
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2022 | 78,33 | 78,49 | 78,33 | 78,49 | -0,42% | 2,00 |
30.06.2022 | 78,82 | 78,82 | 78,82 | 78,82 | -0,13% | 2,00 |
29.06.2022 | 79,17 | 79,85 | 78,34 | 78,92 | -1,02% | - |
28.06.2022 | 79,50 | 81,20 | 79,09 | 79,74 | 0,75% | - |
27.06.2022 | 79,59 | 80,63 | 78,67 | 79,14 | -0,43% | - |
24.06.2022 | 77,80 | 79,53 | 77,70 | 79,48 | 3,29% | - |
23.06.2022 | 79,16 | 79,16 | 76,95 | 76,95 | -2,82% | 201,00 |
22.06.2022 | 79,62 | 79,66 | 78,41 | 79,19 | -1,47% | - |
21.06.2022 | 79,16 | 80,37 | 79,16 | 80,37 | 2,34% | 392,00 |
20.06.2022 | 78,33 | 78,53 | 78,33 | 78,53 | 1,15% | 255,00 |
17.06.2022 | 77,80 | 77,80 | 77,64 | 77,64 | -4,72% | 126,00 |
16.06.2022 | 81,49 | 81,49 | 81,49 | 81,49 | 0,23% | 1,00 |
15.06.2022 | 80,44 | 81,30 | 80,44 | 81,30 | 1,40% | 127,00 |
14.06.2022 | 80,57 | 80,57 | 80,18 | 80,18 | -0,21% | 52,00 |
13.06.2022 | 79,94 | 80,35 | 79,93 | 80,35 | -1,39% | 175,00 |
10.06.2022 | 82,05 | 82,05 | 81,48 | 81,48 | -2,54% | 15,00 |
09.06.2022 | 83,38 | 83,60 | 83,38 | 83,60 | 0,78% | 21,00 |
08.06.2022 | 82,95 | 82,95 | 82,95 | 82,95 | 0,55% | 2,00 |
07.06.2022 | 82,37 | 82,50 | 82,37 | 82,50 | 0,01% | 4,00 |
03.06.2022 | 82,49 | 82,49 | 82,49 | 82,49 | -0,39% | 8,00 |
02.06.2022 | 83,06 | 83,06 | 82,81 | 82,81 | 2,87% | 202,00 |
01.06.2022 | 81,65 | 81,70 | 80,50 | 80,50 | 0,31% | 44,00 |
30.05.2022 | 80,25 | 80,25 | 80,25 | 80,25 | 0,97% | 49,00 |
27.05.2022 | 78,55 | 79,48 | 78,45 | 79,48 | 0,14% | 270,00 |
26.05.2022 | 78,17 | 79,37 | 78,17 | 79,37 | 3,77% | 211,00 |
24.05.2022 | 76,49 | 76,49 | 76,49 | 76,49 | -0,23% | 200,00 |
23.05.2022 | 76,08 | 77,12 | 75,58 | 76,67 | -0,98% | 236,00 |
20.05.2022 | 77,43 | 77,43 | 77,43 | 77,43 | 1,41% | 50,00 |
19.05.2022 | 76,82 | 76,82 | 76,35 | 76,35 | -4,55% | 51,00 |
17.05.2022 | 80,28 | 80,28 | 79,96 | 79,99 | -0,01% | 255,00 |
16.05.2022 | 80,10 | 80,33 | 80,00 | 80,00 | -1,14% | 198,00 |
13.05.2022 | 80,92 | 80,92 | 80,92 | 80,92 | 1,34% | 3,00 |
12.05.2022 | 78,60 | 79,85 | 78,60 | 79,85 | 1,76% | 106,00 |
11.05.2022 | 78,47 | 78,47 | 78,47 | 78,47 | -4,14% | 80,00 |
10.05.2022 | 81,32 | 81,86 | 81,31 | 81,86 | 1,56% | 444,00 |
09.05.2022 | 79,84 | 80,60 | 79,84 | 80,60 | 1,88% | 46,00 |
06.05.2022 | 80,58 | 80,70 | 79,11 | 79,11 | -1,85% | 270,00 |
05.05.2022 | 82,59 | 82,59 | 80,60 | 80,60 | -2,28% | 110,00 |
04.05.2022 | 80,94 | 82,48 | 80,94 | 82,48 | 1,94% | 33,00 |
03.05.2022 | 79,98 | 81,39 | 79,93 | 80,91 | 2,68% | 51,00 |
02.05.2022 | 79,19 | 79,19 | 78,80 | 78,80 | -1,35% | 44,00 |
28.04.2022 | 80,69 | 80,69 | 79,88 | 79,88 | -1,11% | 152,00 |
27.04.2022 | 79,83 | 80,78 | 79,76 | 80,78 | -0,27% | 800,00 |
26.04.2022 | 80,60 | 82,50 | 80,50 | 81,00 | 2,22% | 258,00 |
25.04.2022 | 79,15 | 79,37 | 79,02 | 79,24 | -2,61% | 20,00 |
22.04.2022 | 81,36 | 81,36 | 81,36 | 81,36 | 0,64% | 54,00 |
21.04.2022 | 80,46 | 80,84 | 80,46 | 80,84 | 4,07% | 140,00 |
19.04.2022 | 77,68 | 77,89 | 77,68 | 77,68 | 0,84% | 143,00 |
14.04.2022 | 76,25 | 77,03 | 76,19 | 77,03 | 0,93% | 60,00 |
13.04.2022 | 76,32 | 76,32 | 76,32 | 76,32 | 0,91% | 15,00 |
12.04.2022 | 75,35 | 76,22 | 75,11 | 75,63 | -0,20% | 1.848,00 |
07.04.2022 | 76,67 | 76,67 | 75,78 | 75,78 | 0,44% | 252,00 |
06.04.2022 | 76,02 | 76,02 | 75,45 | 75,45 | -1,41% | 31,00 |
05.04.2022 | 76,90 | 76,90 | 75,69 | 76,53 | -0,39% | 825,00 |
04.04.2022 | 74,74 | 76,83 | 74,74 | 76,83 | -0,75% | 50,00 |
01.04.2022 | 80,02 | 80,17 | 77,41 | 77,41 | -4,97% | 99,00 |
30.03.2022 | 81,46 | 81,46 | 81,46 | 81,46 | 0,67% | 100,00 |
29.03.2022 | 80,92 | 80,92 | 80,92 | 80,92 | 0,30% | 195,00 |
28.03.2022 | 80,68 | 80,68 | 80,68 | 80,68 | 0,40% | 41,00 |
25.03.2022 | 80,36 | 80,36 | 80,36 | 80,36 | 0,50% | 150,00 |
23.03.2022 | 79,96 | 79,96 | 79,96 | 79,96 | -0,77% | 3,00 |
22.03.2022 | 80,76 | 80,80 | 80,58 | 80,58 | 0,25% | 220,00 |
21.03.2022 | 80,14 | 80,38 | 80,14 | 80,38 | -1,45% | 29,00 |
18.03.2022 | 81,50 | 81,56 | 81,30 | 81,56 | -0,32% | 418,00 |
17.03.2022 | 81,62 | 81,82 | 81,62 | 81,82 | 1,01% | 58,00 |
16.03.2022 | 80,42 | 81,00 | 80,42 | 81,00 | 1,81% | 70,00 |
15.03.2022 | 79,24 | 79,56 | 78,96 | 79,56 | -0,35% | 378,00 |
14.03.2022 | 79,52 | 79,84 | 79,52 | 79,84 | 2,49% | 75,00 |
10.03.2022 | 78,48 | 78,48 | 77,90 | 77,90 | 0,85% | 433,00 |
09.03.2022 | 77,24 | 77,24 | 77,24 | 77,24 | -1,23% | 25,00 |
08.03.2022 | 76,82 | 78,20 | 76,64 | 78,20 | 0,62% | 165,00 |
07.03.2022 | 77,72 | 77,72 | 77,72 | 77,72 | -3,33% | 2,00 |
04.03.2022 | 83,14 | 83,48 | 79,94 | 80,40 | -2,66% | 574,00 |
03.03.2022 | 82,60 | 82,60 | 82,56 | 82,60 | 1,90% | 35,00 |
02.03.2022 | 81,06 | 81,06 | 81,06 | 81,06 | 1,73% | 74,00 |
01.03.2022 | 82,16 | 82,16 | 79,68 | 79,68 | -0,99% | 41,00 |
28.02.2022 | 80,82 | 80,82 | 80,48 | 80,48 | -2,04% | 223,00 |
25.02.2022 | 81,92 | 82,16 | 81,92 | 82,16 | 2,50% | 102,00 |
24.02.2022 | 79,64 | 80,16 | 79,64 | 80,16 | -3,54% | 213,00 |
23.02.2022 | 83,10 | 83,10 | 83,10 | 83,10 | 1,22% | 63,00 |
22.02.2022 | 82,10 | 82,10 | 82,10 | 82,10 | -0,39% | 75,00 |
18.02.2022 | 82,42 | 82,42 | 82,42 | 82,42 | -0,05% | 15,00 |
17.02.2022 | 83,14 | 83,14 | 82,46 | 82,46 | -0,24% | 30,00 |
16.02.2022 | 82,66 | 82,66 | 82,66 | 82,66 | -0,84% | 30,00 |
15.02.2022 | 82,70 | 83,36 | 82,70 | 83,36 | 2,21% | 12,00 |
14.02.2022 | 81,28 | 81,96 | 81,28 | 81,56 | -0,66% | 270,00 |
10.02.2022 | 82,76 | 82,76 | 82,10 | 82,10 | -0,63% | 349,00 |
09.02.2022 | 82,54 | 82,62 | 82,54 | 82,62 | -0,12% | 45,00 |
08.02.2022 | 82,88 | 82,88 | 82,72 | 82,72 | 0,90% | 42,00 |
07.02.2022 | 82,50 | 82,50 | 81,80 | 81,98 | 0,22% | 108,00 |
04.02.2022 | 82,72 | 82,72 | 81,72 | 81,80 | -3,56% | 125,00 |
03.02.2022 | 84,92 | 85,04 | 84,82 | 84,82 | -0,42% | 81,00 |
02.02.2022 | 84,92 | 85,18 | 84,32 | 85,18 | 1,04% | 293,00 |
01.02.2022 | 82,86 | 84,30 | 82,86 | 84,30 | 2,28% | 91,00 |
31.01.2022 | 83,98 | 83,98 | 82,10 | 82,42 | -0,75% | 127,00 |
28.01.2022 | 82,90 | 83,26 | 82,90 | 83,04 | -1,52% | 326,00 |
27.01.2022 | 82,94 | 84,84 | 82,94 | 84,32 | 1,52% | 277,00 |
26.01.2022 | 83,94 | 84,46 | 83,06 | 83,06 | -0,53% | 544,00 |
25.01.2022 | 80,28 | 83,62 | 78,32 | 83,50 | 6,67% | 523,00 |
24.01.2022 | 81,16 | 81,32 | 78,28 | 78,28 | -3,33% | 925,00 |