WKN: | A0MEKZ |
ISIN: | DE000A0MEKZ1 |
Region: | USA |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
160,04 160,71 |
161,10 159,91 |
159,91 | 160,71 |
0 0,62% |
0,62% |
22.07.2025 |
160,65 159,71 |
160,82 159,69 |
159,69 | 159,71 |
0 -0,90% |
-0,90% |
21.07.2025 |
161,16 161,16 |
161,63 160,72 |
160,72 | 161,16 |
0 0,08% |
0,08% |
18.07.2025 |
161,39 161,04 |
161,39 160,74 |
160,74 | 161,04 |
0 -0,32% |
-0,32% |
17.07.2025 |
161,03 161,56 |
161,61 160,73 |
160,73 | 161,56 |
0 1,91% |
1,91% |
16.07.2025 |
159,87 158,53 |
161,01 157,89 |
157,89 | 158,53 |
0 -1,44% |
-1,44% |
15.07.2025 |
159,82 160,85 |
160,91 159,62 |
159,62 | 160,85 |
0 0,85% |
0,85% |
14.07.2025 |
159,71 159,50 |
159,72 159,01 |
159,01 | 159,50 |
0 0,09% |
0,09% |
11.07.2025 |
160,11 159,36 |
160,11 158,64 |
158,64 | 159,36 |
0 -0,39% |
-0,39% |
10.07.2025 |
158,95 159,98 |
160,03 158,88 |
158,88 | 159,98 |
0 0,74% |
0,74% |
09.07.2025 |
158,06 158,80 |
159,45 158,03 |
158,03 | 158,80 |
0 0,28% |
0,28% |
08.07.2025 |
158,00 158,36 |
158,84 157,68 |
157,68 | 158,36 |
0 -0,01% |
-0,01% |
07.07.2025 |
159,04 158,37 |
159,55 158,29 |
158,29 | 158,37 |
0 -0,19% |
-0,19% |
04.07.2025 |
158,70 158,68 |
158,93 158,62 |
158,62 | 158,68 |
0 -0,24% |
-0,24% |
03.07.2025 |
157,07 159,05 |
159,07 156,97 |
156,97 | 159,05 |
0 1,33% |
1,33% |
02.07.2025 |
156,57 156,96 |
157,37 156,49 |
156,49 | 156,96 |
0 0,38% |
0,38% |
01.07.2025 |
156,84 156,37 |
157,00 156,08 |
156,08 | 156,37 |
0 -0,28% |
-0,28% |
30.06.2025 |
156,44 156,81 |
157,39 156,44 |
156,44 | 156,81 |
0 -0,07% |
-0,07% |
27.06.2025 |
155,96 156,92 |
157,06 155,51 |
155,51 | 156,92 |
0 0,77% |
0,77% |
26.06.2025 |
154,96 155,72 |
156,05 154,38 |
154,38 | 155,72 |
0 -0,14% |
-0,14% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
167,82 174,21 |
174,92 167,13 |
167,13 | 174,21 | 3,40% |
Februar |
175,27 167,77 |
175,46 166,18 |
166,18 | 167,77 | -3,70% |
März |
169,49 152,10 |
169,74 149,62 |
149,62 | 152,10 | -9,34% |
April |
153,58 144,20 |
154,60 129,74 |
129,74 | 144,20 | -5,20% |
Mai |
146,69 154,16 |
158,11 145,87 |
145,87 | 154,16 | 6,91% |
Juni |
154,15 156,81 |
157,47 152,37 |
152,37 | 156,81 | 1,72% |
Juli |
156,84 160,71 |
161,63 156,08 |
156,08 | 160,71 | 2,49% |
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 |
167,82 160,71 |
175,46 129,74 |
129,74 | 160,71 | -4,61% |
2024 |
126,41 168,48 |
172,08 124,87 |
124,87 | 168,48 | 34,06% |
2023 |
102,82 125,68 |
127,30 102,25 |
102,25 | 125,68 | 22,98% |
2022 |
120,38 102,19 |
122,30 98,78 |
98,78 | 102,19 | -15,93% |
2021 |
87,82 121,56 |
121,98 86,32 |
86,32 | 121,56 | 39,18% |
2020 |
79,31 87,34 |
87,94 56,20 |
56,20 | 87,34 | 10,42% |
2019 |
58,57 79,09 |
24.346,63 57,95 |
57,95 | 79,09 | 34,63% |
2018 |
59,18 58,75 |
68,58 55,80 |
55,80 | 58,75 | -0,91% |
2017 |
55,65 59,29 |
60,55 53,31 |
53,31 | 59,29 | 6,96% |
2016 |
48,62 55,43 |
57,03 40,73 |
40,73 | 55,43 | 14,03% |
2015 |
43,57 48,61 |
50,97 40,95 |
40,95 | 48,61 | 12,67% |
2014 |
33,34 43,14 |
43,43 31,97 |
31,97 | 43,14 | 30,16% |
2013 |
26,27 33,15 |
33,42 26,24 |
26,24 | 33,15 | 26,76% |
2012 |
23,51 26,15 |
28,02 23,30 |
23,30 | 26,15 | 11,68% |
2011 |
22,50 23,41 |
23,62 18,59 |
18,59 | 23,41 | 4,14% |
2010 |
18,32 22,48 |
22,87 18,00 |
18,00 | 22,48 | 22,71% |
2009 |
14,51 18,32 |
18,39 12,33 |
12,33 | 18,32 | 28,25% |
2008 |
22,90 14,29 |
22,90 13,43 |
13,43 | 14,29 | -37,56% |
2007 |
24,53 22,88 |
25,64 21,23 |
21,23 | 22,88 | -6,73% |