
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.06.2022 | 25,39 | 25,72 | 25,25 | 25,65 | 1,45% | - |
23.06.2022 | 24,76 | 25,38 | 24,54 | 25,28 | 2,08% | - |
22.06.2022 | 24,36 | 24,99 | 24,20 | 24,76 | 0,91% | - |
21.06.2022 | 24,44 | 24,80 | 24,08 | 24,54 | 0,73% | - |
20.06.2022 | 24,14 | 24,38 | 24,12 | 24,36 | 0,87% | - |
17.06.2022 | 24,38 | 24,65 | 23,80 | 24,15 | -0,69% | - |
16.06.2022 | 25,10 | 25,73 | 24,16 | 24,32 | -3,23% | - |
15.06.2022 | 24,91 | 25,49 | 24,88 | 25,14 | 0,54% | - |
14.06.2022 | 26,21 | 26,25 | 24,69 | 25,00 | -3,90% | - |
13.06.2022 | 26,65 | 27,16 | 25,86 | 26,02 | -3,43% | - |
10.06.2022 | 27,43 | 27,67 | 26,88 | 26,94 | -1,90% | - |
09.06.2022 | 28,14 | 28,44 | 27,41 | 27,46 | -2,65% | - |
08.06.2022 | 28,39 | 28,56 | 28,06 | 28,21 | -1,20% | - |
07.06.2022 | 27,79 | 28,62 | 27,78 | 28,55 | 1,84% | - |
06.06.2022 | 27,92 | 28,12 | 27,71 | 28,04 | 0,77% | - |
03.06.2022 | 27,88 | 28,01 | 27,72 | 27,82 | -0,10% | - |
02.06.2022 | 28,08 | 28,15 | 27,45 | 27,85 | -0,65% | - |
01.06.2022 | 28,20 | 28,33 | 27,72 | 28,03 | -0,27% | - |
31.05.2022 | 28,16 | 28,42 | 27,92 | 28,11 | -0,18% | - |
30.05.2022 | 28,12 | 28,36 | 27,97 | 28,16 | -0,43% | - |
27.05.2022 | 28,01 | 28,49 | 27,90 | 28,28 | 0,23% | - |
26.05.2022 | 28,00 | 28,53 | 27,81 | 28,22 | 0,60% | - |
25.05.2022 | 27,96 | 28,14 | 27,79 | 28,05 | 0,78% | - |
24.05.2022 | 27,50 | 27,90 | 27,25 | 27,83 | 0,57% | 100,00 |
23.05.2022 | 27,79 | 27,86 | 27,20 | 27,67 | 0,03% | - |
20.05.2022 | 27,76 | 27,89 | 27,22 | 27,67 | 0,29% | - |
19.05.2022 | 27,95 | 27,98 | 27,18 | 27,59 | -1,79% | - |
18.05.2022 | 27,88 | 28,24 | 27,78 | 28,09 | 0,78% | - |
17.05.2022 | 27,82 | 28,17 | 27,39 | 27,87 | 0,28% | - |
16.05.2022 | 27,55 | 27,93 | 27,47 | 27,79 | 0,43% | - |
13.05.2022 | 27,46 | 27,78 | 27,20 | 27,67 | 1,27% | - |
12.05.2022 | 26,90 | 27,43 | 26,88 | 27,33 | 0,98% | - |
11.05.2022 | 26,87 | 27,44 | 26,71 | 27,06 | 0,79% | - |
10.05.2022 | 27,35 | 27,55 | 26,38 | 26,85 | -1,38% | 75,00 |
09.05.2022 | 27,52 | 27,67 | 27,07 | 27,23 | -1,78% | - |
06.05.2022 | 27,32 | 27,81 | 26,96 | 27,72 | 1,55% | - |
05.05.2022 | 27,24 | 27,69 | 26,86 | 27,30 | 0,24% | - |
04.05.2022 | 26,78 | 27,30 | 26,73 | 27,23 | 1,76% | - |
03.05.2022 | 26,76 | 27,21 | 26,54 | 26,76 | -0,02% | - |
02.05.2022 | 26,99 | 27,13 | 26,39 | 26,76 | -0,27% | - |
29.04.2022 | 27,64 | 27,69 | 26,75 | 26,84 | -3,21% | - |
28.04.2022 | 27,60 | 27,91 | 27,44 | 27,73 | 1,30% | - |
27.04.2022 | 27,68 | 27,95 | 27,37 | 27,37 | -0,41% | - |
26.04.2022 | 28,09 | 28,13 | 27,48 | 27,48 | -1,16% | - |
25.04.2022 | 27,64 | 27,98 | 27,25 | 27,80 | 0,38% | 100,00 |
22.04.2022 | 27,96 | 28,15 | 27,62 | 27,70 | -1,15% | - |
21.04.2022 | 27,91 | 28,24 | 27,51 | 28,02 | 0,83% | 120,00 |
20.04.2022 | 27,55 | 27,96 | 27,46 | 27,79 | 0,49% | - |
19.04.2022 | 27,11 | 27,76 | 26,92 | 27,66 | 2,51% | - |
14.04.2022 | 26,53 | 27,14 | 26,52 | 26,98 | 1,29% | - |
13.04.2022 | 26,66 | 26,84 | 26,40 | 26,64 | 0,05% | - |
12.04.2022 | 26,47 | 26,80 | 26,32 | 26,62 | 0,18% | - |
11.04.2022 | 26,50 | 26,89 | 26,29 | 26,58 | -0,72% | 30,00 |
08.04.2022 | 26,65 | 27,00 | 26,65 | 26,77 | -0,11% | - |
07.04.2022 | 26,84 | 26,97 | 26,42 | 26,80 | -0,58% | 90,00 |
06.04.2022 | 26,37 | 27,02 | 25,96 | 26,95 | 2,35% | 300,00 |
05.04.2022 | 26,07 | 26,61 | 26,01 | 26,34 | 0,66% | 500,00 |
04.04.2022 | 26,20 | 26,32 | 25,50 | 26,16 | -0,38% | 1.937,00 |
01.04.2022 | 25,86 | 26,33 | 25,75 | 26,26 | 1,97% | - |
31.03.2022 | 25,72 | 26,10 | 25,69 | 25,76 | -0,12% | 2.360,00 |
30.03.2022 | 25,55 | 25,79 | 25,33 | 25,79 | 0,57% | 6.440,00 |
29.03.2022 | 25,35 | 25,75 | 24,94 | 25,64 | 1,46% | 20,00 |
28.03.2022 | 25,00 | 25,32 | 24,88 | 25,27 | 0,62% | - |
25.03.2022 | 24,83 | 25,25 | 24,76 | 25,12 | 1,09% | - |
24.03.2022 | 24,55 | 24,93 | 24,39 | 24,85 | 1,82% | - |
23.03.2022 | 24,38 | 24,63 | 24,20 | 24,40 | 0,49% | - |
22.03.2022 | 24,39 | 24,60 | 24,12 | 24,28 | -0,51% | - |
21.03.2022 | 24,05 | 24,55 | 23,97 | 24,41 | 1,56% | 162,00 |
18.03.2022 | 24,19 | 24,48 | 24,03 | 24,03 | -0,25% | - |
17.03.2022 | 24,10 | 24,30 | 23,85 | 24,09 | -0,48% | - |
16.03.2022 | 24,32 | 24,39 | 23,95 | 24,21 | -0,19% | - |
15.03.2022 | 23,79 | 24,39 | 23,60 | 24,25 | 1,00% | - |
14.03.2022 | 24,26 | 24,43 | 23,63 | 24,01 | -0,56% | 150,00 |
11.03.2022 | 24,21 | 24,53 | 23,98 | 24,15 | -0,04% | 6.000,00 |
10.03.2022 | 24,08 | 24,36 | 23,56 | 24,16 | 0,15% | - |
09.03.2022 | 24,03 | 24,47 | 23,89 | 24,12 | 0,02% | - |
08.03.2022 | 23,85 | 24,55 | 22,50 | 24,12 | 0,21% | - |
07.03.2022 | 24,12 | 24,53 | 23,74 | 24,07 | -0,54% | 630,00 |
04.03.2022 | 23,51 | 24,27 | 23,38 | 24,20 | 2,91% | - |
03.03.2022 | 23,27 | 23,86 | 23,07 | 23,51 | 1,42% | - |
02.03.2022 | 22,96 | 23,48 | 22,78 | 23,18 | 1,40% | - |
01.03.2022 | 23,43 | 23,56 | 22,69 | 22,86 | -1,89% | - |
28.02.2022 | 23,32 | 23,54 | 22,94 | 23,30 | -0,75% | - |
25.02.2022 | 23,17 | 23,75 | 23,00 | 23,48 | 1,36% | - |
24.02.2022 | 22,68 | 23,59 | 22,66 | 23,16 | 0,06% | 125,00 |
23.02.2022 | 23,71 | 23,82 | 22,94 | 23,15 | -2,16% | 5,00 |
22.02.2022 | 22,00 | 23,82 | 21,25 | 23,66 | 3,64% | - |
21.02.2022 | 23,10 | 23,26 | 22,61 | 22,83 | -0,93% | 610,00 |
18.02.2022 | 24,87 | 25,00 | 22,66 | 23,04 | -7,27% | 40,00 |
17.02.2022 | 24,77 | 24,94 | 24,53 | 24,85 | 0,14% | - |
16.02.2022 | 24,85 | 25,02 | 24,62 | 24,81 | -0,06% | - |
15.02.2022 | 25,02 | 25,27 | 24,70 | 24,83 | -1,14% | - |
14.02.2022 | 25,47 | 25,48 | 24,86 | 25,11 | -0,89% | - |
11.02.2022 | 25,22 | 25,55 | 25,15 | 25,34 | 0,80% | 200,00 |
10.02.2022 | 25,87 | 25,90 | 25,07 | 25,14 | -2,73% | - |
09.02.2022 | 25,94 | 26,01 | 25,66 | 25,84 | -0,04% | - |
08.02.2022 | 25,65 | 26,00 | 25,64 | 25,85 | 0,96% | - |
07.02.2022 | 25,73 | 25,80 | 25,48 | 25,61 | -0,31% | - |
04.02.2022 | 26,07 | 26,09 | 25,52 | 25,69 | -1,10% | - |
03.02.2022 | 26,29 | 26,36 | 25,85 | 25,97 | -1,14% | - |