
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2022 | 47,50 | 48,10 | 47,50 | 48,10 | 0,00% | - |
12.08.2022 | 47,70 | 48,10 | 47,70 | 48,10 | 0,42% | - |
11.08.2022 | 47,50 | 48,00 | 47,50 | 47,90 | -0,21% | - |
10.08.2022 | 48,10 | 48,10 | 48,00 | 48,00 | -0,83% | - |
09.08.2022 | 49,10 | 49,50 | 48,40 | 48,40 | -0,82% | - |
08.08.2022 | 49,00 | 49,30 | 48,80 | 48,80 | -1,61% | 186,00 |
05.08.2022 | 50,00 | 50,00 | 49,60 | 49,60 | 0,61% | - |
04.08.2022 | 48,80 | 49,30 | 48,70 | 49,30 | 0,61% | - |
03.08.2022 | 50,20 | 50,60 | 48,60 | 49,00 | -3,54% | - |
02.08.2022 | 49,70 | 50,80 | 49,70 | 50,80 | 1,60% | - |
01.08.2022 | 51,00 | 51,00 | 49,90 | 50,00 | -1,96% | - |
29.07.2022 | 49,50 | 51,00 | 49,40 | 51,00 | 6,25% | - |
28.07.2022 | 50,60 | 50,60 | 48,00 | 48,00 | -4,76% | - |
27.07.2022 | 50,60 | 50,60 | 50,40 | 50,40 | -2,70% | - |
26.07.2022 | 52,00 | 52,00 | 51,80 | 51,80 | 0,00% | - |
25.07.2022 | 51,80 | 51,80 | 51,80 | 51,80 | -1,15% | - |
22.07.2022 | 52,80 | 52,80 | 52,20 | 52,40 | -0,76% | - |
21.07.2022 | 52,60 | 52,80 | 52,60 | 52,80 | -0,38% | - |
20.07.2022 | 52,80 | 53,00 | 52,40 | 53,00 | 2,71% | - |
19.07.2022 | 51,00 | 51,60 | 51,00 | 51,60 | 0,39% | - |
18.07.2022 | 51,00 | 51,40 | 51,00 | 51,40 | 0,00% | - |
15.07.2022 | 51,20 | 51,40 | 51,20 | 51,40 | 0,39% | - |
14.07.2022 | 51,00 | 51,20 | 51,00 | 51,20 | 0,00% | - |
13.07.2022 | 51,60 | 51,60 | 51,20 | 51,20 | -0,78% | - |
12.07.2022 | 52,00 | 52,00 | 51,60 | 51,60 | 0,78% | - |
11.07.2022 | 51,00 | 51,20 | 51,00 | 51,20 | 2,40% | - |
08.07.2022 | 50,40 | 50,40 | 49,60 | 50,00 | -1,19% | - |
07.07.2022 | 51,80 | 52,40 | 50,60 | 50,60 | -3,07% | - |
06.07.2022 | 52,20 | 52,60 | 52,20 | 52,20 | 0,38% | - |
05.07.2022 | 53,60 | 53,60 | 52,00 | 52,00 | -3,70% | - |
04.07.2022 | 54,40 | 54,40 | 54,00 | 54,00 | -0,74% | - |
01.07.2022 | 54,40 | 54,40 | 54,40 | 54,40 | 3,03% | - |
30.06.2022 | 53,80 | 53,80 | 52,40 | 52,80 | -1,49% | - |
29.06.2022 | 54,00 | 54,00 | 53,60 | 53,60 | 0,00% | - |
28.06.2022 | 53,40 | 53,60 | 53,40 | 53,60 | 0,00% | - |
27.06.2022 | 53,40 | 53,60 | 53,40 | 53,60 | 0,00% | - |
24.06.2022 | 53,20 | 53,60 | 53,20 | 53,60 | 0,75% | - |
23.06.2022 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
22.06.2022 | 53,60 | 53,80 | 53,20 | 53,20 | -1,48% | - |
21.06.2022 | 53,80 | 54,00 | 53,80 | 54,00 | 0,75% | - |
20.06.2022 | 53,40 | 54,00 | 53,40 | 53,60 | -0,74% | - |
17.06.2022 | 54,00 | 54,00 | 54,00 | 54,00 | 0,75% | - |
16.06.2022 | 54,00 | 54,00 | 53,60 | 53,60 | -1,11% | - |
15.06.2022 | 54,00 | 54,20 | 54,00 | 54,20 | 0,37% | - |
14.06.2022 | 55,20 | 55,40 | 54,00 | 54,00 | -2,53% | - |
13.06.2022 | 56,20 | 56,20 | 55,40 | 55,40 | -2,12% | - |
10.06.2022 | 57,00 | 57,00 | 56,60 | 56,60 | -3,08% | 2,00 |
09.06.2022 | 58,00 | 59,40 | 58,00 | 58,40 | -1,68% | 9,00 |
08.06.2022 | 59,00 | 59,60 | 59,00 | 59,40 | 0,00% | - |
07.06.2022 | 60,00 | 60,00 | 59,00 | 59,40 | 0,34% | - |
06.06.2022 | 59,20 | 59,20 | 59,20 | 59,20 | 3,14% | - |
03.06.2022 | 57,40 | 57,40 | 57,40 | 57,40 | -3,37% | - |
02.06.2022 | 59,40 | 59,40 | 59,40 | 59,40 | 0,00% | - |
01.06.2022 | 59,40 | 59,40 | 59,40 | 59,40 | 0,00% | - |
31.05.2022 | 60,00 | 60,00 | 59,40 | 59,40 | -1,66% | - |
30.05.2022 | 59,60 | 60,40 | 59,60 | 60,40 | 2,37% | - |
27.05.2022 | 58,40 | 59,00 | 58,40 | 59,00 | 0,34% | - |
26.05.2022 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | - |
25.05.2022 | 59,60 | 59,60 | 58,80 | 58,80 | -0,34% | - |
24.05.2022 | 59,20 | 59,60 | 59,00 | 59,00 | -1,01% | - |
23.05.2022 | 59,80 | 59,80 | 59,60 | 59,60 | 0,00% | - |
20.05.2022 | 59,60 | 59,60 | 59,60 | 59,60 | 0,00% | - |
19.05.2022 | 59,40 | 59,60 | 59,40 | 59,60 | -1,32% | - |
18.05.2022 | 60,60 | 60,60 | 60,40 | 60,40 | 1,34% | - |
17.05.2022 | 58,00 | 59,60 | 58,00 | 59,60 | 3,11% | - |
16.05.2022 | 57,60 | 57,80 | 57,00 | 57,80 | 2,48% | - |
13.05.2022 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
12.05.2022 | 57,60 | 57,60 | 56,60 | 56,60 | -1,74% | - |
11.05.2022 | 56,80 | 57,60 | 56,80 | 57,60 | 0,00% | - |
10.05.2022 | 57,60 | 57,60 | 57,60 | 57,60 | -0,69% | - |
09.05.2022 | 60,80 | 61,20 | 58,00 | 58,00 | -6,15% | - |
06.05.2022 | 61,60 | 62,00 | 61,60 | 61,80 | 0,32% | 2,00 |
05.05.2022 | 61,20 | 61,60 | 61,20 | 61,60 | 0,00% | - |
04.05.2022 | 61,60 | 61,80 | 61,60 | 61,60 | -1,28% | - |
03.05.2022 | 62,20 | 62,40 | 62,20 | 62,40 | 0,32% | - |
02.05.2022 | 62,40 | 62,40 | 62,20 | 62,20 | -0,32% | - |
29.04.2022 | 61,00 | 62,40 | 61,00 | 62,40 | 1,96% | - |
28.04.2022 | 61,00 | 61,20 | 61,00 | 61,20 | 0,33% | - |
27.04.2022 | 59,20 | 61,20 | 59,20 | 61,00 | -2,24% | - |
26.04.2022 | 62,20 | 62,60 | 62,20 | 62,40 | -0,64% | - |
25.04.2022 | 63,00 | 64,60 | 62,70 | 62,80 | -0,32% | 1.500,00 |
22.04.2022 | 62,60 | 63,00 | 62,60 | 63,00 | 0,32% | - |
21.04.2022 | 62,60 | 62,80 | 62,60 | 62,80 | 0,00% | - |
20.04.2022 | 63,00 | 63,00 | 62,80 | 62,80 | 1,29% | - |
19.04.2022 | 61,40 | 62,00 | 61,40 | 62,00 | 0,00% | - |
14.04.2022 | 62,60 | 62,60 | 62,00 | 62,00 | -1,27% | - |
13.04.2022 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
12.04.2022 | 62,40 | 63,00 | 62,40 | 63,00 | 0,32% | - |
11.04.2022 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
08.04.2022 | 62,60 | 62,80 | 62,60 | 62,80 | -0,32% | - |
07.04.2022 | 63,00 | 63,20 | 63,00 | 63,00 | -2,78% | - |
06.04.2022 | 65,40 | 65,40 | 64,80 | 64,80 | -0,31% | - |
05.04.2022 | 64,60 | 65,00 | 64,60 | 65,00 | -0,61% | - |
04.04.2022 | 65,20 | 65,40 | 65,20 | 65,40 | 0,31% | - |
01.04.2022 | 65,80 | 66,00 | 65,20 | 65,20 | -2,69% | - |
31.03.2022 | 65,80 | 67,00 | 65,80 | 67,00 | 1,21% | 60,00 |
30.03.2022 | 66,40 | 67,60 | 64,40 | 66,20 | 3,12% | 2,00 |
29.03.2022 | 64,20 | 64,20 | 64,20 | 64,20 | -0,31% | - |
28.03.2022 | 64,00 | 64,40 | 64,00 | 64,40 | 0,31% | - |
25.03.2022 | 64,80 | 64,80 | 64,20 | 64,20 | -1,53% | - |