WKN: | DBX1LC |
ISIN: | LU0292106167 |
Region: | Luxemburg |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.07.2025 |
26,87 26,87 |
26,87 26,87 |
26,87 | 26,87 |
0 0,19% |
0,19% |
16.07.2025 |
26,82 26,82 |
26,82 26,82 |
26,82 | 26,82 |
0 -0,21% |
-0,21% |
15.07.2025 |
26,88 26,88 |
26,88 26,88 |
26,88 | 26,88 |
0 -0,27% |
-0,27% |
14.07.2025 |
26,95 26,95 |
26,95 26,95 |
26,95 | 26,95 |
0 -0,20% |
-0,20% |
11.07.2025 |
27,00 27,00 |
27,00 27,00 |
27,00 | 27,00 |
0 1,19% |
1,19% |
10.07.2025 |
26,69 26,69 |
26,69 26,69 |
26,69 | 26,69 |
0 0,57% |
0,57% |
09.07.2025 |
26,54 26,54 |
26,54 26,54 |
26,54 | 26,54 |
0 -0,87% |
-0,87% |
08.07.2025 |
26,77 26,77 |
26,77 26,77 |
26,77 | 26,77 |
0 1,71% |
1,71% |
07.07.2025 |
26,32 26,32 |
26,32 26,32 |
26,32 | 26,32 |
0 -0,49% |
-0,49% |
04.07.2025 |
26,45 26,45 |
26,45 26,45 |
26,45 | 26,45 |
0 0,22% |
0,22% |
03.07.2025 |
26,39 26,39 |
26,39 26,39 |
26,39 | 26,39 |
0 -0,48% |
-0,48% |
02.07.2025 |
26,52 26,52 |
26,52 26,52 |
26,52 | 26,52 |
0 1,34% |
1,34% |
01.07.2025 |
26,17 26,17 |
26,17 26,17 |
26,17 | 26,17 |
0 0,21% |
0,21% |
30.06.2025 |
26,12 26,12 |
26,12 26,12 |
26,12 | 26,12 |
0 -0,92% |
-0,92% |
27.06.2025 |
26,36 26,36 |
26,36 26,36 |
26,36 | 26,36 |
0 0,17% |
0,17% |
26.06.2025 |
26,31 26,31 |
26,31 26,31 |
26,31 | 26,31 |
0 0,80% |
0,80% |
25.06.2025 |
26,11 26,11 |
26,11 26,11 |
26,11 | 26,11 |
0 0,10% |
0,10% |
24.06.2025 |
26,08 26,08 |
26,08 26,08 |
26,08 | 26,08 |
0 -2,31% |
-2,31% |
23.06.2025 |
26,70 26,70 |
26,70 26,70 |
26,70 | 26,70 |
0 -1,40% |
-1,40% |
20.06.2025 |
27,07 27,07 |
27,07 27,07 |
27,07 | 27,07 |
0 -0,23% |
-0,23% |
19.06.2025 |
27,14 27,14 |
27,14 27,14 |
27,14 | 27,14 |
0 -0,34% |
-0,34% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
24,61 25,29 |
26,24 24,45 |
24,45 | 25,29 | 3,53% |
Februar |
25,62 25,91 |
26,99 25,62 |
25,62 | 25,91 | 2,48% |
März |
26,31 27,35 |
27,35 26,31 |
26,31 | 27,35 | 5,56% |
April |
27,17 24,97 |
27,28 23,99 |
23,99 | 24,97 | -8,69% |
Mai |
25,05 25,13 |
25,93 25,05 |
25,05 | 25,13 | 0,61% |
Juni |
25,91 26,12 |
27,23 25,91 |
25,91 | 26,12 | 3,94% |
Juli |
26,17 26,87 |
27,00 26,17 |
26,17 | 26,87 | 2,89% |
August |
- - |
- - |
- | - | - |
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 |
24,61 26,87 |
27,35 23,99 |
23,99 | 26,87 | 10,02% |
2024 |
22,79 24,42 |
26,58 22,00 |
22,00 | 24,42 | 6,78% |
2023 |
25,81 22,87 |
26,73 21,79 |
21,79 | 22,87 | -13,19% |
2022 |
22,61 26,35 |
31,40 22,61 |
22,61 | 26,35 | 17,95% |
2021 |
16,39 22,34 |
23,88 16,39 |
16,39 | 22,34 | 38,07% |
2020 |
16,80 16,18 |
17,03 12,21 |
12,21 | 16,18 | -3,58% |
2019 |
16,07 16,78 |
17,37 15,82 |
15,82 | 16,78 | 4,41% |
2018 |
18,85 16,07 |
19,83 16,05 |
16,05 | 16,07 | -14,25% |
2017 |
17,99 18,74 |
18,78 16,48 |
16,48 | 18,74 | 3,27% |
2016 |
15,77 18,15 |
18,44 14,70 |
14,70 | 18,15 | 14,09% |
2015 |
21,26 15,91 |
21,26 15,78 |
15,78 | 15,91 | -25,72% |
2014 |
27,24 21,42 |
28,59 21,42 |
21,42 | 21,42 | -21,84% |
2013 |
31,84 27,40 |
32,29 27,30 |
27,30 | 27,40 | -13,28% |
2012 |
31,63 31,60 |
33,96 28,15 |
28,15 | 31,60 | 2,95% |
2011 |
33,07 30,69 |
37,17 29,81 |
29,81 | 30,69 | -7,20% |