
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.08.2022 | 2,08 | 2,12 | 2,06 | 2,09 | 0,85% | - |
09.08.2022 | 2,15 | 2,18 | 2,00 | 2,07 | -3,27% | 973.367,00 |
08.08.2022 | 2,21 | 2,25 | 2,13 | 2,14 | -1,38% | 444.768,00 |
05.08.2022 | 2,19 | 2,20 | 2,13 | 2,17 | 3,83% | 677.869,00 |
04.08.2022 | 2,12 | 2,13 | 2,08 | 2,09 | -0,48% | 298.191,00 |
03.08.2022 | 2,15 | 2,18 | 2,09 | 2,10 | -0,47% | 452.665,00 |
02.08.2022 | 2,07 | 2,14 | 2,07 | 2,11 | 0,48% | 256.561,00 |
01.08.2022 | 2,07 | 2,14 | 2,07 | 2,10 | 0,00% | 1.072.851,00 |
29.07.2022 | 2,09 | 2,13 | 2,07 | 2,10 | 0,00% | 373.524,00 |
28.07.2022 | 2,10 | 2,13 | 2,04 | 2,10 | 0,00% | 262.707,00 |
27.07.2022 | 2,05 | 2,12 | 2,05 | 2,10 | 2,94% | 280.509,00 |
26.07.2022 | 2,02 | 2,06 | 2,00 | 2,04 | 0,49% | 318.037,00 |
25.07.2022 | 2,12 | 2,15 | 2,00 | 2,03 | -4,25% | 482.304,00 |
22.07.2022 | 2,23 | 2,25 | 2,10 | 2,12 | -4,93% | 337.722,00 |
21.07.2022 | 2,21 | 2,26 | 2,18 | 2,23 | 1,36% | 457.971,00 |
20.07.2022 | 2,10 | 2,24 | 2,10 | 2,20 | 4,76% | 704.958,00 |
19.07.2022 | 2,09 | 2,12 | 2,03 | 2,10 | 1,94% | 766.935,00 |
18.07.2022 | 2,05 | 2,14 | 2,05 | 2,06 | 1,48% | 518.314,00 |
15.07.2022 | 2,10 | 2,15 | 2,00 | 2,03 | -2,40% | 820.542,00 |
14.07.2022 | 2,06 | 2,14 | 2,04 | 2,08 | 0,00% | 516.402,00 |
13.07.2022 | 2,02 | 2,10 | 2,02 | 2,08 | 0,97% | 598.954,00 |
12.07.2022 | 2,12 | 2,16 | 2,04 | 2,06 | -3,74% | 425.918,00 |
11.07.2022 | 2,14 | 2,19 | 2,10 | 2,14 | -1,83% | 670.748,00 |
08.07.2022 | 2,16 | 2,20 | 2,12 | 2,18 | -0,46% | 515.560,00 |
07.07.2022 | 2,01 | 2,19 | 2,01 | 2,19 | 8,96% | 1.186.337,00 |
06.07.2022 | 2,07 | 2,10 | 2,01 | 2,01 | -2,90% | 667.988,00 |
05.07.2022 | 1,92 | 2,08 | 1,88 | 2,07 | 7,81% | 619.084,00 |
01.07.2022 | 1,95 | 2,01 | 1,87 | 1,92 | -2,04% | 1.483.091,00 |
30.06.2022 | 2,00 | 2,06 | 1,95 | 1,96 | -2,97% | 824.086,00 |
29.06.2022 | 2,00 | 2,08 | 1,98 | 2,02 | 1,00% | 729.325,00 |
28.06.2022 | 2,09 | 2,16 | 2,00 | 2,00 | -5,21% | 953.605,00 |
27.06.2022 | 2,11 | 2,14 | 2,00 | 2,11 | 2,43% | 1.058.907,00 |
24.06.2022 | 2,16 | 2,27 | 2,04 | 2,06 | -3,74% | 12.206.884,00 |
23.06.2022 | 2,06 | 2,15 | 2,02 | 2,14 | 11,46% | 1.382.915,00 |
22.06.2022 | 1,80 | 1,95 | 1,78 | 1,92 | 4,35% | 1.907.495,00 |
21.06.2022 | 1,83 | 1,89 | 1,75 | 1,84 | 2,79% | 1.953.546,00 |
17.06.2022 | 1,77 | 1,85 | 1,74 | 1,79 | 1,70% | 2.876.341,00 |
16.06.2022 | 1,88 | 1,88 | 1,70 | 1,76 | -6,88% | 1.604.401,00 |
15.06.2022 | 1,97 | 1,99 | 1,86 | 1,89 | -4,06% | 1.151.192,00 |
14.06.2022 | 2,03 | 2,03 | 1,89 | 1,97 | -1,99% | 1.007.056,00 |
13.06.2022 | 2,06 | 2,06 | 1,97 | 2,01 | -3,83% | 1.103.878,00 |
10.06.2022 | 2,21 | 2,21 | 2,07 | 2,09 | -8,33% | 965.745,00 |
09.06.2022 | 2,20 | 2,33 | 2,15 | 2,28 | 1,79% | 1.222.934,00 |
08.06.2022 | 2,20 | 2,27 | 2,14 | 2,24 | 1,82% | 1.296.349,00 |
07.06.2022 | 2,02 | 2,22 | 2,01 | 2,20 | 7,84% | 2.207.728,00 |
06.06.2022 | 2,13 | 2,14 | 2,02 | 2,04 | -4,23% | 1.139.987,00 |
03.06.2022 | 2,16 | 2,16 | 2,09 | 2,13 | -2,74% | 595.110,00 |
02.06.2022 | 2,03 | 2,22 | 2,00 | 2,19 | 6,83% | 1.287.789,00 |
01.06.2022 | 2,05 | 2,08 | 2,02 | 2,05 | -1,44% | 1.381.709,00 |
31.05.2022 | 2,13 | 2,17 | 2,07 | 2,08 | -3,70% | 711.705,00 |
27.05.2022 | 2,13 | 2,19 | 2,07 | 2,16 | 3,85% | 770.477,00 |
26.05.2022 | 2,02 | 2,10 | 2,00 | 2,08 | 2,97% | 1.538.032,00 |
25.05.2022 | 2,12 | 2,14 | 2,02 | 2,02 | -5,61% | 972.631,00 |
24.05.2022 | 2,20 | 2,24 | 2,13 | 2,14 | -3,60% | 858.316,00 |
23.05.2022 | 2,23 | 2,23 | 2,11 | 2,22 | 2,30% | 1.428.329,00 |
20.05.2022 | 2,23 | 2,32 | 2,16 | 2,17 | -1,81% | 1.076.523,00 |
19.05.2022 | 2,25 | 2,26 | 2,15 | 2,21 | 0,45% | 1.316.516,00 |
18.05.2022 | 2,33 | 2,33 | 2,20 | 2,20 | -4,35% | 1.054.513,00 |
17.05.2022 | 2,29 | 2,33 | 2,24 | 2,30 | 1,77% | 2.655.223,00 |
16.05.2022 | 2,32 | 2,35 | 2,26 | 2,26 | -2,16% | 689.471,00 |
13.05.2022 | 2,35 | 2,37 | 2,29 | 2,31 | 0,87% | 1.026.594,00 |
12.05.2022 | 2,12 | 2,33 | 2,08 | 2,29 | 7,01% | 1.250.988,00 |
11.05.2022 | 2,28 | 2,36 | 2,13 | 2,14 | -3,60% | 1.284.037,00 |
10.05.2022 | 2,22 | 2,33 | 2,16 | 2,22 | 6,22% | 1.786.294,00 |
09.05.2022 | 2,29 | 2,29 | 2,08 | 2,09 | -9,13% | 1.312.149,00 |
06.05.2022 | 2,44 | 2,47 | 2,29 | 2,30 | -4,56% | 1.091.354,00 |
05.05.2022 | 2,60 | 2,74 | 2,39 | 2,41 | -5,86% | 1.375.480,00 |
04.05.2022 | 2,65 | 2,65 | 2,46 | 2,56 | -3,40% | 1.206.767,00 |
03.05.2022 | 2,67 | 2,71 | 2,59 | 2,65 | -0,75% | 1.145.805,00 |
02.05.2022 | 2,66 | 2,77 | 2,60 | 2,67 | 0,38% | 824.870,00 |
29.04.2022 | 2,78 | 2,88 | 2,66 | 2,66 | -6,01% | 673.450,00 |
28.04.2022 | 3,31 | 3,39 | 2,77 | 2,83 | -6,29% | 786.481,00 |
27.04.2022 | 3,15 | 3,17 | 3,00 | 3,02 | -4,13% | 608.774,00 |
26.04.2022 | 3,29 | 3,30 | 3,15 | 3,15 | -5,69% | 367.174,00 |
25.04.2022 | 3,26 | 3,36 | 3,23 | 3,34 | 1,21% | 530.652,00 |
22.04.2022 | 3,50 | 3,52 | 3,29 | 3,30 | -6,25% | 370.924,00 |
21.04.2022 | 3,55 | 3,55 | 3,44 | 3,52 | 0,28% | 647.117,00 |
20.04.2022 | 3,55 | 3,58 | 3,49 | 3,51 | 0,00% | 314.907,00 |
19.04.2022 | 3,20 | 3,55 | 3,20 | 3,51 | 9,69% | 773.314,00 |
18.04.2022 | 3,23 | 3,23 | 3,13 | 3,20 | -2,14% | 482.406,00 |
14.04.2022 | 3,45 | 3,45 | 3,27 | 3,27 | -4,66% | 382.083,00 |
13.04.2022 | 3,10 | 3,43 | 3,10 | 3,43 | 10,65% | 1.117.590,00 |
12.04.2022 | 3,24 | 3,28 | 3,10 | 3,10 | -2,82% | 661.612,00 |
11.04.2022 | 3,15 | 3,20 | 3,11 | 3,19 | 0,31% | 535.432,00 |
08.04.2022 | 3,22 | 3,24 | 3,16 | 3,18 | -1,24% | 420.983,00 |
07.04.2022 | 3,19 | 3,29 | 3,16 | 3,22 | 0,63% | 297.070,00 |
06.04.2022 | 3,27 | 3,29 | 3,14 | 3,20 | -2,14% | 499.295,00 |
05.04.2022 | 3,32 | 3,36 | 3,25 | 3,27 | -2,10% | 404.123,00 |
04.04.2022 | 3,36 | 3,42 | 3,32 | 3,34 | -1,18% | 314.308,00 |
01.04.2022 | 3,31 | 3,40 | 3,31 | 3,38 | 2,11% | 815.183,00 |
31.03.2022 | 3,31 | 3,35 | 3,25 | 3,31 | 0,30% | 326.727,00 |
30.03.2022 | 3,37 | 3,44 | 3,29 | 3,30 | -2,08% | 759.616,00 |
29.03.2022 | 3,37 | 3,47 | 3,31 | 3,37 | 2,12% | 413.704,00 |
28.03.2022 | 3,25 | 3,30 | 3,20 | 3,30 | 2,17% | 471.446,00 |
25.03.2022 | 3,26 | 3,30 | 3,21 | 3,23 | -0,92% | 574.677,00 |
24.03.2022 | 3,21 | 3,31 | 3,19 | 3,26 | 3,16% | 461.974,00 |
23.03.2022 | 3,25 | 3,27 | 3,15 | 3,16 | -3,36% | 725.575,00 |
22.03.2022 | 3,31 | 3,38 | 3,27 | 3,27 | 0,00% | 538.120,00 |
21.03.2022 | 3,40 | 3,67 | 3,27 | 3,27 | -2,68% | 630.915,00 |
18.03.2022 | 3,52 | 3,53 | 3,36 | 3,36 | -4,55% | 2.339.305,00 |