
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2022 | 16,69 | 17,09 | 16,63 | 16,97 | 0,01% | 20,00 |
30.06.2022 | 16,94 | 17,01 | 16,62 | 16,97 | -0,51% | - |
29.06.2022 | 17,14 | 17,28 | 17,03 | 17,06 | -0,15% | - |
28.06.2022 | 17,06 | 17,51 | 16,99 | 17,08 | 0,31% | - |
27.06.2022 | 17,24 | 17,25 | 16,91 | 17,03 | -1,63% | - |
24.06.2022 | 16,75 | 17,47 | 16,55 | 17,31 | 4,01% | 205,00 |
23.06.2022 | 16,93 | 17,02 | 16,33 | 16,64 | -1,52% | - |
22.06.2022 | 17,99 | 18,06 | 16,86 | 16,90 | -7,34% | 3.600,00 |
21.06.2022 | 18,70 | 18,74 | 17,98 | 18,24 | -1,97% | 1.750,00 |
20.06.2022 | 18,22 | 18,70 | 18,22 | 18,61 | 1,84% | - |
17.06.2022 | 18,80 | 18,83 | 18,21 | 18,27 | -1,60% | - |
16.06.2022 | 18,68 | 18,75 | 18,40 | 18,57 | -0,96% | - |
15.06.2022 | 18,89 | 19,06 | 18,59 | 18,75 | -0,16% | - |
14.06.2022 | 18,57 | 18,83 | 18,51 | 18,78 | 1,99% | - |
13.06.2022 | 18,07 | 18,58 | 17,94 | 18,41 | 0,34% | 2.000,00 |
10.06.2022 | 18,64 | 18,77 | 18,27 | 18,35 | -2,00% | - |
09.06.2022 | 18,75 | 18,99 | 18,53 | 18,72 | -0,37% | - |
08.06.2022 | 19,24 | 19,25 | 18,65 | 18,79 | -2,26% | - |
07.06.2022 | 18,85 | 19,32 | 18,84 | 19,23 | -1,32% | - |
06.06.2022 | 19,83 | 19,89 | 19,43 | 19,48 | -1,24% | - |
03.06.2022 | 19,62 | 19,87 | 19,42 | 19,73 | 0,52% | 400,00 |
02.06.2022 | 19,34 | 19,69 | 19,28 | 19,63 | 1,51% | - |
01.06.2022 | 19,12 | 19,43 | 19,08 | 19,33 | 1,43% | - |
31.05.2022 | 19,08 | 19,17 | 18,67 | 19,06 | -0,05% | 378,00 |
30.05.2022 | 19,23 | 19,26 | 18,96 | 19,07 | -0,37% | - |
27.05.2022 | 19,30 | 19,36 | 19,05 | 19,14 | -0,97% | - |
26.05.2022 | 19,14 | 19,37 | 19,10 | 19,33 | 0,49% | - |
25.05.2022 | 19,30 | 19,42 | 19,02 | 19,23 | 0,02% | - |
24.05.2022 | 19,23 | 19,23 | 19,23 | 19,23 | 1,50% | - |
23.05.2022 | 18,95 | 18,95 | 18,95 | 18,95 | -0,94% | - |
20.05.2022 | 19,13 | 19,13 | 19,13 | 19,13 | -2,40% | - |
19.05.2022 | 19,60 | 19,60 | 19,60 | 19,60 | -7,09% | - |
18.05.2022 | 21,09 | 21,09 | 21,09 | 21,09 | -0,85% | - |
17.05.2022 | 21,27 | 21,27 | 21,27 | 21,27 | 0,85% | - |
16.05.2022 | 21,09 | 21,09 | 21,09 | 21,09 | 1,35% | - |
13.05.2022 | 20,81 | 20,81 | 20,81 | 20,81 | 1,41% | - |
12.05.2022 | 20,52 | 20,52 | 20,52 | 20,52 | -1,68% | - |
11.05.2022 | 20,87 | 20,87 | 20,87 | 20,87 | 1,66% | - |
10.05.2022 | 20,53 | 20,53 | 20,53 | 20,53 | 0,15% | - |
09.05.2022 | 20,50 | 20,50 | 20,50 | 20,50 | -0,73% | - |
06.05.2022 | 20,65 | 20,65 | 20,65 | 20,65 | 0,19% | - |
05.05.2022 | 20,61 | 20,61 | 20,61 | 20,61 | -0,63% | - |
04.05.2022 | 20,74 | 20,74 | 20,74 | 20,74 | 0,00% | - |
03.05.2022 | 20,74 | 20,74 | 20,74 | 20,74 | 1,92% | - |
02.05.2022 | 20,35 | 20,35 | 20,35 | 20,35 | 1,78% | - |
29.04.2022 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
28.04.2022 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | - |
27.04.2022 | 19,95 | 19,95 | 19,95 | 19,95 | -0,67% | - |
26.04.2022 | 20,08 | 20,08 | 20,08 | 20,08 | 1,18% | - |
22.04.2022 | 19,85 | 19,85 | 19,85 | 19,85 | 1,30% | - |
21.04.2022 | 19,59 | 19,59 | 19,59 | 19,59 | -3,88% | - |
20.04.2022 | 20,38 | 20,38 | 20,38 | 20,38 | -1,02% | - |
19.04.2022 | 20,59 | 20,59 | 20,59 | 20,59 | 2,74% | - |
14.04.2022 | 20,04 | 20,04 | 20,04 | 20,04 | 0,78% | - |
13.04.2022 | 19,89 | 19,89 | 19,89 | 19,89 | -0,55% | - |
12.04.2022 | 20,00 | 20,00 | 20,00 | 20,00 | -0,82% | - |
11.04.2022 | 20,16 | 20,16 | 20,16 | 20,16 | 1,03% | - |
08.04.2022 | 19,96 | 19,96 | 19,96 | 19,96 | 1,73% | - |
07.04.2022 | 19,62 | 19,62 | 19,62 | 19,62 | 2,59% | - |
06.04.2022 | 19,12 | 19,12 | 19,12 | 19,12 | 0,47% | - |
05.04.2022 | 19,03 | 19,03 | 19,03 | 19,03 | -2,49% | - |
04.04.2022 | 19,52 | 19,52 | 19,52 | 19,52 | -0,20% | - |
01.04.2022 | 19,56 | 19,56 | 19,56 | 19,56 | -0,18% | - |
31.03.2022 | 19,59 | 19,59 | 19,59 | 19,59 | 1,06% | - |
30.03.2022 | 19,39 | 19,39 | 19,39 | 19,39 | 0,83% | - |
29.03.2022 | 19,23 | 19,23 | 19,23 | 19,23 | 0,03% | - |
28.03.2022 | 19,22 | 19,22 | 19,22 | 19,22 | 2,48% | - |
25.03.2022 | 18,76 | 18,76 | 18,76 | 18,76 | -0,90% | - |
24.03.2022 | 18,93 | 18,93 | 18,93 | 18,93 | 1,58% | - |
23.03.2022 | 18,63 | 18,63 | 18,63 | 18,63 | 0,32% | - |
22.03.2022 | 18,57 | 18,57 | 18,57 | 18,57 | 1,56% | - |
21.03.2022 | 18,29 | 18,29 | 18,29 | 18,29 | 1,11% | - |
18.03.2022 | 18,09 | 18,09 | 18,09 | 18,09 | 1,40% | - |
17.03.2022 | 17,84 | 17,84 | 17,84 | 17,84 | -2,65% | - |
16.03.2022 | 18,32 | 18,32 | 18,32 | 18,32 | 0,58% | - |
15.03.2022 | 18,22 | 18,22 | 18,22 | 18,22 | 0,50% | - |
14.03.2022 | 18,13 | 18,13 | 18,13 | 18,13 | 1,06% | - |
11.03.2022 | 17,94 | 17,94 | 17,94 | 17,94 | 1,79% | - |
10.03.2022 | 17,62 | 17,62 | 17,62 | 17,62 | 0,34% | - |
09.03.2022 | 17,56 | 17,56 | 17,56 | 17,56 | 4,00% | - |
08.03.2022 | 16,89 | 16,89 | 16,89 | 16,89 | 0,84% | - |
07.03.2022 | 16,75 | 16,75 | 16,75 | 16,75 | -5,10% | - |
04.03.2022 | 17,65 | 17,65 | 17,65 | 17,65 | 0,92% | - |
03.03.2022 | 17,49 | 17,49 | 17,49 | 17,49 | 0,32% | - |
02.03.2022 | 17,43 | 17,43 | 17,43 | 17,43 | -0,83% | - |
01.03.2022 | 17,58 | 17,58 | 17,58 | 17,58 | -0,96% | - |
28.02.2022 | 17,75 | 17,75 | 17,75 | 17,75 | 0,34% | - |
25.02.2022 | 17,69 | 17,69 | 17,69 | 17,69 | -0,65% | - |
24.02.2022 | 17,80 | 17,80 | 17,80 | 17,80 | -0,89% | - |
23.02.2022 | 17,96 | 17,96 | 17,96 | 17,96 | 0,62% | - |
22.02.2022 | 17,85 | 17,85 | 17,85 | 17,85 | -1,98% | - |
21.02.2022 | 18,21 | 18,21 | 18,21 | 18,21 | 1,25% | - |
18.02.2022 | 17,99 | 17,99 | 17,99 | 17,99 | 0,31% | - |
17.02.2022 | 17,93 | 17,93 | 17,93 | 17,93 | 4,27% | - |
16.02.2022 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | - |
15.02.2022 | 17,25 | 17,25 | 17,25 | 17,25 | 0,91% | - |
14.02.2022 | 17,09 | 17,09 | 17,09 | 17,09 | 0,38% | - |
11.02.2022 | 17,03 | 17,03 | 17,03 | 17,03 | -0,87% | - |
10.02.2022 | 17,18 | 17,18 | 17,18 | 17,18 | 0,47% | - |
09.02.2022 | 17,10 | 17,10 | 17,10 | 17,10 | -0,52% | - |