WKN: | 540750 |
ISIN: | DE0005407506 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
63,50 64,00 |
64,00 63,50 |
63,50 | 64,00 |
13.760 0,00% |
0,00% |
10.07.2025 |
62,00 64,00 |
64,00 62,00 |
62,00 | 64,00 |
18.784 1,59% |
1,59% |
09.07.2025 |
63,50 63,00 |
63,50 62,00 |
62,00 | 63,00 |
23.611 -1,56% |
-1,56% |
08.07.2025 |
62,00 64,00 |
64,00 62,00 |
62,00 | 64,00 |
21.788 0,00% |
0,00% |
07.07.2025 |
62,00 64,00 |
64,00 62,00 |
62,00 | 64,00 |
18.313 0,79% |
0,79% |
04.07.2025 |
62,50 63,50 |
63,50 62,50 |
62,50 | 63,50 |
21.443 3,25% |
3,25% |
03.07.2025 |
62,50 61,50 |
64,00 61,50 |
61,50 | 61,50 |
92.473 -2,38% |
-2,38% |
02.07.2025 |
62,00 63,00 |
63,00 62,00 |
62,00 | 63,00 |
18.573 0,80% |
0,80% |
01.07.2025 |
62,00 62,50 |
62,50 62,00 |
62,00 | 62,50 |
32.188 0,00% |
0,00% |
30.06.2025 |
61,50 62,50 |
62,50 61,50 |
61,50 | 62,50 |
30.670 -0,79% |
-0,79% |
27.06.2025 |
61,50 63,00 |
63,00 61,50 |
61,50 | 63,00 |
21.294 3,28% |
3,28% |
26.06.2025 |
61,50 61,00 |
61,50 61,00 |
61,00 | 61,00 |
25.437 -0,81% |
-0,81% |
25.06.2025 |
61,00 61,50 |
61,50 61,00 |
61,00 | 61,50 |
7.688 0,82% |
0,82% |
24.06.2025 |
62,00 61,00 |
62,00 61,00 |
61,00 | 61,00 |
8.915 -0,81% |
-0,81% |
23.06.2025 |
61,50 61,50 |
61,50 61,50 |
61,50 | 61,50 |
0 0,82% |
0,82% |
20.06.2025 |
60,50 61,00 |
61,00 60,50 |
60,50 | 61,00 |
28.853 0,00% |
0,00% |
19.06.2025 |
60,00 61,00 |
61,00 60,00 |
60,00 | 61,00 |
121.472 2,52% |
2,52% |
18.06.2025 |
61,50 59,50 |
61,50 59,50 |
59,50 | 59,50 |
393.133 -3,25% |
-3,25% |
17.06.2025 |
63,00 61,50 |
63,00 61,50 |
61,50 | 61,50 |
54.538 -3,91% |
-3,91% |
16.06.2025 |
63,00 64,00 |
64,00 62,00 |
62,00 | 64,00 |
26.644 1,59% |
1,59% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
52,50 60,50 |
61,00 52,50 |
52,50 | 60,50 | 15,24% |
Februar |
60,00 69,00 |
70,00 60,00 |
60,00 | 69,00 | 14,05% |
März |
68,50 67,50 |
70,00 66,00 |
66,00 | 67,50 | -2,17% |
April |
67,50 63,00 |
68,50 62,00 |
62,00 | 63,00 | -6,67% |
Mai |
64,00 65,50 |
67,50 58,50 |
58,50 | 65,50 | 3,97% |
Juni |
64,50 62,50 |
65,50 59,50 |
59,50 | 62,50 | -4,58% |
Juli |
62,00 64,00 |
64,00 61,50 |
61,50 | 64,00 | 2,40% |
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 |
52,50 64,00 |
70,00 52,50 |
52,50 | 64,00 | 21,90% |
2024 |
47,00 52,50 |
56,00 45,20 |
45,20 | 52,50 | 10,99% |
2023 |
53,00 47,30 |
61,00 44,20 |
44,20 | 47,30 | -11,42% |
2022 |
23,10 53,40 |
61,00 21,55 |
21,55 | 53,40 | 129,68% |
2021 |
15,26 23,25 |
24,40 15,04 |
15,04 | 23,25 | 52,76% |
2020 |
16,24 15,22 |
18,06 9,85 |
9,85 | 15,22 | -6,05% |
2019 |
11,44 16,20 |
17,30 10,46 |
10,46 | 16,20 | 50,84% |
2018 |
15,47 10,74 |
15,90 10,12 |
10,12 | 10,74 | -31,18% |
2017 |
15,23 15,61 |
19,86 14,77 |
14,77 | 15,61 | 4,03% |
2016 |
12,88 15,00 |
15,52 11,65 |
11,65 | 15,00 | 14,85% |
2015 |
14,15 13,06 |
15,29 12,53 |
12,53 | 13,06 | -6,91% |
2014 |
18,63 14,03 |
20,25 12,65 |
12,65 | 14,03 | -22,34% |
2013 |
13,47 18,07 |
19,64 12,60 |
12,60 | 18,07 | 37,69% |
2012 |
11,07 13,12 |
14,44 10,70 |
10,70 | 13,12 | 20,81% |
2011 |
16,00 10,86 |
24,30 10,54 |
10,54 | 10,86 | -31,93% |
2010 |
9,24 15,96 |
17,28 9,21 |
9,21 | 15,96 | 71,37% |
2009 |
10,61 9,31 |
10,61 6,38 |
6,38 | 9,31 | -12,91% |
2008 |
14,11 10,69 |
15,65 6,75 |
6,75 | 10,69 | -20,40% |
2007 |
11,75 13,43 |
18,40 10,82 |
10,82 | 13,43 | 14,30% |
2006 |
12,63 11,75 |
17,63 11,23 |
11,23 | 11,75 | -5,39% |
2005 |
10,65 12,42 |
15,40 9,91 |
9,91 | 12,42 | 15,27% |
2004 |
4,83 10,78 |
10,88 4,63 |
4,63 | 10,78 | 123,32% |
2003 |
2,65 4,83 |
5,25 1,92 |
1,92 | 4,83 | 82,08% |
2002 |
4,96 2,65 |
6,70 2,28 |
2,28 | 2,65 | -46,52% |
2001 |
7,00 4,96 |
8,05 3,88 |
3,88 | 4,96 | -29,21% |
2000 |
8,00 7,00 |
24,00 5,83 |
5,83 | 7,00 | -13,85% |
1999 |
4,73 8,13 |
9,08 3,63 |
3,63 | 8,13 | 71,80% |
1998 |
5,43 4,73 |
5,45 4,56 |
4,56 | 4,73 | -12,94% |