WKN: | A0METN |
ISIN: | DE000A0METN8 |
Region: | Deutschland |
Sektor: | Sonstiges |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | % | |
---|---|---|---|---|---|---|
21.07.2025 |
1.048,67 1.048,92 |
1.048,92 1.043,74 |
1.043,74 | 1.048,92 | 0,29% | |
18.07.2025 |
1.047,74 1.045,88 |
1.052,05 1.045,25 |
1.045,25 | 1.045,88 | -0,08% | |
17.07.2025 |
1.043,18 1.046,73 |
1.048,96 1.043,18 |
1.043,18 | 1.046,73 | 0,38% | |
16.07.2025 |
1.045,79 1.042,72 |
1.051,39 1.042,72 |
1.042,72 | 1.042,72 | -0,37% | |
15.07.2025 |
1.048,93 1.046,60 |
1.053,04 1.045,93 |
1.045,93 | 1.046,60 | -0,21% | |
14.07.2025 |
1.045,29 1.048,81 |
1.048,81 1.041,70 |
1.041,70 | 1.048,81 | 0,04% | |
11.07.2025 |
1.057,53 1.048,43 |
1.057,53 1.048,00 |
1.048,00 | 1.048,43 | -1,01% | |
10.07.2025 |
1.056,83 1.059,12 |
1.060,98 1.055,85 |
1.055,85 | 1.059,12 | 0,29% | |
09.07.2025 |
1.050,19 1.056,07 |
1.058,76 1.048,04 |
1.048,04 | 1.056,07 | 0,56% | |
08.07.2025 |
1.045,90 1.050,23 |
1.052,33 1.042,47 |
1.042,47 | 1.050,23 | 0,32% | |
07.07.2025 |
1.049,67 1.046,88 |
1.049,67 1.044,62 |
1.044,62 | 1.046,88 | -0,19% | |
04.07.2025 |
1.048,84 1.048,92 |
1.050,57 1.044,74 |
1.044,74 | 1.048,92 | -0,28% | |
03.07.2025 |
1.049,11 1.051,89 |
1.052,89 1.047,73 |
1.047,73 | 1.051,89 | 0,43% | |
02.07.2025 |
1.051,02 1.047,38 |
1.052,46 1.042,01 |
1.042,01 | 1.047,38 | -0,24% | |
01.07.2025 |
1.044,59 1.049,85 |
1.049,85 1.040,12 |
1.040,12 | 1.049,85 | 0,66% | |
30.06.2025 |
1.055,69 1.043,01 |
1.056,42 1.043,01 |
1.043,01 | 1.043,01 | -0,96% | |
27.06.2025 |
1.046,23 1.053,08 |
1.053,08 1.045,75 |
1.045,75 | 1.053,08 | 0,87% | |
26.06.2025 |
1.044,15 1.043,98 |
1.051,63 1.043,89 |
1.043,89 | 1.043,98 | 0,36% | |
25.06.2025 |
1.056,77 1.040,26 |
1.057,22 1.040,26 |
1.040,26 | 1.040,26 | -1,38% | |
24.06.2025 |
1.046,90 1.054,81 |
1.059,84 1.046,90 |
1.046,90 | 1.054,81 | 0,75% | |
23.06.2025 |
1.040,71 1.046,98 |
1.049,54 1.037,29 |
1.037,29 | 1.046,98 | 0,39% | |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
234,27 225,72 |
238,01 223,89 |
223,89 | 225,72 | -3,41% |
Februar |
225,50 227,34 |
230,55 220,24 |
220,24 | 227,34 | 0,72% |
März |
228,04 239,84 |
240,46 227,69 |
227,69 | 239,84 | 5,50% |
April |
240,54 240,17 |
246,94 238,55 |
238,55 | 240,17 | 0,14% |
Mai |
240,17 234,79 |
243,06 223,73 |
223,73 | 234,79 | -2,24% |
Juni |
234,55 241,71 |
249,76 231,16 |
231,16 | 241,71 | 2,95% |
Juli |
241,34 246,53 |
250,04 236,08 |
236,08 | 246,53 | 1,99% |
August |
246,89 243,60 |
252,70 240,92 |
240,92 | 243,60 | -1,19% |
September |
243,84 248,53 |
254,54 242,44 |
242,44 | 248,53 | 2,02% |
Oktober |
248,63 260,80 |
262,00 246,69 |
246,69 | 260,80 | 4,94% |
November |
261,23 258,19 |
264,00 257,33 |
257,33 | 258,19 | -1,00% |
Dezember |
258,44 259,00 |
263,88 257,54 |
257,54 | 259,00 | 0,31% |
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 |
949,66 1.048,92 |
1.095,64 912,50 |
912,50 | 1.048,92 | 10,30% |
2024 |
860,71 950,96 |
983,30 853,27 |
853,27 | 950,96 | 10,72% |
2023 |
756,10 858,89 |
875,40 751,27 |
751,27 | 858,89 | 13,79% |
2022 |
898,62 754,81 |
906,92 682,01 |
682,01 | 754,81 | -15,79% |
2021 |
818,58 896,33 |
918,14 733,48 |
733,48 | 896,33 | 10,28% |
2020 |
765,87 812,80 |
838,04 536,50 |
536,50 | 812,80 | 6,03% |
2019 |
638,34 766,61 |
773,09 632,12 |
632,12 | 766,61 | 19,93% |
2018 |
682,14 639,24 |
709,92 626,96 |
626,96 | 639,24 | -6,30% |
2017 |
583,29 682,22 |
702,00 581,54 |
581,54 | 682,22 | 16,85% |
2016 |
532,32 583,84 |
587,42 468,30 |
468,30 | 583,84 | 9,66% |
2015 |
422,59 532,42 |
552,82 408,28 |
408,28 | 532,42 | 26,17% |
2014 |
403,52 421,99 |
427,11 362,79 |
362,79 | 421,99 | 4,64% |
2013 |
337,36 403,27 |
404,55 330,81 |
330,81 | 403,27 | 19,70% |
2012 |
261,00 336,89 |
342,08 261,00 |
261,00 | 336,89 | 29,09% |
2011 |
259,97 260,97 |
289,33 221,69 |
221,69 | 260,97 | 0,76% |
2010 |
234,27 259,00 |
264,00 220,24 |
220,24 | 259,00 | 10,83% |
2009 |
204,69 233,70 |
236,13 165,71 |
165,71 | 233,70 | 14,59% |
2008 |
245,05 203,95 |
246,39 164,78 |
164,78 | 203,95 | -16,87% |
2007 |
242,55 245,34 |
250,94 226,74 |
226,74 | 245,34 | 1,15% |