WKN: | A0RPSE |
ISIN: | IE00B5MTWZ80 |
Region: | Irland |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
07.08.2025 |
136,54 136,54 |
136,54 136,54 |
136,54 | 136,54 |
0 1,61% |
1,61% |
06.08.2025 |
134,38 134,38 |
134,38 134,38 |
134,38 | 134,38 |
0 -0,96% |
-0,96% |
05.08.2025 |
135,69 135,69 |
135,69 135,69 |
135,69 | 135,69 |
0 0,04% |
0,04% |
04.08.2025 |
135,64 135,64 |
135,64 135,64 |
135,64 | 135,64 |
0 0,66% |
0,66% |
01.08.2025 |
134,75 134,75 |
134,75 134,75 |
134,75 | 134,75 |
0 -2,51% |
-2,51% |
31.07.2025 |
138,22 138,22 |
138,22 138,22 |
138,22 | 138,22 |
0 -1,06% |
-1,06% |
30.07.2025 |
139,70 139,70 |
139,70 139,70 |
139,70 | 139,70 |
0 0,08% |
0,08% |
29.07.2025 |
139,59 139,59 |
139,59 139,59 |
139,59 | 139,59 |
0 0,25% |
0,25% |
28.07.2025 |
139,24 139,24 |
139,24 139,24 |
139,24 | 139,24 |
0 0,71% |
0,71% |
25.07.2025 |
138,26 138,26 |
138,26 138,26 |
138,26 | 138,26 |
0 -3,22% |
-3,22% |
18.07.2025 |
142,85 142,85 |
142,85 142,85 |
142,85 | 142,85 |
0 1,43% |
1,43% |
16.07.2025 |
140,83 140,83 |
140,83 140,83 |
140,83 | 140,83 |
0 -2,28% |
-2,28% |
15.07.2025 |
144,12 144,12 |
144,12 144,12 |
144,12 | 144,12 |
0 0,82% |
0,82% |
14.07.2025 |
142,95 142,95 |
142,95 142,95 |
142,95 | 142,95 |
0 -0,42% |
-0,42% |
11.07.2025 |
143,55 143,55 |
143,55 143,55 |
143,55 | 143,55 |
0 -0,82% |
-0,82% |
10.07.2025 |
144,75 144,75 |
144,75 144,75 |
144,75 | 144,75 |
0 0,91% |
0,91% |
09.07.2025 |
143,45 143,45 |
143,45 143,45 |
143,45 | 143,45 |
0 0,29% |
0,29% |
08.07.2025 |
143,04 143,04 |
143,04 143,04 |
143,04 | 143,04 |
0 0,90% |
0,90% |
07.07.2025 |
141,76 141,76 |
141,76 141,76 |
141,76 | 141,76 |
0 1,13% |
1,13% |
04.07.2025 |
140,18 140,18 |
140,18 140,18 |
140,18 | 140,18 |
0 -1,00% |
-1,00% |
03.07.2025 |
141,59 141,59 |
141,59 141,59 |
141,59 | 141,59 |
0 0,98% |
0,98% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
135,68 144,72 |
144,72 134,52 |
134,52 | 144,72 | 7,44% |
Februar |
142,72 142,72 |
152,79 142,72 |
142,72 | 142,72 | -1,38% |
März |
144,90 132,48 |
144,90 132,48 |
132,48 | 132,48 | -7,18% |
April |
134,61 131,41 |
134,61 116,08 |
116,08 | 131,41 | -0,81% |
Mai |
135,69 140,74 |
143,13 134,74 |
134,74 | 140,74 | 7,10% |
Juni |
139,77 142,19 |
144,74 138,07 |
138,07 | 142,19 | 1,04% |
Juli |
140,71 138,22 |
144,75 138,22 |
138,22 | 138,22 | -2,79% |
August |
134,75 136,54 |
136,54 134,38 |
134,38 | 136,54 | -1,22% |
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 |
135,68 136,54 |
152,79 116,08 |
116,08 | 136,54 | 1,37% |
2024 |
125,00 134,70 |
146,27 121,77 |
121,77 | 134,70 | 6,11% |
2023 |
98,99 126,94 |
130,26 98,99 |
98,99 | 126,94 | 31,97% |
2022 |
133,18 96,19 |
133,18 85,42 |
85,42 | 96,19 | -27,74% |
2021 |
108,35 133,12 |
139,17 106,71 |
106,71 | 133,12 | 24,18% |
2020 |
90,70 107,20 |
107,20 60,33 |
60,33 | 107,20 | 20,58% |
2019 |
66,47 88,90 |
90,00 63,65 |
63,65 | 88,90 | 33,57% |
2018 |
73,61 66,56 |
85,20 64,73 |
64,73 | 66,56 | -9,50% |
2017 |
61,87 73,55 |
77,94 61,47 |
61,47 | 73,55 | 19,25% |
2016 |
58,69 61,68 |
63,14 50,22 |
50,22 | 61,68 | 2,19% |
2015 |
52,52 60,36 |
63,33 50,15 |
50,15 | 60,36 | 14,97% |
2014 |
46,84 52,50 |
52,68 44,15 |
44,15 | 52,50 | 11,53% |
2013 |
36,56 47,07 |
47,12 36,13 |
36,13 | 47,07 | 32,81% |
2012 |
30,01 35,44 |
36,09 27,98 |
27,98 | 35,44 | 22,68% |
2011 |
33,88 28,89 |
37,52 26,44 |
26,44 | 28,89 | -14,73% |