WKN: | 846741 |
ISIN: | DE0008467416 |
Region: | Deutschland |
Sektor: | Mid-Caps |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | % | |
---|---|---|---|---|---|---|
07.10.2025 |
30.848,21 30.836,16 |
31.046,78 30.691,76 |
30.691,76 | 30.836,16 | -0,14% | |
06.10.2025 |
31.000,62 30.878,03 |
31.137,33 30.860,63 |
30.860,63 | 30.878,03 | -0,19% | |
03.10.2025 |
30.866,06 30.936,49 |
31.146,19 30.831,31 |
30.831,31 | 30.936,49 | 0,66% | |
02.10.2025 |
30.617,57 30.733,46 |
30.956,37 30.617,57 |
30.617,57 | 30.733,46 | 0,90% | |
01.10.2025 |
30.200,69 30.459,59 |
30.463,98 30.029,19 |
30.029,19 | 30.459,59 | 0,63% | |
30.09.2025 |
30.109,65 30.267,49 |
30.267,49 29.961,21 |
29.961,21 | 30.267,49 | 0,50% | |
29.09.2025 |
30.120,82 30.117,57 |
30.250,33 30.030,42 |
30.030,42 | 30.117,57 | 0,44% | |
26.09.2025 |
30.082,83 29.986,85 |
30.164,74 29.833,17 |
29.833,17 | 29.986,85 | -0,16% | |
25.09.2025 |
30.238,78 30.034,59 |
30.360,03 29.993,28 |
29.993,28 | 30.034,59 | -0,91% | |
24.09.2025 |
30.268,69 30.309,84 |
30.348,54 30.138,63 |
30.138,63 | 30.309,84 | 0,15% | |
23.09.2025 |
30.242,03 30.265,43 |
30.412,86 30.197,91 |
30.197,91 | 30.265,43 | 0,37% | |
22.09.2025 |
30.159,31 30.153,71 |
30.266,68 29.997,31 |
29.997,31 | 30.153,71 | -0,14% | |
19.09.2025 |
30.507,76 30.195,88 |
30.536,32 30.182,73 |
30.182,73 | 30.195,88 | -0,90% | |
18.09.2025 |
30.285,73 30.470,71 |
30.555,30 30.274,32 |
30.274,32 | 30.470,71 | 0,84% | |
17.09.2025 |
30.182,85 30.217,38 |
30.331,41 30.056,09 |
30.056,09 | 30.217,38 | 0,39% | |
16.09.2025 |
30.483,14 30.100,16 |
30.508,83 30.098,05 |
30.098,05 | 30.100,16 | -1,21% | |
15.09.2025 |
30.248,93 30.469,96 |
30.599,32 30.248,93 |
30.248,93 | 30.469,96 | 0,98% | |
12.09.2025 |
30.255,55 30.175,16 |
30.371,87 30.004,75 |
30.004,75 | 30.175,16 | 0,10% | |
11.09.2025 |
30.188,50 30.146,41 |
30.249,73 30.039,62 |
30.039,62 | 30.146,41 | -0,01% | |
10.09.2025 |
30.388,14 30.148,88 |
30.498,32 30.124,32 |
30.124,32 | 30.148,88 | -0,59% | |
09.09.2025 |
30.446,38 30.326,53 |
30.492,47 30.187,52 |
30.187,52 | 30.326,53 | -0,42% | |
08.09.2025 |
30.132,47 30.454,69 |
30.460,73 30.132,47 |
30.132,47 | 30.454,69 | 1,48% | |
05.09.2025 |
29.917,05 30.011,98 |
30.163,20 29.896,35 |
29.896,35 | 30.011,98 | 0,74% | |
04.09.2025 |
29.733,31 29.792,44 |
29.879,26 29.623,18 |
29.623,18 | 29.792,44 | 0,21% | |
03.09.2025 |
29.726,08 29.731,32 |
29.856,22 29.567,26 |
29.567,26 | 29.731,32 | 0,43% | |
02.09.2025 |
30.408,18 29.604,64 |
30.417,70 29.602,62 |
29.602,62 | 29.604,64 | -2,76% | |
01.09.2025 |
30.350,84 30.446,03 |
30.470,39 30.317,73 |
30.317,73 | 30.446,03 | 0,53% | |
29.08.2025 |
30.363,45 30.286,90 |
30.527,26 30.242,76 |
30.242,76 | 30.286,90 | -0,24% | |
28.08.2025 |
30.541,93 30.358,46 |
30.743,21 30.348,89 |
30.348,89 | 30.358,46 | -0,41% | |
27.08.2025 |
30.826,17 30.482,93 |
30.875,02 30.385,43 |
30.385,43 | 30.482,93 | -1,10% | |
26.08.2025 |
30.972,02 30.822,93 |
31.003,28 30.754,63 |
30.754,63 | 30.822,93 | -0,81% | |
25.08.2025 |
31.003,37 31.073,13 |
31.179,37 30.976,09 |
30.976,09 | 31.073,13 | 0,19% | |
22.08.2025 |
30.625,06 31.013,06 |
31.015,53 30.613,43 |
30.613,43 | 31.013,06 | 1,09% | |
21.08.2025 |
30.854,33 30.677,61 |
30.866,37 30.579,70 |
30.579,70 | 30.677,61 | -0,65% | |
20.08.2025 |
30.831,26 30.877,87 |
30.950,13 30.670,00 |
30.670,00 | 30.877,87 | -0,35% | |
19.08.2025 |
30.981,89 30.984,89 |
31.026,52 30.915,18 |
30.915,18 | 30.984,89 | -0,03% | |
18.08.2025 |
30.964,63 30.993,03 |
31.078,87 30.903,81 |
30.903,81 | 30.993,03 | 0,13% | |
15.08.2025 |
31.200,41 30.951,69 |
31.290,63 30.919,71 |
30.919,71 | 30.951,69 | -0,54% | |
14.08.2025 |
30.957,08 31.118,79 |
31.183,00 30.861,74 |
30.861,74 | 31.118,79 | 0,63% | |
13.08.2025 |
31.137,48 30.925,12 |
31.239,85 30.877,37 |
30.877,37 | 30.925,12 | -0,25% | |
12.08.2025 |
31.314,93 31.001,37 |
31.379,49 30.948,27 |
30.948,27 | 31.001,37 | -0,90% | |
11.08.2025 |
31.541,02 31.282,97 |
31.541,02 31.243,28 |
31.243,28 | 31.282,97 | -0,67% | |
08.08.2025 |
31.326,85 31.493,41 |
31.646,99 31.292,25 |
31.292,25 | 31.493,41 | 0,52% | |
07.08.2025 |
31.021,42 31.331,47 |
31.414,74 30.870,34 |
30.870,34 | 31.331,47 | 1,19% | |
06.08.2025 |
30.949,80 30.963,77 |
31.099,04 30.835,65 |
30.835,65 | 30.963,77 | 0,45% | |
05.08.2025 |
30.707,70 30.824,66 |
30.965,49 30.707,70 |
30.707,70 | 30.824,66 | 0,89% | |
04.08.2025 |
30.452,77 30.553,41 |
30.691,56 30.452,77 |
30.452,77 | 30.553,41 | 0,78% | |
01.08.2025 |
30.825,31 30.317,29 |
30.825,31 30.144,04 |
30.144,04 | 30.317,29 | -2,22% | |
31.07.2025 |
30.966,27 31.004,40 |
31.217,44 30.836,19 |
30.836,19 | 31.004,40 | 0,21% | |
30.07.2025 |
31.074,69 30.940,68 |
31.177,02 30.934,14 |
30.934,14 | 30.940,68 | -0,75% | |