
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.06.2022 | 23,74 | 23,75 | 23,22 | 23,36 | -1,52% | - |
27.06.2022 | 22,55 | 23,95 | 22,49 | 23,72 | 5,31% | - |
24.06.2022 | 22,21 | 22,59 | 21,17 | 22,53 | 2,11% | - |
23.06.2022 | 21,14 | 22,07 | 21,06 | 22,06 | 4,25% | - |
22.06.2022 | 20,74 | 21,31 | 20,55 | 21,16 | 1,15% | - |
21.06.2022 | 19,98 | 21,07 | 19,75 | 20,92 | 5,52% | - |
20.06.2022 | 19,71 | 19,87 | 19,69 | 19,83 | 0,42% | - |
17.06.2022 | 19,50 | 20,22 | 19,38 | 19,74 | 2,32% | - |
16.06.2022 | 20,16 | 20,18 | 19,12 | 19,30 | -4,44% | - |
15.06.2022 | 20,19 | 20,72 | 19,78 | 20,19 | 0,01% | - |
14.06.2022 | 19,94 | 20,27 | 19,37 | 20,19 | 2,31% | - |
13.06.2022 | 20,12 | 20,25 | 19,34 | 19,74 | -2,97% | - |
10.06.2022 | 20,31 | 20,57 | 20,01 | 20,34 | 0,05% | - |
09.06.2022 | 20,09 | 20,44 | 19,68 | 20,33 | 0,86% | - |
08.06.2022 | 19,99 | 20,67 | 19,41 | 20,16 | 0,72% | - |
07.06.2022 | 19,84 | 20,34 | 19,56 | 20,01 | 0,00% | - |
06.06.2022 | 20,01 | 20,38 | 19,70 | 20,01 | 0,46% | - |
03.06.2022 | 19,56 | 19,94 | 19,20 | 19,92 | 1,93% | - |
02.06.2022 | 19,45 | 19,80 | 18,99 | 19,54 | 0,50% | - |
01.06.2022 | 19,52 | 19,76 | 19,36 | 19,45 | 0,06% | - |
31.05.2022 | 19,55 | 20,11 | 19,19 | 19,43 | -0,44% | - |
30.05.2022 | 19,59 | 19,71 | 19,49 | 19,52 | -0,06% | - |
27.05.2022 | 18,63 | 19,53 | 18,57 | 19,53 | 4,26% | - |
26.05.2022 | 18,65 | 18,99 | 18,30 | 18,73 | 0,35% | - |
25.05.2022 | 18,74 | 18,96 | 18,27 | 18,67 | 0,12% | 162,00 |
24.05.2022 | 18,65 | 18,90 | 17,97 | 18,65 | -0,55% | - |
23.05.2022 | 19,44 | 19,51 | 18,63 | 18,75 | -3,15% | - |
20.05.2022 | 19,26 | 19,50 | 18,86 | 19,36 | 1,20% | - |
19.05.2022 | 18,53 | 19,23 | 17,98 | 19,13 | 2,84% | - |
18.05.2022 | 18,55 | 18,64 | 18,04 | 18,60 | 0,46% | - |
17.05.2022 | 18,29 | 18,76 | 18,15 | 18,52 | 1,47% | - |
16.05.2022 | 18,13 | 18,72 | 17,75 | 18,25 | 0,30% | - |
13.05.2022 | 18,07 | 18,94 | 17,99 | 18,19 | 1,53% | - |
12.05.2022 | 16,41 | 18,05 | 16,40 | 17,92 | 8,90% | - |
11.05.2022 | 17,37 | 17,61 | 16,41 | 16,45 | -5,16% | - |
10.05.2022 | 17,60 | 18,23 | 17,10 | 17,35 | -1,20% | - |
09.05.2022 | 18,05 | 18,40 | 17,41 | 17,56 | -3,25% | - |
06.05.2022 | 20,24 | 20,30 | 17,92 | 18,15 | -10,05% | - |
05.05.2022 | 20,95 | 21,28 | 19,99 | 20,18 | -3,70% | - |
04.05.2022 | 20,93 | 21,21 | 19,96 | 20,95 | 0,26% | - |
03.05.2022 | 21,05 | 21,14 | 20,55 | 20,90 | 0,00% | - |
02.05.2022 | 20,52 | 20,90 | 20,18 | 20,90 | 2,60% | - |
29.04.2022 | 20,15 | 20,54 | 19,98 | 20,37 | 0,69% | - |
28.04.2022 | 20,60 | 21,26 | 20,12 | 20,23 | -0,81% | - |
27.04.2022 | 20,74 | 21,28 | 20,39 | 20,39 | -1,07% | - |
26.04.2022 | 21,23 | 21,42 | 20,59 | 20,61 | -2,92% | - |
25.04.2022 | 20,53 | 21,28 | 20,13 | 21,23 | 2,71% | - |
22.04.2022 | 20,96 | 21,41 | 20,60 | 20,67 | -1,69% | - |
21.04.2022 | 21,28 | 21,58 | 20,83 | 21,03 | -0,80% | - |
20.04.2022 | 21,41 | 21,60 | 21,12 | 21,20 | -1,56% | - |
19.04.2022 | 21,60 | 22,14 | 21,40 | 21,53 | -4,92% | - |
14.04.2022 | 23,20 | 23,79 | 22,64 | 22,65 | -2,54% | - |
13.04.2022 | 22,53 | 23,25 | 22,10 | 23,24 | 3,75% | - |
12.04.2022 | 22,03 | 22,69 | 21,95 | 22,40 | 1,29% | - |
11.04.2022 | 22,72 | 23,04 | 22,06 | 22,11 | -3,24% | - |
08.04.2022 | 23,30 | 23,61 | 22,82 | 22,85 | -1,76% | - |
07.04.2022 | 22,44 | 23,45 | 22,41 | 23,26 | 3,06% | - |
06.04.2022 | 22,15 | 22,72 | 21,78 | 22,57 | 2,03% | - |
05.04.2022 | 21,67 | 22,52 | 21,62 | 22,12 | 2,12% | 50,00 |
04.04.2022 | 21,45 | 22,23 | 21,19 | 21,66 | 1,14% | - |
01.04.2022 | 20,39 | 21,57 | 20,31 | 21,42 | 5,49% | - |
31.03.2022 | 22,50 | 22,50 | 19,85 | 20,30 | -6,02% | - |
30.03.2022 | 22,40 | 22,60 | 21,60 | 21,60 | -3,14% | - |
29.03.2022 | 21,90 | 22,60 | 21,40 | 22,30 | 2,29% | - |
28.03.2022 | 21,80 | 22,20 | 21,60 | 21,80 | 0,00% | - |
25.03.2022 | 21,80 | 22,30 | 21,50 | 21,80 | -0,46% | - |
24.03.2022 | 22,10 | 22,50 | 21,50 | 21,90 | -0,90% | - |
23.03.2022 | 22,10 | 22,40 | 21,70 | 22,10 | 0,45% | - |
22.03.2022 | 22,50 | 22,70 | 21,30 | 22,00 | -1,79% | - |
21.03.2022 | 22,50 | 22,80 | 22,20 | 22,40 | -0,88% | 400,00 |
18.03.2022 | 22,20 | 22,70 | 22,00 | 22,60 | 2,26% | - |
17.03.2022 | 21,90 | 22,30 | 21,80 | 22,10 | 0,45% | - |
16.03.2022 | 22,00 | 22,10 | 21,20 | 22,00 | 0,46% | - |
15.03.2022 | 20,90 | 21,90 | 20,50 | 21,90 | 4,29% | - |
14.03.2022 | 22,50 | 22,60 | 20,70 | 21,00 | -6,25% | - |
11.03.2022 | 22,30 | 22,80 | 22,10 | 22,40 | 0,45% | - |
10.03.2022 | 22,70 | 22,90 | 22,10 | 22,30 | -1,76% | - |
09.03.2022 | 22,40 | 22,80 | 21,90 | 22,70 | 1,79% | - |
08.03.2022 | 21,90 | 22,80 | 21,50 | 22,30 | 0,45% | - |
07.03.2022 | 21,50 | 22,50 | 21,30 | 22,20 | 2,78% | - |
04.03.2022 | 21,80 | 22,10 | 21,40 | 21,60 | -1,37% | - |
03.03.2022 | 21,90 | 22,00 | 21,30 | 21,90 | 0,92% | - |
02.03.2022 | 20,90 | 21,90 | 20,70 | 21,70 | 4,33% | - |
01.03.2022 | 19,90 | 21,10 | 19,75 | 20,80 | 4,79% | - |
28.02.2022 | 19,90 | 20,40 | 19,80 | 19,85 | -1,00% | - |
25.02.2022 | 20,10 | 20,50 | 19,75 | 20,05 | -0,25% | - |
24.02.2022 | 19,55 | 20,30 | 19,25 | 20,10 | 1,26% | 33,00 |
23.02.2022 | 19,90 | 20,30 | 19,70 | 19,85 | 0,00% | 32,00 |
22.02.2022 | 19,65 | 20,30 | 19,55 | 19,85 | 0,25% | - |
21.02.2022 | 19,90 | 20,05 | 19,65 | 19,80 | -0,25% | - |
18.02.2022 | 19,75 | 20,10 | 19,60 | 19,85 | 0,76% | - |
17.02.2022 | 20,10 | 20,20 | 19,55 | 19,70 | -1,75% | - |
16.02.2022 | 17,90 | 20,50 | 17,75 | 20,05 | 12,32% | 338,00 |
15.02.2022 | 17,20 | 18,05 | 17,15 | 17,85 | 3,48% | - |
14.02.2022 | 17,60 | 17,75 | 17,15 | 17,25 | -2,27% | - |
11.02.2022 | 17,20 | 17,75 | 16,65 | 17,65 | 2,62% | - |
10.02.2022 | 17,40 | 17,40 | 16,95 | 17,20 | -0,86% | - |
09.02.2022 | 17,55 | 17,65 | 17,00 | 17,35 | -1,14% | - |
08.02.2022 | 17,25 | 17,55 | 16,80 | 17,55 | 1,74% | - |
07.02.2022 | 17,00 | 17,25 | 16,75 | 17,25 | 1,77% | - |