WKN: | A0MEXS |
ISIN: | DE000A0MEXS9 |
Region: | Großbritannien |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.07.2025 |
20,74 20,85 |
20,85 20,74 |
20,74 | 20,85 |
0 0,52% |
0,52% |
18.07.2025 |
20,61 20,74 |
20,79 20,61 |
20,61 | 20,74 |
0 0,61% |
0,61% |
17.07.2025 |
20,46 20,61 |
20,63 20,46 |
20,46 | 20,61 |
0 0,80% |
0,80% |
16.07.2025 |
20,54 20,45 |
20,58 20,45 |
20,45 | 20,45 |
0 -0,42% |
-0,42% |
15.07.2025 |
20,57 20,54 |
20,69 20,52 |
20,52 | 20,54 |
0 -0,17% |
-0,17% |
14.07.2025 |
20,46 20,57 |
20,57 20,41 |
20,41 | 20,57 |
0 0,53% |
0,53% |
11.07.2025 |
20,54 20,46 |
20,54 20,42 |
20,42 | 20,46 |
0 -0,38% |
-0,38% |
10.07.2025 |
20,42 20,54 |
20,54 20,42 |
20,42 | 20,54 |
0 0,61% |
0,61% |
09.07.2025 |
20,43 20,41 |
20,51 20,39 |
20,39 | 20,41 |
0 -0,05% |
-0,05% |
08.07.2025 |
20,39 20,42 |
20,45 20,35 |
20,35 | 20,42 |
0 0,16% |
0,16% |
07.07.2025 |
20,40 20,39 |
20,51 20,38 |
20,38 | 20,39 |
0 -0,07% |
-0,07% |
04.07.2025 |
20,54 20,41 |
20,54 20,35 |
20,35 | 20,41 |
0 -0,66% |
-0,66% |
03.07.2025 |
20,30 20,54 |
20,56 20,30 |
20,30 | 20,54 |
0 1,25% |
1,25% |
02.07.2025 |
20,56 20,29 |
20,59 20,22 |
20,22 | 20,29 |
0 -1,35% |
-1,35% |
01.07.2025 |
20,45 20,56 |
20,56 20,39 |
20,39 | 20,56 |
0 0,53% |
0,53% |
30.06.2025 |
20,54 20,46 |
20,56 20,45 |
20,45 | 20,46 |
0 -0,41% |
-0,41% |
27.06.2025 |
20,31 20,54 |
20,54 20,31 |
20,31 | 20,54 |
0 1,14% |
1,14% |
26.06.2025 |
20,14 20,31 |
20,33 20,13 |
20,13 | 20,31 |
0 0,91% |
0,91% |
25.06.2025 |
20,15 20,13 |
20,23 20,12 |
20,12 | 20,13 |
0 -0,14% |
-0,14% |
24.06.2025 |
19,96 20,15 |
20,20 19,96 |
19,96 | 20,15 |
0 0,96% |
0,96% |
23.06.2025 |
19,99 19,96 |
20,01 19,92 |
19,92 | 19,96 |
0 -0,14% |
-0,14% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
19,42 19,75 |
19,75 18,51 |
18,51 | 19,75 | 2,84% |
Februar |
19,75 19,06 |
19,92 18,97 |
18,97 | 19,06 | -3,50% |
März |
19,06 18,30 |
19,19 18,28 |
18,28 | 18,30 | -3,98% |
April |
18,30 18,79 |
18,86 16,36 |
16,36 | 18,79 | 2,69% |
Mai |
19,05 19,83 |
20,01 19,03 |
19,03 | 19,83 | 5,50% |
Juni |
19,82 20,46 |
20,56 19,73 |
19,73 | 20,46 | 3,18% |
Juli |
20,45 20,85 |
20,85 20,22 |
20,22 | 20,85 | 1,92% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 |
19,42 20,85 |
20,85 16,36 |
16,36 | 20,85 | 8,55% |
2024 |
18,76 19,21 |
20,69 17,84 |
17,84 | 19,21 | 2,37% |
2023 |
18,00 18,76 |
19,71 16,03 |
16,03 | 18,76 | 4,23% |
2022 |
22,96 18,00 |
23,47 15,83 |
15,83 | 18,00 | -21,80% |
2021 |
19,98 23,02 |
23,66 19,40 |
19,40 | 23,02 | 13,95% |
2020 |
21,82 20,20 |
22,05 0,69 |
0,69 | 20,20 | -7,63% |
2019 |
17,61 21,87 |
22,00 17,40 |
17,40 | 21,87 | 24,07% |
2018 |
21,13 17,62 |
21,40 17,20 |
17,20 | 17,62 | -16,63% |
2017 |
18,55 21,14 |
21,15 18,53 |
18,53 | 21,14 | 13,94% |
2016 |
18,10 18,55 |
19,01 15,12 |
15,12 | 18,55 | 2,47% |
2015 |
16,26 18,10 |
18,80 16,02 |
16,02 | 18,10 | 11,29% |
2014 |
16,18 16,27 |
17,04 14,39 |
14,39 | 16,27 | 0,50% |
2013 |
12,58 16,19 |
16,21 12,58 |
12,58 | 16,19 | 28,66% |
2012 |
10,26 12,58 |
12,68 10,25 |
10,25 | 12,58 | 22,63% |
2011 |
11,76 10,26 |
12,57 9,46 |
9,46 | 10,26 | -12,66% |
2010 |
9,47 11,75 |
11,81 9,12 |
9,12 | 11,75 | 24,12% |
2009 |
6,57 9,46 |
9,73 5,86 |
5,86 | 9,46 | 44,03% |
2008 |
10,82 6,57 |
10,90 5,60 |
5,60 | 6,57 | -38,90% |
2007 |
10,39 10,76 |
11,20 10,34 |
10,34 | 10,76 | 3,51% |