WKN: | A0S3LG |
ISIN: | DE000A0S3LG2 |
Region: | Australien |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
19.08.2025 |
73,63 73,54 |
73,76 73,34 |
73,34 | 73,54 |
0 -0,08% |
-0,08% |
18.08.2025 |
73,80 73,60 |
73,80 73,44 |
73,44 | 73,60 |
0 0,26% |
0,26% |
15.08.2025 |
73,82 73,41 |
73,82 73,26 |
73,26 | 73,41 |
0 0,27% |
0,27% |
14.08.2025 |
73,14 73,21 |
73,77 73,08 |
73,08 | 73,21 |
0 0,13% |
0,13% |
13.08.2025 |
72,93 73,12 |
73,22 72,91 |
72,91 | 73,12 |
0 -0,22% |
-0,22% |
12.08.2025 |
72,94 73,28 |
73,39 72,92 |
72,92 | 73,28 |
0 0,73% |
0,73% |
11.08.2025 |
72,63 72,75 |
72,96 72,62 |
72,62 | 72,75 |
0 0,20% |
0,20% |
08.08.2025 |
72,61 72,60 |
72,70 72,50 |
72,50 | 72,60 |
0 -0,05% |
-0,05% |
07.08.2025 |
72,74 72,64 |
73,06 72,57 |
72,57 | 72,64 |
0 -0,23% |
-0,23% |
06.08.2025 |
72,92 72,81 |
72,97 72,46 |
72,46 | 72,81 |
0 0,51% |
0,51% |
05.08.2025 |
72,36 72,44 |
72,61 72,19 |
72,19 | 72,44 |
0 0,79% |
0,79% |
04.08.2025 |
71,38 71,87 |
71,91 71,34 |
71,34 | 71,87 |
0 1,27% |
1,27% |
01.08.2025 |
71,37 70,97 |
71,39 70,76 |
70,76 | 70,97 |
0 -1,02% |
-1,02% |
31.07.2025 |
72,11 71,70 |
72,29 71,67 |
71,67 | 71,70 |
0 -0,42% |
-0,42% |
30.07.2025 |
72,17 72,01 |
72,23 71,76 |
71,76 | 72,01 |
0 0,70% |
0,70% |
29.07.2025 |
71,89 71,51 |
71,95 71,51 |
71,51 | 71,51 |
0 0,54% |
0,54% |
28.07.2025 |
71,68 71,13 |
71,72 71,10 |
71,10 | 71,13 |
0 -0,36% |
-0,36% |
25.07.2025 |
71,79 71,38 |
71,90 71,07 |
71,07 | 71,38 |
0 -0,43% |
-0,43% |
24.07.2025 |
71,79 71,69 |
71,88 71,48 |
71,48 | 71,69 |
0 -0,30% |
-0,30% |
23.07.2025 |
71,54 71,91 |
72,04 71,52 |
71,52 | 71,91 |
0 0,24% |
0,24% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
67,75 70,28 |
70,47 67,28 |
67,28 | 70,28 | 4,20% |
Februar |
70,27 66,86 |
71,15 66,47 |
66,47 | 66,86 | -4,87% |
März |
67,24 64,67 |
67,63 63,52 |
63,52 | 64,67 | -3,27% |
April |
65,30 66,41 |
66,84 58,67 |
58,67 | 66,41 | 2,70% |
Mai |
67,68 69,43 |
69,74 66,65 |
66,65 | 69,43 | 4,54% |
Juni |
69,38 70,32 |
71,50 69,19 |
69,19 | 70,32 | 1,28% |
Juli |
70,47 71,70 |
72,33 70,33 |
70,33 | 71,70 | 1,97% |
August |
71,37 73,54 |
73,82 70,76 |
70,76 | 73,54 | 2,56% |
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 |
67,75 73,54 |
73,82 58,67 |
58,67 | 73,54 | 9,04% |
2024 |
63,02 67,45 |
70,46 60,75 |
60,75 | 67,45 | 7,81% |
2023 |
58,41 62,56 |
63,16 55,46 |
55,46 | 62,56 | 6,90% |
2022 |
63,22 58,52 |
65,25 53,03 |
53,03 | 58,52 | -7,24% |
2021 |
54,95 63,09 |
63,27 54,61 |
54,61 | 63,09 | 13,99% |
2020 |
58,36 55,35 |
62,66 39,62 |
39,62 | 55,35 | -6,18% |
2019 |
48,51 58,99 |
59,84 48,12 |
48,12 | 58,99 | 19,25% |
2018 |
52,88 49,47 |
54,96 47,33 |
47,33 | 49,47 | -6,54% |
2017 |
48,88 52,93 |
52,96 48,12 |
48,12 | 52,93 | 7,63% |
2016 |
47,18 49,18 |
49,58 41,34 |
41,34 | 49,18 | 5,18% |
2015 |
45,73 46,76 |
51,38 40,97 |
40,97 | 46,76 | 2,56% |
2014 |
43,22 45,59 |
47,31 40,86 |
40,86 | 45,59 | 5,31% |
2013 |
36,14 43,29 |
44,06 36,10 |
36,10 | 43,29 | 19,17% |
2012 |
30,22 36,33 |
36,53 30,21 |
30,21 | 36,33 | 20,22% |
2011 |
34,17 30,22 |
36,37 28,19 |
28,19 | 30,22 | -12,25% |
2010 |
33,05 34,44 |
35,34 29,32 |
29,32 | 34,44 | 3,36% |
2009 |
24,63 33,32 |
33,82 19,82 |
19,82 | 33,32 | 37,47% |
2008 |
1,63 24,24 |
38,31 1,63 |
1,63 | 24,24 | 1.386,96% |