WKN: | DBX1ME |
ISIN: | LU0274209237 |
Region: | Europa |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.07.2025 |
114,85 114,85 |
114,85 114,85 |
114,85 | 114,85 |
0 0,38% |
0,38% |
18.07.2025 |
114,41 114,41 |
114,41 114,41 |
114,41 | 114,41 |
0 0,42% |
0,42% |
17.07.2025 |
113,93 113,93 |
113,93 113,93 |
113,93 | 113,93 |
0 0,88% |
0,88% |
16.07.2025 |
112,94 112,94 |
112,94 112,94 |
112,94 | 112,94 |
0 -0,75% |
-0,75% |
15.07.2025 |
113,79 113,79 |
113,79 113,79 |
113,79 | 113,79 |
0 -0,93% |
-0,93% |
14.07.2025 |
114,86 114,86 |
114,86 114,86 |
114,86 | 114,86 |
0 -0,16% |
-0,16% |
11.07.2025 |
115,04 115,04 |
115,04 115,04 |
115,04 | 115,04 |
0 -0,92% |
-0,92% |
10.07.2025 |
116,11 116,11 |
116,11 116,11 |
116,11 | 116,11 |
0 0,26% |
0,26% |
09.07.2025 |
115,81 115,81 |
115,81 115,81 |
115,81 | 115,81 |
0 0,96% |
0,96% |
08.07.2025 |
114,72 114,72 |
114,72 114,72 |
114,72 | 114,72 |
0 0,00% |
0,00% |
07.07.2025 |
114,72 114,72 |
114,72 114,72 |
114,72 | 114,72 |
0 0,11% |
0,11% |
04.07.2025 |
114,60 114,60 |
114,60 114,60 |
114,60 | 114,60 |
0 -0,23% |
-0,23% |
03.07.2025 |
114,86 114,86 |
114,86 114,86 |
114,86 | 114,86 |
0 0,31% |
0,31% |
02.07.2025 |
114,50 114,50 |
114,50 114,50 |
114,50 | 114,50 |
0 0,13% |
0,13% |
01.07.2025 |
114,35 114,35 |
114,35 114,35 |
114,35 | 114,35 |
0 0,12% |
0,12% |
30.06.2025 |
114,21 114,21 |
114,21 114,21 |
114,21 | 114,21 |
0 -0,28% |
-0,28% |
27.06.2025 |
114,52 114,52 |
114,52 114,52 |
114,52 | 114,52 |
0 1,23% |
1,23% |
26.06.2025 |
113,13 113,13 |
113,13 113,13 |
113,13 | 113,13 |
0 0,84% |
0,84% |
25.06.2025 |
112,19 112,19 |
112,19 112,19 |
112,19 | 112,19 |
0 -0,76% |
-0,76% |
24.06.2025 |
113,04 113,04 |
113,04 113,04 |
113,04 | 113,04 |
0 1,84% |
1,84% |
23.06.2025 |
111,00 111,00 |
111,00 111,00 |
111,00 | 111,00 |
0 -0,10% |
-0,10% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
92,47 98,98 |
99,21 91,57 |
91,57 | 98,98 | 6,89% |
Februar |
97,38 102,62 |
104,05 97,38 |
97,38 | 102,62 | 3,67% |
März |
104,56 102,34 |
107,15 102,34 |
102,34 | 102,34 | -0,27% |
April |
103,50 106,88 |
106,88 91,97 |
91,97 | 106,88 | 4,44% |
Mai |
106,07 111,90 |
112,69 106,07 |
106,07 | 111,90 | 4,70% |
Juni |
112,56 114,21 |
114,52 110,54 |
110,54 | 114,21 | 2,06% |
Juli |
114,35 114,85 |
116,11 112,94 |
112,94 | 114,85 | 0,56% |
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 |
92,47 114,85 |
116,11 91,57 |
91,57 | 114,85 | 24,02% |
2024 |
89,86 92,61 |
103,73 87,18 |
87,18 | 92,61 | 2,02% |
2023 |
76,41 90,77 |
91,12 76,41 |
76,41 | 90,77 | 20,18% |
2022 |
89,44 75,53 |
89,71 62,19 |
62,19 | 75,53 | -14,85% |
2021 |
76,86 88,71 |
89,37 74,99 |
74,99 | 88,71 | 15,78% |
2020 |
72,63 76,62 |
76,62 46,82 |
46,82 | 76,62 | 6,23% |
2019 |
57,73 72,12 |
72,41 57,39 |
57,39 | 72,12 | 24,41% |
2018 |
68,33 57,97 |
72,80 56,67 |
56,67 | 57,97 | -14,67% |
2017 |
54,15 67,94 |
67,94 54,15 |
54,15 | 67,94 | 24,97% |
2016 |
53,42 54,37 |
55,73 47,40 |
47,40 | 54,37 | -0,91% |
2015 |
55,71 54,86 |
62,61 52,25 |
52,25 | 54,86 | -2,78% |
2014 |
58,96 56,44 |
64,29 53,36 |
53,36 | 56,44 | -6,08% |
2013 |
48,96 60,09 |
60,09 47,68 |
47,68 | 60,09 | 25,68% |
2012 |
40,55 47,81 |
48,42 37,40 |
37,40 | 47,81 | 20,76% |
2011 |
45,30 39,59 |
52,14 36,25 |
36,25 | 39,59 | -12,60% |