"Titel: FACC AG" "Isin: AT00000FACC2" "Zeitraum: 06.04.2020 - 06.07.2020" "Datum";"Eröffnung";"Tageshoch";"Tagestief";"Schluss";"Umsatz in Stk.";"Umsatz in EUR" "06.07.2020";"6,25";"6,25";"5,98";"6,02";"71008";"427468,16" "03.07.2020";"6,12";"6,3";"6,04";"6,1";"48073";"293245,30" "02.07.2020";"6,3";"6,35";"6,1";"6,29";"37232";"234189,28" "01.07.2020";"6,27";"6,49";"6,13";"6,49";"25611";"166215,39" "30.06.2020";"6,3";"6,45";"6,22";"6,45";"19518";"125891,10" "29.06.2020";"6,3";"6,41";"6,07";"6,3";"40678";"256271,40" "26.06.2020";"6,5";"6,51";"6,1";"6,3";"59440";"374472,00" "25.06.2020";"6,52";"6,59";"6,29";"6,5";"48196";"313274,00" "24.06.2020";"6,6";"6,75";"6,52";"6,52";"36593";"238586,36" "23.06.2020";"6,75";"6,8";"6,53";"6,72";"42227";"283765,44" "22.06.2020";"7,3";"7,3";"6,71";"6,72";"41915";"281668,80" "19.06.2020";"7,2";"7,22";"6,97";"7,1";"20885";"148283,50" "18.06.2020";"7,09";"7,2";"7";"7,2";"24212";"174326,40" "17.06.2020";"7,43";"7,43";"7,15";"7,2";"20761";"149479,20" "16.06.2020";"7,5";"7,61";"7,19";"7,22";"34636";"250071,92" "15.06.2020";"7,14";"7,2";"6,87";"7,2";"69605";"501156,00" "12.06.2020";"7,05";"7,44";"6,85";"7,25";"66876";"484851,00" "11.06.2020";"7,55";"7,55";"7,12";"7,2";"56638";"407793,60" "10.06.2020";"8,05";"8,05";"7,51";"7,8";"75510";"588978,00" "09.06.2020";"8,45";"8,58";"7,75";"7,85";"131507";"1032329,95" "08.06.2020";"7,8";"8,48";"7,78";"8,29";"139190";"1153885,10" "05.06.2020";"7,2";"7,6";"7,2";"7,5";"65620";"492150,00" "04.06.2020";"7,4";"7,45";"7,18";"7,26";"55071";"399815,46" "03.06.2020";"7,1";"7,48";"7,06";"7,35";"53936";"396429,60" "02.06.2020";"6,98";"7,19";"6,83";"7,03";"64701";"454848,03" "29.05.2020";"6,8";"6,82";"6,65";"6,66";"40084";"266959,44" "28.05.2020";"6,7";"6,97";"6,6";"6,83";"84957";"580256,31" "27.05.2020";"6,7";"6,84";"6,49";"6,58";"135818";"893682,44" "26.05.2020";"6,1";"6,4";"6";"6,31";"92354";"582753,74" "25.05.2020";"5,78";"6,13";"5,75";"6";"78323";"469938,00" "22.05.2020";"5,9";"5,95";"5,55";"5,67";"149606";"848266,02" "21.05.2020";"6,05";"6,1";"5,86";"5,94";"24373";"144775,62" "20.05.2020";"5,94";"6,18";"5,72";"5,93";"131051";"777132,43" "19.05.2020";"6,4";"6,42";"5,71";"5,9";"133008";"784747,20" "18.05.2020";"6,5";"6,59";"6,2";"6,4";"66568";"426035,20" "15.05.2020";"6,86";"6,86";"6,5";"6,67";"40921";"272943,07" "14.05.2020";"6,64";"6,72";"6,5";"6,67";"31289";"208697,63" "13.05.2020";"6,8";"6,98";"6,79";"6,82";"21720";"148130,40" "12.05.2020";"6,7";"6,96";"6,61";"6,77";"36199";"245067,23" "11.05.2020";"6,72";"6,96";"6,65";"6,73";"26431";"177880,63" "08.05.2020";"6,55";"6,89";"6,55";"6,74";"67061";"451991,14" "07.05.2020";"6,7";"6,82";"6,61";"6,61";"32336";"213740,96" "06.05.2020";"6,9";"6,95";"6,53";"6,58";"81068";"533427,44" "05.05.2020";"7,3";"7,3";"6,9";"6,9";"67533";"465977,70" "04.05.2020";"7,35";"7,35";"7,1";"7,1";"45712";"324555,20" "30.04.2020";"7,43";"7,5";"7,22";"7,31";"50684";"370500,04" "29.04.2020";"7,3";"7,5";"7,21";"7,24";"48657";"352276,68" "28.04.2020";"7,4";"7,53";"7,2";"7,29";"34116";"248705,64" "27.04.2020";"7,67";"7,7";"7,35";"7,39";"63465";"469006,35" "24.04.2020";"7,67";"7,84";"7,67";"7,75";"19277";"149396,75" "23.04.2020";"7,7";"7,84";"7,62";"7,77";"12686";"98570,22" "22.04.2020";"7,76";"7,9";"7,66";"7,79";"16360";"127444,40" "21.04.2020";"7,95";"7,97";"7,59";"7,78";"24566";"191123,48" "20.04.2020";"7,7";"7,95";"7,7";"7,94";"26463";"210116,22" "17.04.2020";"7,82";"7,94";"7,6";"7,79";"30970";"241256,30" "16.04.2020";"7,6";"7,9";"7,6";"7,62";"30563";"232890,06" "15.04.2020";"8";"8";"7,6";"7,65";"56555";"432645,75" "14.04.2020";"7,8";"8,06";"7,72";"7,99";"61202";"489003,98" "09.04.2020";"7,95";"8,18";"7,6";"7,7";"63653";"490128,10" "08.04.2020";"7,95";"8,08";"7,9";"8";"38181";"305448,00" "07.04.2020";"8,6";"8,79";"7,92";"7,92";"176235";"1395781,20" "06.04.2020";"8";"8,45";"7,92";"8,45";"64974";"549030,30"