
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2022 | 28,21 | 29,31 | 28,15 | 29,31 | 3,21% | - |
30.06.2022 | 28,81 | 29,28 | 28,31 | 28,40 | -2,14% | - |
29.06.2022 | 28,95 | 29,13 | 28,53 | 29,02 | 0,55% | - |
28.06.2022 | 28,16 | 29,03 | 27,96 | 28,86 | 2,71% | - |
27.06.2022 | 28,14 | 29,11 | 27,91 | 28,09 | -0,18% | - |
24.06.2022 | 28,20 | 29,16 | 27,87 | 28,14 | 0,33% | - |
23.06.2022 | 26,56 | 28,20 | 26,36 | 28,05 | 5,58% | - |
22.06.2022 | 26,07 | 26,96 | 25,82 | 26,57 | 1,12% | - |
21.06.2022 | 27,03 | 27,12 | 26,25 | 26,27 | -2,48% | - |
20.06.2022 | 26,69 | 26,97 | 26,66 | 26,94 | 0,89% | - |
17.06.2022 | 25,81 | 27,50 | 25,67 | 26,70 | 4,35% | - |
16.06.2022 | 26,42 | 26,51 | 25,29 | 25,59 | -3,29% | - |
15.06.2022 | 26,01 | 26,57 | 25,64 | 26,46 | 1,62% | - |
14.06.2022 | 26,45 | 26,50 | 25,27 | 26,04 | -0,79% | - |
13.06.2022 | 25,84 | 26,25 | 25,47 | 26,25 | 0,44% | - |
10.06.2022 | 26,48 | 26,61 | 25,75 | 26,13 | -1,40% | - |
09.06.2022 | 26,97 | 27,75 | 26,47 | 26,50 | -1,91% | - |
08.06.2022 | 27,02 | 27,24 | 26,16 | 27,02 | -0,02% | - |
07.06.2022 | 26,29 | 27,17 | 25,64 | 27,02 | 1,96% | - |
06.06.2022 | 27,43 | 28,20 | 26,29 | 26,50 | -3,15% | - |
03.06.2022 | 27,70 | 28,02 | 26,85 | 27,36 | -1,26% | - |
02.06.2022 | 28,14 | 28,67 | 26,77 | 27,71 | -1,82% | - |
01.06.2022 | 27,97 | 28,40 | 27,45 | 28,23 | 1,53% | - |
31.05.2022 | 28,43 | 28,53 | 27,43 | 27,80 | -2,20% | - |
30.05.2022 | 28,49 | 28,64 | 28,37 | 28,43 | 0,02% | - |
27.05.2022 | 27,20 | 28,71 | 26,19 | 28,42 | 3,89% | - |
26.05.2022 | 26,98 | 27,55 | 26,66 | 27,36 | 1,32% | - |
25.05.2022 | 26,55 | 27,45 | 26,43 | 27,00 | 2,41% | - |
24.05.2022 | 27,25 | 27,40 | 26,32 | 26,37 | -3,86% | - |
23.05.2022 | 28,53 | 28,63 | 27,27 | 27,42 | -3,42% | - |
20.05.2022 | 28,02 | 28,97 | 27,58 | 28,40 | 1,96% | - |
19.05.2022 | 27,48 | 28,00 | 27,03 | 27,85 | 1,02% | - |
18.05.2022 | 28,17 | 28,50 | 27,38 | 27,57 | -2,06% | - |
17.05.2022 | 27,77 | 28,30 | 27,10 | 28,15 | 1,63% | - |
16.05.2022 | 25,74 | 27,72 | 25,15 | 27,70 | 7,18% | - |
13.05.2022 | 25,75 | 26,43 | 25,37 | 25,84 | 0,91% | - |
12.05.2022 | 25,01 | 26,24 | 24,99 | 25,61 | 2,28% | - |
11.05.2022 | 25,60 | 26,13 | 24,96 | 25,04 | -2,09% | - |
10.05.2022 | 25,25 | 26,41 | 24,91 | 25,58 | 1,55% | 20,00 |
09.05.2022 | 26,01 | 27,10 | 24,94 | 25,19 | -3,99% | 20,00 |
06.05.2022 | 26,49 | 26,81 | 25,84 | 26,23 | -0,59% | 50,00 |
05.05.2022 | 27,30 | 27,62 | 26,04 | 26,39 | -3,25% | - |
04.05.2022 | 27,61 | 28,00 | 26,38 | 27,27 | -0,99% | - |
03.05.2022 | 27,54 | 27,81 | 26,85 | 27,55 | 0,11% | - |
02.05.2022 | 27,52 | 28,12 | 27,04 | 27,52 | 0,59% | - |
29.04.2022 | 28,18 | 28,88 | 26,39 | 27,35 | -3,56% | - |
28.04.2022 | 29,01 | 31,22 | 27,28 | 28,36 | -0,99% | 25,00 |
27.04.2022 | 25,67 | 29,67 | 25,65 | 28,65 | 12,45% | 1.075,00 |
26.04.2022 | 26,55 | 26,92 | 25,40 | 25,48 | -4,07% | - |
25.04.2022 | 25,95 | 26,56 | 25,45 | 26,56 | 1,63% | - |
22.04.2022 | 26,94 | 27,69 | 26,10 | 26,13 | -3,33% | - |
21.04.2022 | 27,24 | 27,62 | 26,82 | 27,03 | -0,37% | - |
20.04.2022 | 26,29 | 27,48 | 26,23 | 27,13 | 3,07% | - |
19.04.2022 | 26,84 | 27,20 | 26,27 | 26,32 | -2,94% | - |
14.04.2022 | 26,40 | 27,30 | 26,06 | 27,12 | 2,70% | - |
13.04.2022 | 26,67 | 27,39 | 26,28 | 26,41 | -0,46% | - |
12.04.2022 | 26,28 | 26,99 | 25,90 | 26,53 | 0,62% | - |
11.04.2022 | 27,09 | 27,40 | 26,29 | 26,37 | -3,19% | - |
08.04.2022 | 27,27 | 27,59 | 26,38 | 27,24 | -0,04% | - |
07.04.2022 | 26,95 | 27,48 | 25,99 | 27,25 | 0,57% | 30,00 |
06.04.2022 | 26,24 | 27,43 | 25,53 | 27,09 | 3,40% | - |
05.04.2022 | 26,03 | 26,64 | 25,11 | 26,20 | 0,05% | 90,00 |
04.04.2022 | 25,31 | 26,47 | 25,25 | 26,19 | 3,12% | - |
01.04.2022 | 23,83 | 25,41 | 23,52 | 25,40 | 6,70% | - |
31.03.2022 | 23,70 | 24,60 | 23,60 | 23,80 | -0,42% | - |
30.03.2022 | 25,20 | 25,40 | 23,70 | 23,90 | -5,16% | - |
29.03.2022 | 25,10 | 25,50 | 24,60 | 25,20 | 0,80% | - |
28.03.2022 | 24,90 | 25,20 | 24,90 | 25,00 | 0,00% | 21,00 |
25.03.2022 | 24,00 | 25,30 | 23,60 | 25,00 | 3,73% | - |
24.03.2022 | 23,80 | 24,30 | 23,50 | 24,10 | 1,69% | - |
23.03.2022 | 23,40 | 24,00 | 23,30 | 23,70 | 0,42% | - |
22.03.2022 | 23,50 | 23,90 | 22,90 | 23,60 | 0,43% | - |
21.03.2022 | 23,50 | 23,80 | 22,50 | 23,50 | -0,42% | - |
18.03.2022 | 23,20 | 24,00 | 22,90 | 23,60 | 2,16% | - |
17.03.2022 | 23,10 | 23,30 | 22,50 | 23,10 | 0,43% | - |
16.03.2022 | 22,80 | 23,20 | 22,30 | 23,00 | 1,32% | - |
15.03.2022 | 21,40 | 22,70 | 20,90 | 22,70 | 5,58% | - |
14.03.2022 | 22,50 | 22,50 | 20,90 | 21,50 | -4,44% | - |
11.03.2022 | 22,70 | 23,10 | 22,10 | 22,50 | -0,44% | - |
10.03.2022 | 22,30 | 22,80 | 21,90 | 22,60 | 1,80% | 15,00 |
09.03.2022 | 21,90 | 22,60 | 21,50 | 22,20 | 0,91% | - |
08.03.2022 | 21,50 | 22,80 | 21,00 | 22,00 | 1,38% | - |
07.03.2022 | 21,10 | 21,90 | 20,90 | 21,70 | 2,36% | - |
04.03.2022 | 21,30 | 22,40 | 21,10 | 21,20 | -0,47% | 25,00 |
03.03.2022 | 21,30 | 21,80 | 20,90 | 21,30 | 0,00% | - |
02.03.2022 | 21,50 | 22,10 | 21,20 | 21,30 | -0,93% | - |
01.03.2022 | 22,30 | 22,90 | 21,30 | 21,50 | -3,15% | 400,00 |
28.02.2022 | 21,90 | 22,70 | 21,30 | 22,20 | 0,91% | - |
25.02.2022 | 21,90 | 22,40 | 21,50 | 22,00 | -0,90% | - |
24.02.2022 | 20,80 | 22,30 | 20,50 | 22,20 | 3,26% | - |
23.02.2022 | 22,10 | 22,40 | 21,30 | 21,50 | -3,15% | 50,00 |
22.02.2022 | 21,50 | 22,60 | 21,50 | 22,20 | 2,78% | 20,00 |
21.02.2022 | 22,30 | 22,30 | 21,60 | 21,60 | -2,70% | - |
18.02.2022 | 22,40 | 23,00 | 21,90 | 22,20 | -0,45% | - |
17.02.2022 | 23,50 | 23,50 | 21,70 | 22,30 | -5,11% | - |
16.02.2022 | 20,50 | 23,50 | 20,50 | 23,50 | 14,63% | 50,00 |
15.02.2022 | 20,30 | 20,70 | 20,10 | 20,50 | 0,49% | - |
14.02.2022 | 20,50 | 21,10 | 20,30 | 20,40 | 0,00% | - |
11.02.2022 | 20,50 | 21,10 | 20,40 | 20,40 | -0,97% | - |
10.02.2022 | 20,70 | 21,70 | 20,30 | 20,60 | 0,00% | - |