WKN: | 850518 |
ISIN: | US0556221044 |
Land: | Großbritannien |
Branche: | Sonstiges |
Sektor: | Öl/Gas |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
31.07.2025 |
27,80 28,00 |
28,00 27,80 |
27,80 | 28,00 |
0 -0,71% |
-0,71% |
30.07.2025 |
28,40 28,20 |
28,40 28,00 |
28,00 | 28,20 |
0 0,71% |
0,71% |
29.07.2025 |
27,60 28,00 |
28,20 27,60 |
27,60 | 28,00 |
0 0,72% |
0,72% |
28.07.2025 |
27,40 27,80 |
28,00 27,40 |
27,40 | 27,80 |
0 2,21% |
2,21% |
25.07.2025 |
27,60 27,20 |
27,60 27,00 |
27,00 | 27,20 |
0 0,00% |
0,00% |
24.07.2025 |
27,60 27,20 |
27,80 27,20 |
27,20 | 27,20 |
0 -2,86% |
-2,86% |
23.07.2025 |
27,60 28,00 |
28,00 27,60 |
27,60 | 28,00 |
0 1,45% |
1,45% |
22.07.2025 |
27,40 27,60 |
27,80 27,40 |
27,40 | 27,60 |
0 0,00% |
0,00% |
21.07.2025 |
27,40 27,60 |
27,60 27,40 |
27,40 | 27,60 |
0 0,00% |
0,00% |
18.07.2025 |
27,60 27,60 |
27,80 27,60 |
27,60 | 27,60 |
0 0,73% |
0,73% |
17.07.2025 |
27,40 27,40 |
27,40 27,20 |
27,20 | 27,40 |
0 0,00% |
0,00% |
16.07.2025 |
27,40 27,40 |
27,60 27,40 |
27,40 | 27,40 |
0 0,00% |
0,00% |
15.07.2025 |
27,40 27,40 |
27,40 27,20 |
27,20 | 27,40 |
0 0,00% |
0,00% |
14.07.2025 |
28,00 27,40 |
28,00 27,20 |
27,20 | 27,40 |
0 -1,44% |
-1,44% |
11.07.2025 |
27,00 27,80 |
27,80 27,00 |
27,00 | 27,80 |
0 3,73% |
3,73% |
10.07.2025 |
26,60 26,80 |
27,00 26,60 |
26,60 | 26,80 |
0 0,75% |
0,75% |
09.07.2025 |
26,60 26,60 |
26,80 26,60 |
26,60 | 26,60 |
0 0,00% |
0,00% |
08.07.2025 |
25,60 26,60 |
26,60 25,60 |
25,60 | 26,60 |
0 3,91% |
3,91% |
07.07.2025 |
25,80 25,60 |
25,80 25,40 |
25,40 | 25,60 |
0 -2,29% |
-2,29% |
04.07.2025 |
26,20 26,20 |
26,20 26,20 |
26,20 | 26,20 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
28,40 30,20 |
31,00 28,40 |
28,40 | 30,20 | 8,63% |
Februar |
30,20 31,60 |
33,60 29,60 |
29,60 | 31,60 | 4,64% |
März |
31,80 31,00 |
32,00 29,00 |
29,00 | 31,00 | -1,90% |
April |
31,20 24,00 |
31,60 22,80 |
22,80 | 24,00 | -22,58% |
Mai |
24,40 25,40 |
27,40 24,20 |
24,20 | 25,40 | 5,83% |
Juni |
25,40 25,40 |
27,80 25,00 |
25,00 | 25,40 | 0,00% |
Juli |
25,40 28,00 |
28,40 25,40 |
25,40 | 28,00 | 10,24% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
28,40 28,00 |
33,60 22,80 |
22,80 | 28,00 | 0,72% |
2024 |
31,60 27,80 |
37,80 26,40 |
26,40 | 27,80 | -12,58% |
2023 |
32,40 31,80 |
38,60 30,80 |
30,80 | 31,80 | -0,62% |
2022 |
23,20 32,00 |
34,40 23,20 |
23,20 | 32,00 | 35,59% |
2021 |
21,80 23,60 |
26,00 19,60 |
19,60 | 23,60 | -50,81% |
2007 |
50,80 47,98 |
55,02 44,68 |
44,68 | 47,98 | -5,87% |
2006 |
55,30 50,97 |
62,18 50,34 |
50,34 | 50,97 | -6,13% |
2005 |
42,54 54,30 |
60,06 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% |