WKN: | 850518 |
ISIN: | US0556221044 |
Land: | Großbritannien |
Branche: | Sonstiges |
Sektor: | Öl/Gas |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.08.2025 |
29,20 29,60 |
29,60 29,20 |
29,20 | 29,60 |
8.860 1,37% |
1,37% |
08.08.2025 |
29,20 29,20 |
29,20 29,20 |
29,20 | 29,20 |
0 0,69% |
0,69% |
07.08.2025 |
29,00 29,00 |
29,00 29,00 |
29,00 | 29,00 |
0 0,69% |
0,69% |
06.08.2025 |
28,80 28,80 |
28,80 28,80 |
28,80 | 28,80 |
0 2,13% |
2,13% |
05.08.2025 |
28,20 28,20 |
28,20 28,20 |
28,20 | 28,20 |
0 2,17% |
2,17% |
04.08.2025 |
27,40 27,60 |
27,60 27,40 |
27,40 | 27,60 |
5.520 -0,72% |
-0,72% |
01.08.2025 |
27,80 27,80 |
27,80 27,80 |
27,80 | 27,80 |
0 -0,71% |
-0,71% |
31.07.2025 |
28,00 28,00 |
28,00 28,00 |
28,00 | 28,00 |
0 -0,71% |
-0,71% |
30.07.2025 |
28,20 28,20 |
28,20 28,20 |
28,20 | 28,20 |
0 2,17% |
2,17% |
29.07.2025 |
27,60 27,60 |
27,60 27,60 |
27,60 | 27,60 |
0 0,73% |
0,73% |
28.07.2025 |
27,40 27,40 |
27,40 27,40 |
27,40 | 27,40 |
0 0,00% |
0,00% |
25.07.2025 |
27,40 27,40 |
27,40 27,40 |
27,40 | 27,40 |
0 -1,44% |
-1,44% |
24.07.2025 |
27,80 27,80 |
27,80 27,80 |
27,80 | 27,80 |
0 -0,71% |
-0,71% |
23.07.2025 |
27,60 28,00 |
28,00 27,60 |
27,60 | 28,00 |
4.200 2,19% |
2,19% |
22.07.2025 |
27,40 27,40 |
27,40 27,40 |
27,40 | 27,40 |
0 0,00% |
0,00% |
21.07.2025 |
27,40 27,40 |
27,40 27,40 |
27,40 | 27,40 |
0 -0,72% |
-0,72% |
18.07.2025 |
27,60 27,60 |
27,60 27,60 |
27,60 | 27,60 |
0 0,73% |
0,73% |
17.07.2025 |
27,40 27,40 |
27,40 27,40 |
27,40 | 27,40 |
0 0,00% |
0,00% |
16.07.2025 |
27,40 27,40 |
27,40 27,40 |
27,40 | 27,40 |
0 0,00% |
0,00% |
15.07.2025 |
27,40 27,40 |
27,40 27,40 |
27,40 | 27,40 |
0 -0,72% |
-0,72% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
28,20 30,20 |
31,20 28,20 |
28,20 | 30,20 | 9,42% |
Februar |
30,00 31,60 |
33,80 29,80 |
29,80 | 31,60 | 4,64% |
März |
31,60 31,20 |
32,00 29,00 |
29,00 | 31,20 | -1,27% |
April |
31,20 24,20 |
31,20 23,00 |
23,00 | 24,20 | -22,44% |
Mai |
24,40 25,60 |
27,40 24,40 |
24,40 | 25,60 | 5,79% |
Juni |
25,60 25,60 |
28,00 25,20 |
25,20 | 25,60 | 0,00% |
Juli |
25,40 28,00 |
28,20 25,40 |
25,40 | 28,00 | 9,38% |
August |
27,80 29,60 |
29,60 27,40 |
27,40 | 29,60 | 5,71% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
28,20 29,60 |
33,80 23,00 |
23,00 | 29,60 | 7,25% |
2024 |
31,80 27,60 |
37,00 26,20 |
26,20 | 27,60 | -13,21% |
2023 |
32,60 31,80 |
38,80 31,00 |
31,00 | 31,80 | -1,24% |
2022 |
23,80 32,20 |
34,20 23,80 |
23,80 | 32,20 | 34,17% |
2021 |
17,00 24,00 |
25,80 16,70 |
16,70 | 24,00 | 38,73% |
2020 |
33,40 17,30 |
36,20 12,60 |
12,60 | 17,30 | -48,82% |
2019 |
33,20 33,80 |
40,20 32,00 |
32,00 | 33,80 | 4,97% |
2018 |
35,20 32,20 |
40,60 30,00 |
30,00 | 32,20 | -8,50% |
2017 |
35,34 35,19 |
36,53 28,56 |
28,56 | 35,19 | -0,89% |
2016 |
28,53 35,51 |
35,77 24,31 |
24,31 | 35,51 | 22,16% |
2015 |
31,66 29,07 |
40,61 25,76 |
25,76 | 29,07 | -8,00% |
2014 |
35,09 31,59 |
39,36 28,16 |
28,16 | 31,59 | -9,73% |
2013 |
31,17 35,00 |
35,31 28,82 |
28,82 | 35,00 | 12,17% |
2012 |
32,94 31,20 |
36,67 28,80 |
28,80 | 31,20 | -4,51% |
2011 |
32,85 32,68 |
36,66 24,51 |
24,51 | 32,68 | -0,27% |
2010 |
40,03 32,77 |
45,12 21,58 |
21,58 | 32,77 | -18,15% |
2009 |
32,71 40,03 |
40,76 27,51 |
27,51 | 40,03 | 22,38% |
2008 |
50,64 32,71 |
51,48 28,34 |
28,34 | 32,71 | -35,41% |
2007 |
50,97 50,64 |
55,02 44,60 |
44,60 | 50,64 | -0,65% |
2006 |
55,30 50,97 |
62,18 50,34 |
50,34 | 50,97 | -6,13% |
2005 |
42,54 54,30 |
105,90 42,22 |
42,22 | 54,30 | 26,43% |
2004 |
38,93 42,95 |
48,46 36,70 |
36,70 | 42,95 | 10,33% |
2003 |
38,80 38,93 |
39,39 33,00 |
33,00 | 38,93 | 0,34% |
2002 |
52,20 38,80 |
62,00 37,00 |
37,00 | 38,80 | -25,67% |
2001 |
51,00 52,20 |
64,50 48,50 |
48,50 | 52,20 | 2,35% |
2000 |
59,00 51,00 |
65,50 50,00 |
50,00 | 51,00 | -13,56% |