
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.06.2022 | 21,75 | 22,20 | 21,75 | 22,15 | 1,84% | - |
27.06.2022 | 22,25 | 22,38 | 21,75 | 21,75 | -2,03% | 150,00 |
24.06.2022 | 22,30 | 22,48 | 22,20 | 22,20 | 2,07% | - |
23.06.2022 | 22,80 | 22,80 | 21,75 | 21,75 | -3,55% | - |
22.06.2022 | 22,90 | 22,90 | 22,53 | 22,55 | 0,00% | - |
21.06.2022 | 22,15 | 23,20 | 22,15 | 22,55 | -0,11% | - |
20.06.2022 | 22,40 | 22,95 | 22,40 | 22,58 | 1,92% | - |
17.06.2022 | 21,60 | 22,88 | 21,60 | 22,15 | 3,50% | - |
16.06.2022 | 21,75 | 22,23 | 21,40 | 21,40 | -4,14% | - |
15.06.2022 | 21,80 | 22,43 | 21,80 | 22,33 | 0,45% | - |
14.06.2022 | 21,95 | 22,35 | 21,95 | 22,23 | 3,13% | - |
13.06.2022 | 22,20 | 22,58 | 21,55 | 21,55 | -2,93% | - |
10.06.2022 | 22,85 | 22,90 | 22,20 | 22,20 | -1,11% | - |
09.06.2022 | 23,05 | 23,05 | 22,45 | 22,45 | -0,88% | - |
08.06.2022 | 23,05 | 23,15 | 22,65 | 22,65 | -1,74% | - |
07.06.2022 | 23,00 | 23,15 | 22,98 | 23,05 | 0,22% | - |
06.06.2022 | 22,45 | 23,08 | 22,45 | 23,00 | 3,60% | - |
03.06.2022 | 22,38 | 22,70 | 22,20 | 22,20 | -0,67% | - |
02.06.2022 | 22,58 | 22,58 | 22,35 | 22,35 | 0,68% | - |
01.06.2022 | 22,75 | 23,13 | 22,20 | 22,20 | -4,10% | - |
31.05.2022 | 23,28 | 23,35 | 23,08 | 23,15 | -0,54% | - |
30.05.2022 | 23,20 | 23,88 | 23,20 | 23,28 | -1,90% | - |
27.05.2022 | 23,40 | 23,95 | 23,40 | 23,73 | -0,52% | - |
26.05.2022 | 23,75 | 24,08 | 23,75 | 23,85 | 0,32% | - |
25.05.2022 | 23,45 | 23,90 | 23,45 | 23,78 | -0,52% | - |
24.05.2022 | 23,55 | 24,10 | 23,55 | 23,90 | 1,49% | - |
23.05.2022 | 23,88 | 24,00 | 23,55 | 23,55 | -1,36% | - |
20.05.2022 | 23,98 | 24,15 | 23,63 | 23,88 | 3,13% | - |
19.05.2022 | 24,50 | 24,50 | 23,15 | 23,15 | -5,51% | - |
18.05.2022 | 23,85 | 24,68 | 23,85 | 24,50 | 2,73% | - |
17.05.2022 | 23,40 | 24,38 | 23,40 | 23,85 | 0,00% | - |
16.05.2022 | 23,83 | 23,88 | 23,75 | 23,85 | 0,10% | - |
13.05.2022 | 23,23 | 23,83 | 23,23 | 23,83 | 2,47% | - |
12.05.2022 | 23,65 | 23,75 | 23,15 | 23,25 | 0,00% | - |
11.05.2022 | 23,40 | 23,73 | 23,25 | 23,25 | -0,75% | - |
10.05.2022 | 23,18 | 23,45 | 23,18 | 23,43 | 1,19% | - |
09.05.2022 | 23,38 | 23,50 | 23,08 | 23,15 | -0,96% | - |
06.05.2022 | 23,35 | 23,78 | 23,35 | 23,38 | -1,68% | - |
05.05.2022 | 23,25 | 24,18 | 23,25 | 23,78 | 0,21% | - |
04.05.2022 | 23,60 | 24,90 | 23,60 | 23,73 | -1,66% | - |
03.05.2022 | 23,88 | 24,15 | 23,88 | 24,13 | 1,05% | - |
02.05.2022 | 23,45 | 23,93 | 23,45 | 23,88 | 1,70% | - |
29.04.2022 | 23,40 | 23,55 | 23,38 | 23,48 | 0,32% | - |
28.04.2022 | 23,55 | 23,60 | 23,33 | 23,40 | -0,64% | - |
27.04.2022 | 23,88 | 23,88 | 23,55 | 23,55 | -1,36% | - |
26.04.2022 | 23,93 | 24,05 | 23,60 | 23,88 | -0,21% | - |
25.04.2022 | 23,95 | 24,03 | 23,80 | 23,93 | -0,10% | - |
22.04.2022 | 24,08 | 24,13 | 23,90 | 23,95 | -0,52% | - |
21.04.2022 | 23,45 | 24,28 | 23,45 | 24,08 | 0,63% | - |
20.04.2022 | 23,95 | 24,03 | 23,73 | 23,93 | -0,42% | - |
19.04.2022 | 23,35 | 24,03 | 23,13 | 24,03 | 2,89% | - |
14.04.2022 | 23,33 | 23,48 | 23,08 | 23,35 | 0,11% | - |
13.04.2022 | 24,33 | 24,33 | 23,13 | 23,33 | -4,11% | - |
12.04.2022 | 24,43 | 24,43 | 24,18 | 24,33 | -0,10% | - |
11.04.2022 | 24,45 | 24,98 | 24,35 | 24,35 | -2,11% | - |
08.04.2022 | 24,73 | 25,03 | 24,58 | 24,88 | 0,51% | - |
07.04.2022 | 24,75 | 25,40 | 24,70 | 24,75 | -1,79% | - |
06.04.2022 | 26,13 | 26,13 | 25,15 | 25,20 | -3,54% | - |
05.04.2022 | 25,80 | 26,28 | 25,80 | 26,13 | -0,38% | - |
04.04.2022 | 26,00 | 26,50 | 26,00 | 26,23 | -1,04% | - |
01.04.2022 | 25,70 | 26,85 | 25,70 | 26,50 | 1,15% | - |
31.03.2022 | 26,10 | 26,65 | 26,05 | 26,20 | -1,69% | - |
30.03.2022 | 26,70 | 26,70 | 26,25 | 26,65 | -1,84% | 10,00 |
29.03.2022 | 26,50 | 27,20 | 26,50 | 27,15 | 0,37% | - |
28.03.2022 | 25,90 | 27,05 | 25,90 | 27,05 | 2,46% | 500,00 |
25.03.2022 | 25,90 | 26,50 | 25,90 | 26,40 | 0,19% | - |
24.03.2022 | 26,50 | 26,65 | 26,35 | 26,35 | -0,57% | - |
23.03.2022 | 25,70 | 26,80 | 25,70 | 26,50 | 1,34% | - |
22.03.2022 | 25,40 | 26,35 | 25,40 | 26,15 | 1,16% | - |
21.03.2022 | 25,70 | 26,00 | 25,70 | 25,85 | 0,58% | - |
18.03.2022 | 25,20 | 25,75 | 25,20 | 25,70 | 0,00% | - |
17.03.2022 | 25,80 | 26,30 | 25,70 | 25,70 | 0,78% | - |
16.03.2022 | 24,70 | 26,25 | 24,70 | 25,50 | 0,99% | - |
15.03.2022 | 25,15 | 25,40 | 25,10 | 25,25 | 0,40% | - |
14.03.2022 | 24,50 | 25,40 | 24,50 | 25,15 | 2,65% | - |
11.03.2022 | 24,20 | 25,20 | 24,20 | 24,50 | -0,81% | - |
10.03.2022 | 25,15 | 25,15 | 24,55 | 24,70 | -1,79% | - |
09.03.2022 | 22,60 | 25,65 | 22,60 | 25,15 | 8,41% | - |
08.03.2022 | 24,00 | 24,70 | 23,20 | 23,20 | -1,69% | - |
07.03.2022 | 25,30 | 25,30 | 23,20 | 23,60 | -6,72% | - |
04.03.2022 | 25,90 | 25,90 | 24,75 | 25,30 | 0,40% | 168,00 |
03.03.2022 | 25,50 | 26,40 | 25,20 | 25,20 | -3,08% | - |
02.03.2022 | 25,85 | 26,80 | 25,70 | 26,00 | 0,58% | - |
01.03.2022 | 26,00 | 26,25 | 25,70 | 25,85 | 1,37% | - |
28.02.2022 | 25,10 | 25,60 | 25,10 | 25,50 | -0,39% | - |
25.02.2022 | 25,50 | 26,15 | 24,70 | 25,60 | 0,59% | 36,00 |
24.02.2022 | 26,65 | 26,65 | 25,10 | 25,45 | -4,50% | - |
23.02.2022 | 26,45 | 27,00 | 26,45 | 26,65 | 0,00% | - |
22.02.2022 | 27,60 | 27,60 | 26,40 | 26,65 | -3,27% | 100,00 |
21.02.2022 | 27,80 | 28,35 | 27,40 | 27,55 | -1,61% | - |
18.02.2022 | 28,35 | 28,55 | 28,00 | 28,00 | -1,23% | - |
17.02.2022 | 28,75 | 28,75 | 28,25 | 28,35 | -1,39% | - |
16.02.2022 | 29,00 | 29,00 | 28,10 | 28,75 | -0,86% | - |
15.02.2022 | 27,80 | 29,00 | 27,80 | 29,00 | 2,11% | 30,00 |
14.02.2022 | 28,85 | 28,85 | 27,30 | 28,40 | -1,56% | - |
11.02.2022 | 28,95 | 28,95 | 28,60 | 28,85 | 0,17% | - |
10.02.2022 | 28,50 | 28,80 | 28,40 | 28,80 | 0,35% | 24,00 |
09.02.2022 | 28,45 | 28,70 | 28,05 | 28,70 | 0,70% | - |
08.02.2022 | 27,30 | 28,50 | 27,20 | 28,50 | 2,33% | - |
07.02.2022 | 27,20 | 27,85 | 27,20 | 27,85 | 2,77% | - |