | 6,69 | 0,01% | - |
23.02.2018 | 6,60 | 6,71 | 6,60 | 6,69 | 1,33% | - |
22.02.2018 | 6,63 | 6,63 | 6,60 | 6,60 | 0,00% | - |
21.02.2018 | 6,60 | 6,63 | 6,60 | 6,60 | 0,12% | - |
20.02.2018 | 6,60 | 6,63 | 6,60 | 6,60 | -0,11% | - |
19.02.2018 | 6,62 | 6,63 | 6,60 | 6,60 | 0,06% | - |
16.02.2018 | 6,63 | 6,63 | 6,60 | 6,60 | 0,02% | - |
15.02.2018 | 6,60 | 6,62 | 6,55 | 6,60 | 0,73% | - |
14.02.2018 | 6,58 | 6,63 | 6,55 | 6,55 | -0,50% | - |
13.02.2018 | 6,63 | 6,64 | 6,58 | 6,58 | -0,62% | - |
12.02.2018 | 5,96 | 6,67 | 5,83 | 6,62 | 13,02% | - |
09.02.2018 | 5,91 | 6,03 | 5,85 | 5,86 | -0,80% | - |
08.02.2018 | 5,50 | 6,12 | 5,50 | 5,91 | 7,43% | - |
07.02.2018 | 4,96 | 5,50 | 4,93 | 5,50 | 9,54% | - |
06.02.2018 | 4,76 | 5,02 | 4,74 | 5,02 | 2,97% | - |
05.02.2018 | 4,99 | 5,08 | 4,84 | 4,88 | -2,23% | - |
02.02.2018 | 4,94 | 5,16 | 4,86 | 4,99 | 0,93% | - |
01.02.2018 | 5,59 | 5,60 | 4,52 | 4,94 | -8,13% | - |
31.01.2018 | 5,34 | 5,38 | 5,29 | 5,38 | 0,67% | - |
30.01.2018 | 5,44 | 5,44 | 5,31 | 5,34 | -1,84% | - |
29.01.2018 | 5,40 | 5,47 | 5,37 | 5,44 | 0,98% | - |
26.01.2018 | 5,34 | 5,41 | 5,27 | 5,39 | 1,18% | - |
25.01.2018 | 5,33 | 5,37 | 5,29 | 5,33 | -0,11% | - |
24.01.2018 | 5,37 | 5,39 | 5,32 | 5,33 | -0,76% | - |
23.01.2018 | 5,39 | 5,47 | 5,36 | 5,37 | -1,09% | - |
22.01.2018 | 5,29 | 5,47 | 5,29 | 5,43 | 2,76% | - |
19.01.2018 | 5,33 | 5,36 | 5,27 | 5,29 | -0,62% | - |
18.01.2018 | 5,33 | 5,35 | 5,27 | 5,32 | -0,08% | - |
17.01.2018 | 5,34 | 5,35 | 5,29 | 5,32 | -0,21% | - |