WKN: | 966025 |
ISIN: | DE0009660258 |
Region: | Deutschland |
Sektor: | Logistik |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | % | |
---|---|---|---|---|---|---|
22.07.2025 |
507,93 507,93 |
507,93 507,93 |
507,93 | 507,93 | 0,21% | |
21.07.2025 |
506,89 506,89 |
506,89 506,89 |
506,89 | 506,89 | -0,36% | |
18.07.2025 |
508,73 508,73 |
508,73 508,73 |
508,73 | 508,73 | -0,14% | |
17.07.2025 |
509,44 509,44 |
509,44 509,44 |
509,44 | 509,44 | 1,26% | |
16.07.2025 |
503,10 503,10 |
503,10 503,10 |
503,10 | 503,10 | -0,07% | |
15.07.2025 |
503,43 503,43 |
503,43 503,43 |
503,43 | 503,43 | -0,32% | |
14.07.2025 |
505,04 505,04 |
505,04 505,04 |
505,04 | 505,04 | -0,85% | |
11.07.2025 |
509,35 509,35 |
509,35 509,35 |
509,35 | 509,35 | -1,76% | |
10.07.2025 |
518,45 518,45 |
518,45 518,45 |
518,45 | 518,45 | 0,71% | |
09.07.2025 |
514,78 514,78 |
514,78 514,78 |
514,78 | 514,78 | 0,89% | |
08.07.2025 |
510,22 510,22 |
510,22 510,22 |
510,22 | 510,22 | 1,21% | |
07.07.2025 |
504,12 504,12 |
504,12 504,12 |
504,12 | 504,12 | 0,58% | |
04.07.2025 |
501,21 501,21 |
501,21 501,21 |
501,21 | 501,21 | -1,64% | |
03.07.2025 |
509,58 509,58 |
509,58 509,58 |
509,58 | 509,58 | 0,53% | |
02.07.2025 |
506,88 506,88 |
506,88 506,88 |
506,88 | 506,88 | 0,51% | |
01.07.2025 |
504,29 504,29 |
504,29 504,29 |
504,29 | 504,29 | 0,09% | |
30.06.2025 |
503,86 503,86 |
503,86 503,86 |
503,86 | 503,86 | -0,92% | |
27.06.2025 |
508,53 508,53 |
508,53 508,53 |
508,53 | 508,53 | 2,79% | |
26.06.2025 |
494,72 494,72 |
494,72 494,72 |
494,72 | 494,72 | 0,35% | |
25.06.2025 |
493,00 493,00 |
493,00 493,00 |
493,00 | 493,00 | -1,47% | |
24.06.2025 |
500,34 500,34 |
500,34 500,34 |
500,34 | 500,34 | -0,57% | |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
441,88 449,54 |
463,23 427,02 |
427,02 | 449,54 | 1,80% |
Februar |
443,54 484,44 |
486,48 443,54 |
443,54 | 484,44 | 7,76% |
März |
492,51 498,64 |
560,88 476,73 |
476,73 | 498,64 | 2,93% |
April |
501,71 476,85 |
501,71 418,66 |
418,66 | 476,85 | -4,37% |
Mai |
485,27 503,81 |
503,81 468,75 |
468,75 | 503,81 | 5,65% |
Juni |
502,93 503,86 |
523,58 493,00 |
493,00 | 503,86 | 0,01% |
Juli |
504,29 507,93 |
518,45 501,21 |
501,21 | 507,93 | 0,81% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 |
441,88 507,93 |
560,88 418,66 |
418,66 | 507,93 | 15,03% |
2024 |
565,54 441,58 |
568,83 434,91 |
434,91 | 441,58 | -22,18% |
2023 |
474,30 567,46 |
599,32 466,44 |
466,44 | 567,46 | 22,35% |
2022 |
688,76 463,79 |
707,30 393,34 |
393,34 | 463,79 | -32,38% |
2021 |
503,51 685,88 |
711,74 499,19 |
499,19 | 685,88 | 35,46% |
2020 |
478,70 506,34 |
511,14 257,02 |
257,02 | 506,34 | 6,72% |
2019 |
372,93 474,45 |
486,16 365,73 |
365,73 | 474,45 | 27,60% |
2018 |
582,60 371,82 |
599,06 367,05 |
367,05 | 371,82 | -36,68% |
2017 |
400,54 587,19 |
597,11 394,22 |
394,22 | 587,19 | 47,92% |
2016 |
348,83 396,97 |
400,31 279,16 |
279,16 | 396,97 | 11,28% |
2015 |
352,94 356,73 |
397,55 308,50 |
308,50 | 356,73 | 1,56% |
2014 |
343,33 351,26 |
387,63 287,96 |
287,96 | 351,26 | 0,38% |
2013 |
251,80 349,94 |
351,91 246,89 |
246,89 | 349,94 | 42,62% |
2012 |
181,26 245,36 |
246,64 177,67 |
177,67 | 245,36 | 38,78% |
2011 |
238,04 176,80 |
243,33 151,27 |
151,27 | 176,80 | -24,14% |
2010 |
209,37 233,05 |
237,22 177,95 |
177,95 | 233,05 | 14,45% |
2009 |
188,01 203,63 |
206,55 113,54 |
113,54 | 203,63 | 9,18% |
2008 |
354,22 186,50 |
356,38 134,27 |
134,27 | 186,50 | -47,92% |
2007 |
360,24 358,07 |
403,44 332,18 |
332,18 | 358,07 | -0,60% |
2006 |
300,57 360,24 |
363,34 290,36 |
290,36 | 360,24 | 21,80% |
2005 |
253,04 295,76 |
296,78 249,06 |
249,06 | 295,76 | 18,61% |
2004 |
254,60 249,36 |
299,78 214,85 |
214,85 | 249,36 | -2,06% |
2003 |
176,10 254,60 |
264,23 136,00 |
136,00 | 254,60 | 44,58% |
2002 |
269,29 176,10 |
320,87 157,85 |
157,85 | 176,10 | -34,61% |
2001 |
428,72 269,29 |
449,58 215,16 |
215,16 | 269,29 | -37,19% |
2000 |
428,81 428,72 |
457,53 370,11 |
370,11 | 428,72 | -4,41% |
1999 |
393,74 448,48 |
448,48 350,35 |
350,35 | 448,48 | 13,90% |