
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.06.2022 | 17,04 | 17,04 | 16,96 | 17,04 | -0,23% | 495,00 |
27.06.2022 | 17,34 | 17,34 | 17,08 | 17,08 | -0,35% | 59,00 |
24.06.2022 | 16,69 | 17,14 | 16,57 | 17,14 | 4,64% | 700,00 |
23.06.2022 | 16,87 | 16,87 | 16,38 | 16,38 | -3,19% | 901,00 |
22.06.2022 | 18,04 | 18,04 | 16,92 | 16,92 | -9,06% | 3.821,00 |
21.06.2022 | 18,61 | 18,61 | 18,61 | 18,61 | 0,95% | - |
20.06.2022 | 18,27 | 18,43 | 18,27 | 18,43 | 0,77% | 1.150,00 |
17.06.2022 | 18,57 | 18,57 | 18,29 | 18,29 | -1,88% | 200,00 |
16.06.2022 | 18,64 | 18,64 | 18,64 | 18,64 | -0,61% | - |
15.06.2022 | 18,76 | 18,76 | 18,76 | 18,76 | 0,59% | - |
14.06.2022 | 18,55 | 18,71 | 18,55 | 18,65 | 1,72% | 219,00 |
13.06.2022 | 18,12 | 18,33 | 18,12 | 18,33 | -0,38% | 280,00 |
10.06.2022 | 18,56 | 18,70 | 18,40 | 18,40 | -0,81% | 432,00 |
09.06.2022 | 18,74 | 18,74 | 18,55 | 18,55 | -3,13% | 400,00 |
08.06.2022 | 19,15 | 19,15 | 19,15 | 19,15 | 1,56% | - |
07.06.2022 | 18,86 | 18,86 | 18,86 | 18,86 | -4,12% | - |
06.06.2022 | 19,75 | 19,75 | 19,67 | 19,67 | -0,33% | 500,00 |
03.06.2022 | 19,61 | 19,76 | 19,61 | 19,73 | 1,70% | 210,00 |
02.06.2022 | 19,32 | 19,40 | 19,32 | 19,40 | 1,62% | 100,00 |
01.06.2022 | 19,09 | 19,09 | 19,09 | 19,09 | 0,63% | - |
31.05.2022 | 18,97 | 18,97 | 18,77 | 18,97 | -0,34% | 90,00 |
30.05.2022 | 19,22 | 19,22 | 19,04 | 19,04 | -0,86% | 157,00 |
27.05.2022 | 19,24 | 19,24 | 19,20 | 19,20 | 0,23% | 50,00 |
26.05.2022 | 19,16 | 19,16 | 19,16 | 19,16 | -0,75% | - |
25.05.2022 | 19,22 | 19,30 | 19,22 | 19,30 | 0,57% | 25,00 |
24.05.2022 | 19,15 | 19,19 | 19,15 | 19,19 | -0,52% | 2,00 |
23.05.2022 | 19,20 | 19,29 | 19,20 | 19,29 | 1,66% | 615,00 |
20.05.2022 | 19,60 | 19,60 | 18,98 | 18,98 | -2,06% | 232,00 |
19.05.2022 | 19,98 | 19,98 | 19,38 | 19,38 | -7,52% | 226,00 |
18.05.2022 | 21,02 | 21,16 | 20,95 | 20,95 | -0,66% | 39,00 |
17.05.2022 | 21,20 | 21,29 | 21,04 | 21,09 | -0,19% | 1.083,00 |
16.05.2022 | 20,98 | 21,13 | 20,98 | 21,13 | 0,57% | 616,00 |
13.05.2022 | 20,69 | 21,01 | 20,69 | 21,01 | 1,79% | 236,00 |
12.05.2022 | 20,00 | 20,64 | 20,00 | 20,64 | 1,28% | 1.523,00 |
11.05.2022 | 20,72 | 20,72 | 20,38 | 20,38 | -1,45% | 265,00 |
10.05.2022 | 20,68 | 20,68 | 20,68 | 20,68 | -0,14% | - |
09.05.2022 | 20,46 | 20,71 | 20,46 | 20,71 | -0,10% | 270,00 |
06.05.2022 | 20,45 | 20,73 | 20,45 | 20,73 | 1,27% | 47,00 |
05.05.2022 | 20,91 | 20,91 | 20,47 | 20,47 | -1,59% | 84,00 |
04.05.2022 | 20,76 | 20,80 | 20,76 | 20,80 | 2,31% | 10,00 |
03.05.2022 | 20,33 | 20,33 | 20,33 | 20,33 | -0,44% | - |
02.05.2022 | 19,77 | 20,42 | 19,77 | 20,42 | 1,90% | 1.002,00 |
29.04.2022 | 19,90 | 20,04 | 19,90 | 20,04 | -0,25% | 182,00 |
28.04.2022 | 19,87 | 20,09 | 19,87 | 20,09 | 1,82% | 15,00 |
27.04.2022 | 20,12 | 20,12 | 19,73 | 19,73 | -1,60% | 120,00 |
26.04.2022 | 20,11 | 20,70 | 20,03 | 20,05 | 1,26% | 2.671,00 |
25.04.2022 | 19,68 | 19,88 | 19,60 | 19,80 | 1,23% | 2.106,00 |
22.04.2022 | 19,75 | 19,76 | 19,56 | 19,56 | 0,03% | 751,00 |
21.04.2022 | 20,55 | 20,55 | 19,56 | 19,56 | -4,38% | 386,00 |
20.04.2022 | 20,59 | 20,59 | 20,27 | 20,45 | 0,59% | 970,00 |
19.04.2022 | 20,33 | 20,33 | 20,33 | 20,33 | 0,89% | - |
14.04.2022 | 20,15 | 20,15 | 20,15 | 20,15 | 0,98% | - |
13.04.2022 | 19,96 | 19,96 | 19,96 | 19,96 | -0,52% | - |
12.04.2022 | 20,08 | 20,08 | 20,06 | 20,06 | -1,28% | 203,00 |
11.04.2022 | 19,93 | 20,32 | 19,93 | 20,32 | 1,55% | 717,00 |
08.04.2022 | 19,90 | 20,01 | 19,90 | 20,01 | 1,63% | 15,00 |
07.04.2022 | 19,34 | 19,80 | 19,34 | 19,69 | 1,49% | 452,00 |
06.04.2022 | 18,87 | 19,40 | 18,87 | 19,40 | 1,12% | 1.566,00 |
05.04.2022 | 19,19 | 19,19 | 19,19 | 19,19 | -1,56% | - |
04.04.2022 | 19,39 | 19,49 | 19,39 | 19,49 | -0,15% | 1.500,00 |
01.04.2022 | 19,52 | 19,61 | 19,52 | 19,52 | -0,79% | 570,00 |
31.03.2022 | 19,41 | 19,69 | 19,41 | 19,68 | 1,05% | 385,00 |
30.03.2022 | 19,31 | 19,51 | 19,31 | 19,47 | 1,41% | 330,00 |
29.03.2022 | 19,20 | 19,29 | 19,20 | 19,20 | 0,16% | 64,00 |
28.03.2022 | 19,03 | 19,21 | 19,03 | 19,17 | 0,89% | 533,00 |
25.03.2022 | 18,84 | 19,00 | 18,84 | 19,00 | 0,85% | 152,00 |
24.03.2022 | 18,79 | 18,84 | 18,78 | 18,84 | 1,73% | 381,00 |
23.03.2022 | 18,52 | 18,52 | 18,52 | 18,52 | 1,09% | - |
22.03.2022 | 18,32 | 18,32 | 18,32 | 18,32 | -0,41% | - |
21.03.2022 | 18,21 | 18,42 | 18,21 | 18,40 | 1,74% | 3.732,00 |
18.03.2022 | 18,06 | 18,08 | 18,06 | 18,08 | -0,39% | 1.500,00 |
17.03.2022 | 18,07 | 18,15 | 18,07 | 18,15 | -0,55% | 93,00 |
16.03.2022 | 18,61 | 18,61 | 18,25 | 18,25 | 0,00% | 2.666,00 |
15.03.2022 | 18,02 | 18,28 | 18,02 | 18,25 | 1,61% | 112,00 |
14.03.2022 | 17,96 | 17,96 | 17,96 | 17,96 | -0,25% | - |
11.03.2022 | 18,01 | 18,01 | 18,01 | 18,01 | 0,03% | - |
10.03.2022 | 17,50 | 18,00 | 17,50 | 18,00 | 2,45% | 346,00 |
09.03.2022 | 17,45 | 17,57 | 17,43 | 17,57 | 1,74% | 577,00 |
08.03.2022 | 16,65 | 17,27 | 16,65 | 17,27 | 2,13% | 223,00 |
07.03.2022 | 17,24 | 17,24 | 16,79 | 16,91 | -4,25% | 21,00 |
04.03.2022 | 17,63 | 17,66 | 17,63 | 17,66 | 0,23% | 300,00 |
03.03.2022 | 17,62 | 17,62 | 17,62 | 17,62 | -0,14% | - |
02.03.2022 | 17,75 | 17,75 | 17,42 | 17,65 | -0,59% | 1.284,00 |
01.03.2022 | 17,94 | 17,94 | 17,75 | 17,75 | 0,48% | 511,00 |
28.02.2022 | 17,67 | 17,67 | 17,67 | 17,67 | -0,06% | - |
25.02.2022 | 17,68 | 17,68 | 17,68 | 17,68 | -0,92% | - |
24.02.2022 | 17,35 | 17,84 | 17,35 | 17,84 | -0,92% | 243,00 |
23.02.2022 | 17,94 | 18,01 | 17,94 | 18,01 | 1,61% | 2.887,00 |
22.02.2022 | 17,72 | 17,72 | 17,72 | 17,72 | -1,80% | 100,00 |
21.02.2022 | 18,00 | 18,10 | 18,00 | 18,05 | 0,28% | 1.021,00 |
18.02.2022 | 17,96 | 18,00 | 17,96 | 18,00 | -0,08% | 30,00 |
17.02.2022 | 17,55 | 18,30 | 17,55 | 18,01 | 2,91% | 2.109,00 |
16.02.2022 | 17,28 | 17,50 | 17,03 | 17,50 | 0,86% | 2.065,00 |
15.02.2022 | 17,18 | 17,35 | 17,18 | 17,35 | 2,51% | 20,00 |
14.02.2022 | 16,93 | 16,93 | 16,93 | 16,93 | 0,03% | - |
11.02.2022 | 16,92 | 16,92 | 16,92 | 16,92 | -1,17% | - |
10.02.2022 | 17,14 | 17,17 | 17,12 | 17,12 | -1,10% | 25,00 |
09.02.2022 | 17,06 | 17,31 | 17,06 | 17,31 | 2,06% | 2.591,00 |
08.02.2022 | 16,88 | 17,14 | 16,88 | 16,96 | 0,83% | 945,00 |
07.02.2022 | 16,80 | 16,82 | 16,80 | 16,82 | -0,83% | 35,00 |