
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.08.2022 | 27,78 | 28,42 | 27,68 | 28,42 | 2,45% | - |
11.08.2022 | 27,79 | 28,14 | 27,68 | 27,74 | 0,07% | - |
10.08.2022 | 26,81 | 27,80 | 26,50 | 27,72 | 3,28% | 1.677,00 |
09.08.2022 | 27,14 | 27,74 | 26,74 | 26,84 | -1,07% | 9.750,00 |
08.08.2022 | 27,04 | 27,30 | 27,02 | 27,13 | 0,41% | - |
05.08.2022 | 27,39 | 27,42 | 26,64 | 27,02 | -1,28% | 7.950,00 |
04.08.2022 | 27,12 | 28,14 | 27,11 | 27,37 | 0,96% | 12.768,00 |
03.08.2022 | 26,08 | 27,14 | 26,07 | 27,11 | 4,19% | - |
02.08.2022 | 26,28 | 26,33 | 25,84 | 26,02 | -1,21% | - |
01.08.2022 | 26,20 | 26,60 | 25,98 | 26,34 | -0,11% | 16.500,00 |
29.07.2022 | 25,70 | 26,92 | 25,45 | 26,37 | 2,69% | 400,00 |
28.07.2022 | 27,73 | 27,88 | 24,56 | 25,68 | -7,43% | 6.192,00 |
27.07.2022 | 28,45 | 28,46 | 27,44 | 27,74 | -1,84% | - |
26.07.2022 | 28,10 | 28,44 | 27,86 | 28,26 | 0,28% | - |
25.07.2022 | 28,17 | 28,34 | 27,93 | 28,18 | 0,00% | - |
22.07.2022 | 27,90 | 28,50 | 27,76 | 28,18 | 0,57% | - |
21.07.2022 | 27,88 | 28,10 | 27,60 | 28,02 | 1,01% | - |
20.07.2022 | 27,40 | 27,89 | 27,10 | 27,74 | 1,20% | 11.918,00 |
19.07.2022 | 26,08 | 27,43 | 26,03 | 27,41 | 5,18% | 1.284,00 |
18.07.2022 | 26,24 | 26,60 | 25,78 | 26,06 | -0,46% | 6.688,00 |
15.07.2022 | 25,48 | 26,46 | 24,02 | 26,18 | 2,07% | 11.576,00 |
14.07.2022 | 26,72 | 27,04 | 25,33 | 25,65 | -4,22% | 9.428,00 |
13.07.2022 | 27,14 | 27,60 | 26,64 | 26,78 | -1,25% | 1.000,00 |
12.07.2022 | 27,96 | 27,99 | 27,09 | 27,12 | -3,42% | - |
11.07.2022 | 28,36 | 28,48 | 28,02 | 28,08 | -1,75% | 3.510,00 |
08.07.2022 | 28,21 | 28,70 | 27,88 | 28,58 | 0,88% | - |
07.07.2022 | 28,88 | 29,10 | 28,08 | 28,33 | -1,50% | 10.000,00 |
06.07.2022 | 28,65 | 29,24 | 28,42 | 28,76 | -2,54% | - |
05.07.2022 | 31,02 | 31,19 | 28,38 | 29,51 | -4,47% | - |
04.07.2022 | 31,36 | 31,78 | 30,86 | 30,89 | -1,66% | - |
01.07.2022 | 31,36 | 31,68 | 31,12 | 31,41 | -0,76% | - |
30.06.2022 | 31,86 | 31,86 | 31,07 | 31,65 | -1,03% | - |
29.06.2022 | 32,26 | 32,29 | 31,62 | 31,98 | -0,65% | - |
28.06.2022 | 32,54 | 33,14 | 32,12 | 32,19 | -0,95% | - |
27.06.2022 | 32,06 | 33,12 | 31,95 | 32,50 | 1,31% | 4.200,00 |
24.06.2022 | 31,30 | 32,08 | 31,06 | 32,08 | 3,05% | 12.000,00 |
23.06.2022 | 31,69 | 31,70 | 30,72 | 31,13 | -1,61% | 5.550,00 |
22.06.2022 | 31,39 | 31,83 | 30,80 | 31,64 | 0,06% | 2.704,00 |
21.06.2022 | 31,63 | 31,82 | 31,30 | 31,62 | 0,38% | 5.592,00 |
20.06.2022 | 30,96 | 31,54 | 30,94 | 31,50 | 1,35% | 8.240,00 |
17.06.2022 | 30,55 | 31,34 | 30,22 | 31,08 | 2,54% | - |
16.06.2022 | 30,41 | 30,60 | 29,84 | 30,31 | -0,92% | 1.002,00 |
15.06.2022 | 29,86 | 30,68 | 29,76 | 30,59 | 2,86% | - |
14.06.2022 | 30,71 | 30,95 | 29,63 | 29,74 | -2,04% | 10.800,00 |
13.06.2022 | 31,30 | 31,30 | 30,12 | 30,36 | -4,05% | 13.500,00 |
10.06.2022 | 32,00 | 32,08 | 31,60 | 31,64 | -1,16% | - |
09.06.2022 | 32,49 | 32,84 | 32,00 | 32,01 | -1,69% | - |
08.06.2022 | 32,74 | 32,90 | 32,50 | 32,56 | -0,43% | - |
07.06.2022 | 32,57 | 32,70 | 31,72 | 32,70 | -0,06% | - |
06.06.2022 | 32,30 | 32,86 | 32,28 | 32,72 | 1,55% | - |
03.06.2022 | 32,19 | 32,38 | 31,96 | 32,22 | -0,06% | 1.950,00 |
02.06.2022 | 31,87 | 32,24 | 31,74 | 32,24 | 1,19% | 2.192,00 |
01.06.2022 | 31,75 | 31,94 | 31,62 | 31,86 | 0,19% | - |
31.05.2022 | 31,91 | 31,98 | 31,56 | 31,80 | -0,59% | 420,00 |
30.05.2022 | 31,55 | 32,10 | 31,39 | 31,99 | 1,65% | 1.711,00 |
27.05.2022 | 30,71 | 31,48 | 30,67 | 31,47 | 2,37% | - |
26.05.2022 | 30,32 | 30,93 | 30,24 | 30,74 | 1,12% | - |
25.05.2022 | 30,15 | 30,46 | 30,02 | 30,40 | 1,13% | - |
24.05.2022 | 30,11 | 30,32 | 29,76 | 30,06 | -0,73% | 4.200,00 |
23.05.2022 | 30,45 | 30,60 | 29,90 | 30,28 | 0,07% | - |
20.05.2022 | 29,96 | 30,32 | 29,71 | 30,26 | 1,44% | 7.935,00 |
19.05.2022 | 29,33 | 29,94 | 28,64 | 29,83 | 1,74% | - |
18.05.2022 | 29,57 | 30,22 | 29,12 | 29,32 | -3,49% | - |
17.05.2022 | 29,83 | 30,50 | 29,66 | 30,38 | 2,22% | - |
16.05.2022 | 29,32 | 29,80 | 28,96 | 29,72 | 1,23% | - |
13.05.2022 | 28,72 | 29,64 | 28,59 | 29,36 | 3,09% | - |
12.05.2022 | 27,82 | 28,82 | 27,48 | 28,48 | 2,15% | 2.520,00 |
11.05.2022 | 28,41 | 29,38 | 27,56 | 27,88 | -1,52% | 456,00 |
10.05.2022 | 28,11 | 28,83 | 27,80 | 28,31 | 1,22% | 3.484,00 |
09.05.2022 | 28,76 | 29,08 | 27,92 | 27,97 | -3,52% | 1.508,00 |
06.05.2022 | 29,65 | 29,72 | 28,70 | 28,99 | -2,29% | - |
05.05.2022 | 30,42 | 30,54 | 29,46 | 29,67 | -2,43% | - |
04.05.2022 | 29,06 | 30,42 | 29,03 | 30,41 | 4,65% | - |
03.05.2022 | 29,74 | 30,36 | 28,92 | 29,06 | -2,02% | - |
02.05.2022 | 29,27 | 29,70 | 28,75 | 29,66 | 0,95% | - |
29.04.2022 | 29,75 | 30,18 | 29,35 | 29,38 | -0,94% | - |
28.04.2022 | 30,15 | 30,26 | 29,12 | 29,66 | -0,94% | 680,00 |
27.04.2022 | 32,25 | 32,25 | 28,38 | 29,94 | -0,53% | 2.678,00 |
26.04.2022 | 31,20 | 31,46 | 30,10 | 30,10 | -3,28% | 4.375,00 |
25.04.2022 | 30,88 | 31,14 | 30,30 | 31,12 | 0,29% | - |
22.04.2022 | 31,23 | 31,36 | 30,82 | 31,03 | -0,70% | - |
21.04.2022 | 30,96 | 31,72 | 30,90 | 31,25 | 1,26% | 125,00 |
20.04.2022 | 30,68 | 31,04 | 30,45 | 30,86 | 0,55% | 3.000,00 |
19.04.2022 | 30,10 | 30,78 | 29,82 | 30,69 | 2,20% | 1.332,00 |
14.04.2022 | 29,82 | 30,40 | 29,58 | 30,03 | 0,98% | - |
13.04.2022 | 29,66 | 29,88 | 29,16 | 29,74 | 0,88% | - |
12.04.2022 | 29,52 | 29,92 | 29,36 | 29,48 | -0,54% | - |
11.04.2022 | 30,38 | 30,49 | 29,60 | 29,64 | -2,95% | 6.230,00 |
08.04.2022 | 30,48 | 31,10 | 30,41 | 30,54 | 0,30% | 156,00 |
07.04.2022 | 30,32 | 30,76 | 30,16 | 30,45 | 0,26% | - |
06.04.2022 | 31,46 | 31,62 | 30,25 | 30,37 | -3,50% | 204,00 |
05.04.2022 | 31,60 | 32,08 | 31,42 | 31,47 | -0,66% | 4.504,00 |
04.04.2022 | 31,34 | 31,76 | 30,96 | 31,68 | 1,21% | - |
01.04.2022 | 31,16 | 31,85 | 31,11 | 31,30 | 0,84% | 840,00 |
31.03.2022 | 31,94 | 32,14 | 31,03 | 31,04 | -2,63% | - |
30.03.2022 | 32,11 | 32,20 | 31,70 | 31,88 | -1,27% | - |
29.03.2022 | 31,96 | 32,42 | 31,76 | 32,29 | 1,48% | - |
28.03.2022 | 31,61 | 32,08 | 31,52 | 31,82 | 0,51% | 4.500,00 |
25.03.2022 | 32,30 | 33,08 | 31,39 | 31,66 | -1,49% | - |
24.03.2022 | 32,17 | 32,26 | 31,61 | 32,14 | 0,41% | 3.500,00 |