WKN: | A0SM7P |
ISIN: | DE000A0SM7P2 |
Region: | Deutschland |
Sektor: | Finanzdienstleister |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | % | |
---|---|---|---|---|---|---|
20.08.2025 |
227,60 230,08 |
230,27 227,14 |
227,14 | 230,08 | 1,09% | |
19.08.2025 |
228,62 227,60 |
229,13 227,53 |
227,53 | 227,60 | -0,45% | |
18.08.2025 |
229,39 228,62 |
230,54 228,18 |
228,18 | 228,62 | -0,34% | |
15.08.2025 |
230,94 229,39 |
232,55 228,97 |
228,97 | 229,39 | -0,68% | |
14.08.2025 |
227,58 230,95 |
231,62 227,58 |
227,58 | 230,95 | 1,48% | |
13.08.2025 |
226,68 227,58 |
228,33 226,68 |
226,68 | 227,58 | 0,40% | |
12.08.2025 |
231,88 226,68 |
232,86 226,68 |
226,68 | 226,68 | -2,25% | |
11.08.2025 |
230,24 231,89 |
232,37 230,24 |
230,24 | 231,89 | 0,72% | |
08.08.2025 |
230,51 230,24 |
231,67 229,85 |
229,85 | 230,24 | -0,12% | |
07.08.2025 |
228,25 230,52 |
230,63 228,25 |
228,25 | 230,52 | 0,99% | |
06.08.2025 |
225,34 228,25 |
229,56 225,34 |
225,34 | 228,25 | 1,29% | |
05.08.2025 |
226,04 225,34 |
226,65 224,98 |
224,98 | 225,34 | -0,31% | |
04.08.2025 |
223,76 226,05 |
226,06 223,76 |
223,76 | 226,05 | 1,02% | |
01.08.2025 |
224,70 223,77 |
224,70 221,52 |
221,52 | 223,77 | -0,42% | |
31.07.2025 |
224,49 224,71 |
225,75 223,65 |
223,65 | 224,71 | 0,09% | |
30.07.2025 |
225,88 224,51 |
225,88 223,98 |
223,98 | 224,51 | -0,61% | |
29.07.2025 |
223,87 225,88 |
226,17 223,44 |
223,44 | 225,88 | 0,90% | |
28.07.2025 |
225,63 223,87 |
227,64 223,14 |
223,14 | 223,87 | -0,78% | |
25.07.2025 |
228,78 225,63 |
228,78 224,49 |
224,49 | 225,63 | -1,38% | |
24.07.2025 |
229,53 228,78 |
230,74 227,45 |
227,45 | 228,78 | -0,33% | |
23.07.2025 |
231,46 229,54 |
232,69 228,92 |
228,92 | 229,54 | -0,83% | |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
206,24 215,84 |
216,63 201,16 |
201,16 | 215,84 | 4,65% |
Februar |
215,84 222,32 |
224,01 213,21 |
213,21 | 222,32 | 3,00% |
März |
222,32 218,74 |
223,95 210,68 |
210,68 | 218,74 | -1,61% |
April |
218,74 235,25 |
235,26 203,56 |
203,56 | 235,25 | 7,55% |
Mai |
235,25 241,09 |
244,69 231,28 |
231,28 | 241,09 | 2,48% |
Juni |
241,09 241,51 |
244,17 231,10 |
231,10 | 241,51 | 0,17% |
Juli |
241,51 224,71 |
243,24 223,14 |
223,14 | 224,71 | -6,96% |
August |
224,70 230,08 |
232,86 221,52 |
221,52 | 230,08 | 2,39% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 |
206,24 230,08 |
244,69 201,16 |
201,16 | 230,08 | 11,56% |
2024 |
183,64 206,24 |
216,27 168,57 |
168,57 | 206,24 | 12,53% |
2023 |
154,18 183,28 |
183,89 142,54 |
142,54 | 183,28 | 18,87% |
2022 |
227,53 154,18 |
231,98 145,59 |
145,59 | 154,18 | -32,22% |
2021 |
233,85 227,47 |
261,84 218,38 |
218,38 | 227,47 | -2,74% |
2020 |
215,29 233,87 |
238,88 150,40 |
150,40 | 233,87 | 8,67% |
2019 |
180,35 215,22 |
215,63 179,12 |
179,12 | 215,22 | 19,33% |
2018 |
179,58 180,36 |
203,96 170,12 |
170,12 | 180,36 | 0,55% |
2017 |
137,13 179,38 |
181,73 136,13 |
136,13 | 179,38 | 30,52% |
2016 |
132,69 137,44 |
151,64 115,96 |
115,96 | 137,44 | 3,37% |
2015 |
101,21 132,96 |
133,48 101,12 |
101,12 | 132,96 | 31,18% |
2014 |
79,56 101,36 |
101,91 78,28 |
78,28 | 101,36 | 27,40% |
2013 |
70,78 79,56 |
80,12 68,09 |
68,09 | 79,56 | 12,42% |
2012 |
56,39 70,77 |
71,72 54,31 |
54,31 | 70,77 | 25,48% |
2011 |
68,74 56,40 |
76,64 51,13 |
51,13 | 56,40 | -17,52% |
2010 |
64,41 68,38 |
68,96 57,16 |
57,16 | 68,38 | 6,53% |
2009 |
53,39 64,19 |
81,94 42,00 |
42,00 | 64,19 | 20,50% |
2008 |
100,04 53,27 |
116,23 46,12 |
46,12 | 53,27 | -46,75% |