WKN: | 864684 |
ISIN: | IE0001827041 |
Land: | Irland |
Branche: | Sonstiges |
Sektor: | Bau und Bauzulieferer |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
80,32 80,48 |
80,48 79,68 |
79,68 | 80,48 |
15.289 -0,17% |
-0,17% |
03.07.2025 |
79,76 80,62 |
80,62 79,76 |
79,76 | 80,62 |
27.157 1,41% |
1,41% |
02.07.2025 |
78,88 79,50 |
80,24 78,88 |
78,88 | 79,50 |
94.359 1,87% |
1,87% |
01.07.2025 |
78,04 78,04 |
78,04 78,04 |
78,04 | 78,04 |
0 -0,08% |
-0,08% |
30.06.2025 |
78,10 78,10 |
78,10 78,10 |
78,10 | 78,10 |
0 2,79% |
2,79% |
27.06.2025 |
75,98 75,98 |
75,98 75,98 |
75,98 | 75,98 |
0 -0,03% |
-0,03% |
26.06.2025 |
75,60 76,00 |
76,00 74,92 |
74,92 | 76,00 |
22.972 -0,39% |
-0,39% |
25.06.2025 |
78,46 76,30 |
78,46 76,30 |
76,30 | 76,30 |
53.320 -2,45% |
-2,45% |
24.06.2025 |
77,60 78,22 |
78,22 77,60 |
77,60 | 78,22 |
16.974 0,96% |
0,96% |
23.06.2025 |
76,02 77,48 |
77,48 75,46 |
75,46 | 77,48 |
8.668 1,55% |
1,55% |
20.06.2025 |
75,32 76,30 |
76,30 75,32 |
75,32 | 76,30 |
7.630 0,71% |
0,71% |
19.06.2025 |
77,50 75,76 |
77,50 75,76 |
75,76 | 75,76 |
31.135 -2,52% |
-2,52% |
18.06.2025 |
77,72 77,72 |
77,72 77,72 |
77,72 | 77,72 |
1.554 -0,21% |
-0,21% |
17.06.2025 |
77,56 77,88 |
78,36 77,56 |
77,56 | 77,88 |
33.926 -0,64% |
-0,64% |
16.06.2025 |
78,38 78,38 |
78,38 78,38 |
78,38 | 78,38 |
314 -0,46% |
-0,46% |
13.06.2025 |
78,78 78,74 |
78,78 78,74 |
78,74 | 78,74 |
787 -1,72% |
-1,72% |
12.06.2025 |
78,40 80,12 |
80,12 78,30 |
78,30 | 80,12 |
70.112 -1,69% |
-1,69% |
11.06.2025 |
80,74 81,50 |
81,82 80,74 |
80,74 | 81,50 |
65.702 -0,05% |
-0,05% |
10.06.2025 |
81,72 81,54 |
81,84 81,54 |
81,54 | 81,54 |
571 1,75% |
1,75% |
09.06.2025 |
80,14 80,14 |
80,14 80,14 |
80,14 | 80,14 |
0 -1,23% |
-1,23% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
89,88 97,18 |
97,18 88,80 |
88,80 | 97,18 | 8,12% |
Februar |
97,18 98,06 |
105,50 94,56 |
94,56 | 98,06 | 0,91% |
März |
98,06 79,64 |
98,50 79,64 |
79,64 | 79,64 | -18,78% |
April |
79,64 81,30 |
82,12 70,00 |
70,00 | 81,30 | 2,08% |
Mai |
81,30 79,46 |
88,82 79,46 |
79,46 | 79,46 | -2,26% |
Juni |
79,46 78,10 |
81,54 75,76 |
75,76 | 78,10 | -1,71% |
Juli |
78,10 80,48 |
80,62 78,04 |
78,04 | 80,48 | 3,05% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
98 | 99 | 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 |
89,88 80,48 |
105,50 70,00 |
70,00 | 80,48 | -10,46% |
2024 |
49,70 89,88 |
97,94 49,70 |
49,70 | 89,88 | 80,85% |
2023 |
37,48 49,70 |
54,92 37,18 |
37,18 | 49,70 | 32,60% |
2022 |
46,63 37,48 |
48,38 32,11 |
32,11 | 37,48 | -19,62% |
2021 |
35,18 46,63 |
46,90 34,04 |
34,04 | 46,63 | 32,55% |
2020 |
36,25 35,18 |
36,91 17,53 |
17,53 | 35,18 | -2,95% |
2019 |
22,35 36,25 |
36,39 22,35 |
22,35 | 36,25 | 62,19% |
2018 |
29,79 22,35 |
32,89 21,79 |
21,79 | 22,35 | -24,97% |
2017 |
32,80 29,79 |
34,59 28,90 |
28,90 | 29,79 | -9,18% |
2016 |
26,73 32,80 |
32,80 21,05 |
21,05 | 32,80 | 22,71% |
2015 |
19,90 26,73 |
28,40 18,99 |
18,99 | 26,73 | 34,32% |
2014 |
18,42 19,90 |
21,53 15,29 |
15,29 | 19,90 | 8,03% |
2013 |
15,23 18,42 |
19,31 14,59 |
14,59 | 18,42 | 20,95% |
2012 |
14,89 15,23 |
16,88 12,90 |
12,90 | 15,23 | 2,28% |
2011 |
15,73 14,89 |
16,92 10,49 |
10,49 | 14,89 | -5,34% |
2010 |
19,89 15,73 |
21,69 11,81 |
11,81 | 15,73 | -20,92% |
2009 |
16,65 19,89 |
20,30 12,90 |
12,90 | 19,89 | 19,46% |
2008 |
21,27 16,65 |
24,36 12,86 |
12,86 | 16,65 | -21,72% |
2007 |
29,10 21,27 |
34,05 20,25 |
20,25 | 21,27 | -26,91% |
2006 |
21,87 29,10 |
29,19 20,68 |
20,68 | 29,10 | 33,06% |
2005 |
17,64 21,87 |
22,59 17,17 |
17,17 | 21,87 | 23,98% |
2004 |
14,54 17,64 |
18,27 14,54 |
14,54 | 17,64 | 21,32% |
2003 |
10,77 14,54 |
15,14 9,95 |
9,95 | 14,54 | 35,00% |
2002 |
17,78 10,77 |
18,28 10,04 |
10,04 | 10,77 | -39,43% |
2001 |
15,65 17,78 |
19,54 13,30 |
13,30 | 17,78 | 13,61% |
2000 |
17,79 15,65 |
18,36 13,01 |
13,01 | 15,65 | -12,03% |
1999 |
10,53 17,79 |
17,79 10,53 |
10,53 | 17,79 | 68,95% |
1998 |
11,07 10,53 |
11,07 10,53 |
10,53 | 10,53 | -4,88% |