WKN: | DBX1DA |
ISIN: | LU0274211480 |
Region: | Deutschland |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
07.08.2025 |
226,81 226,81 |
226,81 226,81 |
226,81 | 226,81 |
0 1,12% |
1,12% |
06.08.2025 |
224,29 224,29 |
224,29 224,29 |
224,29 | 224,29 |
0 0,33% |
0,33% |
05.08.2025 |
223,56 223,56 |
223,56 223,56 |
223,56 | 223,56 |
0 0,37% |
0,37% |
04.08.2025 |
222,73 222,73 |
222,73 222,73 |
222,73 | 222,73 |
0 1,42% |
1,42% |
01.08.2025 |
219,62 219,62 |
219,62 219,62 |
219,62 | 219,62 |
0 -2,66% |
-2,66% |
31.07.2025 |
225,62 225,62 |
225,62 225,62 |
225,62 | 225,62 |
0 -0,81% |
-0,81% |
30.07.2025 |
227,46 227,46 |
227,46 227,46 |
227,46 | 227,46 |
0 0,19% |
0,19% |
29.07.2025 |
227,04 227,04 |
227,04 227,04 |
227,04 | 227,04 |
0 1,03% |
1,03% |
28.07.2025 |
224,73 224,73 |
224,73 224,73 |
224,73 | 224,73 |
0 -1,02% |
-1,02% |
25.07.2025 |
227,05 227,05 |
227,05 227,05 |
227,05 | 227,05 |
0 -0,32% |
-0,32% |
24.07.2025 |
227,78 227,78 |
227,78 227,78 |
227,78 | 227,78 |
0 0,23% |
0,23% |
23.07.2025 |
227,27 227,27 |
227,27 227,27 |
227,27 | 227,27 |
0 0,83% |
0,83% |
22.07.2025 |
225,40 225,40 |
225,40 225,40 |
225,40 | 225,40 |
0 -1,09% |
-1,09% |
21.07.2025 |
227,90 227,90 |
227,90 227,90 |
227,90 | 227,90 |
0 0,07% |
0,07% |
18.07.2025 |
227,73 227,73 |
227,73 227,73 |
227,73 | 227,73 |
0 -0,33% |
-0,33% |
17.07.2025 |
228,49 228,49 |
228,49 228,49 |
228,49 | 228,49 |
0 1,51% |
1,51% |
16.07.2025 |
225,10 225,10 |
225,10 225,10 |
225,10 | 225,10 |
0 -0,21% |
-0,21% |
15.07.2025 |
225,58 225,58 |
225,58 225,58 |
225,58 | 225,58 |
0 -0,42% |
-0,42% |
14.07.2025 |
226,52 226,52 |
226,52 226,52 |
226,52 | 226,52 |
0 -0,39% |
-0,39% |
11.07.2025 |
227,41 227,41 |
227,41 227,41 |
227,41 | 227,41 |
0 -0,82% |
-0,82% |
10.07.2025 |
229,30 229,30 |
229,30 229,30 |
229,30 | 229,30 |
0 -0,38% |
-0,38% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
188,48 204,53 |
204,53 187,36 |
187,36 | 204,53 | 9,15% |
Februar |
201,67 212,13 |
214,91 201,67 |
201,67 | 212,13 | 3,72% |
März |
217,74 208,47 |
220,30 208,47 |
208,47 | 208,47 | -1,73% |
April |
212,01 211,52 |
212,01 185,02 |
185,02 | 211,52 | 1,47% |
Mai |
211,52 225,01 |
227,18 211,52 |
211,52 | 225,01 | 6,38% |
Juni |
224,38 224,17 |
228,07 216,18 |
216,18 | 224,17 | -0,37% |
Juli |
221,96 225,62 |
230,17 221,96 |
221,96 | 225,62 | 0,64% |
August |
219,62 226,81 |
226,81 219,62 |
219,62 | 226,81 | 0,53% |
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 |
188,48 226,81 |
230,17 185,02 |
185,02 | 226,81 | 21,03% |
2024 |
158,62 187,39 |
192,27 155,42 |
155,42 | 187,39 | 18,26% |
2023 |
134,87 158,45 |
158,86 134,87 |
134,87 | 158,45 | 19,66% |
2022 |
154,48 132,41 |
155,62 113,98 |
113,98 | 132,41 | -12,84% |
2021 |
131,80 151,92 |
155,44 128,97 |
128,97 | 151,92 | 14,98% |
2020 |
129,11 132,13 |
132,93 81,37 |
81,37 | 132,13 | 3,40% |
2019 |
102,54 127,79 |
129,32 100,96 |
100,96 | 127,79 | 24,87% |
2018 |
125,30 102,34 |
131,99 100,62 |
100,62 | 102,34 | -19,01% |
2017 |
113,27 126,36 |
131,23 112,48 |
112,48 | 126,36 | 12,56% |
2016 |
101,04 112,26 |
112,26 85,95 |
85,95 | 112,26 | 6,35% |
2015 |
96,19 105,55 |
121,80 92,65 |
92,65 | 105,55 | 9,28% |
2014 |
92,86 96,59 |
99,37 84,44 |
84,44 | 96,59 | 2,37% |
2013 |
77,12 94,36 |
94,73 73,89 |
73,89 | 94,36 | 25,04% |
2012 |
60,36 75,47 |
76,06 59,22 |
59,22 | 75,47 | 29,89% |
2011 |
69,59 58,10 |
74,91 50,42 |
50,42 | 58,10 | -16,51% |