WKN: | A0YEDJ |
ISIN: | IE00B53L3W79 |
Region: | Europa |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
25.07.2025 |
202,99 202,99 |
202,99 202,99 |
202,99 | 202,99 |
0 -0,06% |
-0,06% |
24.07.2025 |
203,11 203,11 |
203,11 203,11 |
203,11 | 203,11 |
0 0,20% |
0,20% |
23.07.2025 |
202,69 202,69 |
202,69 202,69 |
202,69 | 202,69 |
0 0,04% |
0,04% |
21.07.2025 |
202,61 202,61 |
202,61 202,61 |
202,61 | 202,61 |
0 -0,25% |
-0,25% |
18.07.2025 |
203,13 203,13 |
203,13 203,13 |
203,13 | 203,13 |
0 -0,33% |
-0,33% |
17.07.2025 |
203,80 203,80 |
203,80 203,80 |
203,80 | 203,80 |
0 0,43% |
0,43% |
15.07.2025 |
202,93 202,93 |
202,93 202,93 |
202,93 | 202,93 |
0 -0,55% |
-0,55% |
11.07.2025 |
204,05 204,05 |
204,05 204,05 |
204,05 | 204,05 |
0 -1,14% |
-1,14% |
09.07.2025 |
206,40 206,40 |
206,40 206,40 |
206,40 | 206,40 |
0 1,37% |
1,37% |
08.07.2025 |
203,61 203,61 |
203,61 203,61 |
203,61 | 203,61 |
0 1,57% |
1,57% |
04.07.2025 |
200,46 200,46 |
200,46 200,46 |
200,46 | 200,46 |
0 -0,95% |
-0,95% |
03.07.2025 |
202,40 202,40 |
202,40 202,40 |
202,40 | 202,40 |
0 0,46% |
0,46% |
02.07.2025 |
201,47 201,47 |
201,47 201,47 |
201,47 | 201,47 |
0 0,29% |
0,29% |
30.06.2025 |
200,89 200,89 |
200,89 200,89 |
200,89 | 200,89 |
0 -0,42% |
-0,42% |
27.06.2025 |
201,73 201,73 |
201,73 201,73 |
201,73 | 201,73 |
0 1,56% |
1,56% |
26.06.2025 |
198,64 198,64 |
198,64 198,64 |
198,64 | 198,64 |
0 -0,15% |
-0,15% |
25.06.2025 |
198,95 198,95 |
198,95 198,95 |
198,95 | 198,95 |
0 0,58% |
0,58% |
23.06.2025 |
197,81 197,81 |
197,81 197,81 |
197,81 | 197,81 |
0 -0,22% |
-0,22% |
20.06.2025 |
198,25 198,25 |
198,25 198,25 |
198,25 | 198,25 |
0 0,70% |
0,70% |
19.06.2025 |
196,87 196,87 |
196,87 196,87 |
196,87 | 196,87 |
0 -1,28% |
-1,28% |
18.06.2025 |
199,41 199,41 |
199,41 199,41 |
199,41 | 199,41 |
0 -1,36% |
-1,36% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
182,17 196,00 |
196,00 180,45 |
180,45 | 196,00 | 8,72% |
Februar |
195,18 202,77 |
205,17 195,18 |
195,18 | 202,77 | 3,45% |
März |
199,94 195,05 |
204,39 195,05 |
195,05 | 195,05 | -3,81% |
April |
197,12 192,90 |
197,12 171,90 |
171,90 | 192,90 | -1,11% |
Mai |
197,70 203,14 |
206,41 196,35 |
196,35 | 203,14 | 5,31% |
Juni |
203,48 200,89 |
205,54 196,87 |
196,87 | 200,89 | -1,11% |
Juli |
201,47 202,99 |
206,40 200,46 |
200,46 | 202,99 | 1,05% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
182,17 202,99 |
206,41 171,90 |
171,90 | 202,99 | 12,60% |
2024 |
162,29 180,28 |
187,03 158,42 |
158,42 | 180,28 | 10,93% |
2023 |
135,54 162,51 |
163,53 135,54 |
135,54 | 162,51 | 22,78% |
2022 |
147,94 132,36 |
148,77 114,11 |
114,11 | 132,36 | -9,21% |
2021 |
117,29 145,78 |
148,89 115,19 |
115,19 | 145,78 | 23,21% |
2020 |
122,42 118,32 |
125,05 77,23 |
77,23 | 118,32 | -2,19% |
2019 |
93,54 120,97 |
122,07 92,33 |
92,33 | 120,97 | 29,62% |
2018 |
105,63 93,33 |
111,20 91,79 |
91,79 | 93,33 | -11,99% |
2017 |
97,39 106,05 |
111,68 95,03 |
95,03 | 106,05 | 9,70% |
2016 |
89,71 96,67 |
96,67 76,17 |
76,17 | 96,67 | 4,37% |
2015 |
86,45 92,62 |
105,74 82,65 |
82,65 | 92,62 | 5,83% |
2014 |
81,03 87,52 |
90,24 78,61 |
78,61 | 87,52 | 6,30% |
2013 |
67,45 82,33 |
82,40 63,91 |
63,91 | 82,33 | 25,55% |
2012 |
58,25 65,58 |
66,18 50,88 |
50,88 | 65,58 | 16,40% |
2011 |
67,33 56,34 |
72,88 48,69 |
48,69 | 56,34 | -16,32% |