
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.08.2022 | 33,25 | 33,29 | 32,27 | 32,63 | -1,55% | - |
11.08.2022 | 32,43 | 33,28 | 32,39 | 33,15 | 1,59% | - |
10.08.2022 | 31,23 | 32,66 | 30,96 | 32,63 | 4,25% | - |
09.08.2022 | 31,03 | 31,61 | 31,01 | 31,30 | 0,10% | - |
08.08.2022 | 31,64 | 31,89 | 31,21 | 31,27 | -1,09% | - |
05.08.2022 | 32,35 | 32,57 | 31,45 | 31,61 | -2,11% | - |
04.08.2022 | 31,19 | 32,59 | 31,08 | 32,29 | 3,49% | 1.360,00 |
03.08.2022 | 30,99 | 31,24 | 30,78 | 31,20 | 0,84% | 120,00 |
02.08.2022 | 30,74 | 31,13 | 30,39 | 30,94 | 0,11% | - |
01.08.2022 | 31,17 | 31,28 | 30,73 | 30,91 | -0,64% | - |
29.07.2022 | 30,36 | 31,18 | 30,34 | 31,11 | 2,47% | - |
28.07.2022 | 28,82 | 30,38 | 28,63 | 30,36 | 5,93% | - |
27.07.2022 | 28,38 | 29,03 | 27,68 | 28,66 | 2,08% | - |
26.07.2022 | 28,66 | 28,66 | 27,73 | 28,07 | -1,61% | - |
25.07.2022 | 28,51 | 28,57 | 28,02 | 28,53 | 0,74% | - |
22.07.2022 | 27,91 | 28,69 | 27,53 | 28,32 | 1,72% | 1.800,00 |
21.07.2022 | 27,32 | 27,88 | 26,55 | 27,84 | 2,86% | - |
20.07.2022 | 27,21 | 27,93 | 26,97 | 27,07 | -1,44% | - |
19.07.2022 | 26,13 | 27,48 | 26,12 | 27,46 | 4,35% | - |
18.07.2022 | 26,31 | 26,90 | 26,26 | 26,32 | 0,69% | - |
15.07.2022 | 25,79 | 26,20 | 25,67 | 26,14 | 1,40% | - |
14.07.2022 | 26,17 | 27,05 | 25,28 | 25,78 | -2,42% | - |
13.07.2022 | 26,15 | 26,88 | 26,08 | 26,42 | 0,34% | - |
12.07.2022 | 26,17 | 26,68 | 25,90 | 26,33 | -0,17% | - |
11.07.2022 | 26,80 | 26,96 | 26,28 | 26,37 | -2,59% | - |
08.07.2022 | 26,25 | 27,20 | 26,23 | 27,07 | 1,88% | - |
07.07.2022 | 26,21 | 26,59 | 25,95 | 26,57 | 2,19% | - |
06.07.2022 | 26,22 | 26,24 | 25,26 | 26,00 | -0,57% | - |
05.07.2022 | 26,19 | 26,57 | 25,64 | 26,15 | 0,48% | - |
04.07.2022 | 26,40 | 26,48 | 25,97 | 26,03 | -1,08% | - |
01.07.2022 | 26,22 | 26,51 | 25,66 | 26,31 | -0,36% | - |
30.06.2022 | 27,07 | 27,30 | 25,91 | 26,41 | -3,33% | - |
29.06.2022 | 27,54 | 27,87 | 27,14 | 27,32 | -0,58% | - |
28.06.2022 | 27,27 | 27,97 | 27,26 | 27,48 | 0,33% | - |
27.06.2022 | 27,77 | 28,07 | 27,24 | 27,39 | -0,99% | - |
24.06.2022 | 26,55 | 27,67 | 26,45 | 27,66 | 4,83% | - |
23.06.2022 | 26,72 | 26,96 | 26,05 | 26,39 | -1,27% | - |
22.06.2022 | 26,73 | 27,01 | 26,39 | 26,73 | -2,20% | - |
21.06.2022 | 27,64 | 28,13 | 27,30 | 27,33 | -0,69% | 1.800,00 |
20.06.2022 | 27,76 | 28,17 | 27,33 | 27,52 | -0,97% | - |
17.06.2022 | 27,60 | 28,29 | 27,08 | 27,79 | 3,02% | - |
16.06.2022 | 27,98 | 28,32 | 26,88 | 26,97 | -4,02% | - |
15.06.2022 | 27,89 | 28,62 | 27,36 | 28,10 | 1,30% | - |
14.06.2022 | 27,91 | 28,40 | 27,43 | 27,74 | -0,56% | - |
13.06.2022 | 27,83 | 28,50 | 27,75 | 27,90 | -2,50% | - |
10.06.2022 | 29,56 | 30,11 | 28,51 | 28,61 | -3,18% | - |
09.06.2022 | 29,28 | 29,96 | 29,07 | 29,55 | 0,65% | - |
08.06.2022 | 29,48 | 30,06 | 29,28 | 29,36 | -0,41% | - |
07.06.2022 | 29,57 | 30,43 | 29,21 | 29,48 | -0,97% | - |
06.06.2022 | 29,65 | 29,97 | 29,34 | 29,77 | 1,74% | - |
03.06.2022 | 29,54 | 29,96 | 29,09 | 29,26 | -1,75% | - |
02.06.2022 | 29,03 | 29,80 | 29,03 | 29,78 | 1,71% | - |
01.06.2022 | 30,30 | 30,65 | 29,14 | 29,28 | -3,37% | - |
31.05.2022 | 30,80 | 30,81 | 29,98 | 30,30 | -1,97% | - |
30.05.2022 | 30,94 | 31,00 | 30,26 | 30,91 | 1,31% | - |
27.05.2022 | 30,10 | 30,55 | 29,65 | 30,51 | 2,16% | - |
26.05.2022 | 29,37 | 29,96 | 29,31 | 29,87 | 0,44% | - |
25.05.2022 | 29,65 | 29,90 | 28,99 | 29,74 | 1,42% | - |
24.05.2022 | 29,16 | 29,42 | 28,73 | 29,32 | 0,45% | - |
23.05.2022 | 29,25 | 29,34 | 28,85 | 29,19 | -0,29% | - |
20.05.2022 | 29,37 | 30,33 | 28,84 | 29,28 | 0,52% | - |
19.05.2022 | 28,01 | 29,32 | 27,98 | 29,13 | 2,05% | - |
18.05.2022 | 28,54 | 28,54 | 28,54 | 28,54 | 3,41% | - |
16.05.2022 | 27,60 | 27,60 | 27,60 | 27,60 | -0,47% | - |
13.05.2022 | 27,73 | 27,73 | 27,73 | 27,73 | 0,65% | - |
12.05.2022 | 27,55 | 27,55 | 27,55 | 27,55 | -1,01% | - |
11.05.2022 | 27,83 | 27,83 | 27,83 | 27,83 | -1,42% | - |
10.05.2022 | 28,23 | 28,23 | 28,23 | 28,23 | -1,98% | - |
09.05.2022 | 28,80 | 28,80 | 28,80 | 28,80 | -4,38% | - |
06.05.2022 | 30,12 | 30,12 | 30,12 | 30,12 | 0,10% | - |
04.05.2022 | 30,09 | 30,09 | 30,09 | 30,09 | -0,59% | - |
03.05.2022 | 30,27 | 30,27 | 30,27 | 30,27 | 1,65% | - |
02.05.2022 | 29,78 | 29,78 | 29,78 | 29,78 | -4,43% | - |
29.04.2022 | 31,16 | 31,16 | 31,16 | 31,16 | 1,23% | - |
28.04.2022 | 30,78 | 30,78 | 30,78 | 30,78 | 1,15% | - |
27.04.2022 | 30,43 | 30,43 | 30,43 | 30,43 | -0,07% | - |
26.04.2022 | 30,45 | 30,45 | 30,45 | 30,45 | 1,00% | - |
22.04.2022 | 30,15 | 30,15 | 30,15 | 30,15 | -0,72% | - |
21.04.2022 | 30,37 | 30,37 | 30,37 | 30,37 | 2,29% | - |
20.04.2022 | 29,69 | 29,69 | 29,69 | 29,69 | 1,78% | - |
19.04.2022 | 29,17 | 29,17 | 29,17 | 29,17 | -3,47% | - |
14.04.2022 | 30,22 | 30,22 | 30,22 | 30,22 | -1,66% | - |
13.04.2022 | 30,73 | 30,73 | 30,73 | 30,73 | 2,81% | - |
12.04.2022 | 29,89 | 29,89 | 29,89 | 29,89 | 0,13% | - |
11.04.2022 | 29,85 | 29,85 | 29,85 | 29,85 | 3,93% | - |
08.04.2022 | 28,72 | 28,72 | 28,72 | 28,72 | -2,81% | - |
07.04.2022 | 29,55 | 29,55 | 29,55 | 29,55 | -0,07% | - |
06.04.2022 | 29,57 | 29,57 | 29,57 | 29,57 | -5,25% | - |
04.04.2022 | 31,21 | 31,21 | 31,21 | 31,21 | 2,50% | - |
01.04.2022 | 30,45 | 30,45 | 30,45 | 30,45 | -1,33% | - |
31.03.2022 | 30,86 | 30,86 | 30,86 | 30,86 | 1,48% | - |
30.03.2022 | 30,41 | 30,41 | 30,41 | 30,41 | -1,27% | - |
29.03.2022 | 30,80 | 30,80 | 30,80 | 30,80 | 2,19% | - |
28.03.2022 | 30,14 | 30,14 | 30,14 | 30,14 | -0,99% | - |
25.03.2022 | 30,44 | 30,44 | 30,44 | 30,44 | -0,43% | - |
24.03.2022 | 30,57 | 30,57 | 30,57 | 30,57 | -1,42% | - |
23.03.2022 | 31,01 | 31,01 | 31,01 | 31,01 | 0,81% | - |
22.03.2022 | 30,76 | 30,76 | 30,76 | 30,76 | 0,49% | - |
21.03.2022 | 30,61 | 30,61 | 30,61 | 30,61 | -0,20% | - |
18.03.2022 | 30,67 | 30,67 | 30,67 | 30,67 | 0,76% | - |