WKN: | A0RPSF |
ISIN: | IE00B5MJYB88 |
Region: | Irland |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.07.2025 |
116,28 116,28 |
116,28 116,28 |
116,28 | 116,28 |
0 0,28% |
0,28% |
15.07.2025 |
115,96 115,96 |
115,96 115,96 |
115,96 | 115,96 |
0 -1,53% |
-1,53% |
14.07.2025 |
117,76 117,76 |
117,76 117,76 |
117,76 | 117,76 |
0 0,48% |
0,48% |
11.07.2025 |
117,19 117,19 |
117,19 117,19 |
117,19 | 117,19 |
0 -0,48% |
-0,48% |
10.07.2025 |
117,76 117,76 |
117,76 117,76 |
117,76 | 117,76 |
0 -0,65% |
-0,65% |
09.07.2025 |
118,52 118,52 |
118,52 118,52 |
118,52 | 118,52 |
0 -0,25% |
-0,25% |
08.07.2025 |
118,82 118,82 |
118,82 118,82 |
118,82 | 118,82 |
0 -0,47% |
-0,47% |
07.07.2025 |
119,38 119,38 |
119,38 119,38 |
119,38 | 119,38 |
0 -0,10% |
-0,10% |
04.07.2025 |
119,50 119,50 |
119,50 119,50 |
119,50 | 119,50 |
0 0,27% |
0,27% |
03.07.2025 |
119,18 119,18 |
119,18 119,18 |
119,18 | 119,18 |
0 0,17% |
0,17% |
02.07.2025 |
118,98 118,98 |
118,98 118,98 |
118,98 | 118,98 |
0 -0,61% |
-0,61% |
01.07.2025 |
119,71 119,71 |
119,71 119,71 |
119,71 | 119,71 |
0 1,05% |
1,05% |
30.06.2025 |
118,47 118,47 |
118,47 118,47 |
118,47 | 118,47 |
0 -0,11% |
-0,11% |
27.06.2025 |
118,60 118,60 |
118,60 118,60 |
118,60 | 118,60 |
0 0,55% |
0,55% |
26.06.2025 |
117,96 117,96 |
117,96 117,96 |
117,96 | 117,96 |
0 0,22% |
0,22% |
25.06.2025 |
117,70 117,70 |
117,70 117,70 |
117,70 | 117,70 |
0 -1,61% |
-1,61% |
24.06.2025 |
119,62 119,62 |
119,62 119,62 |
119,62 | 119,62 |
0 1,13% |
1,13% |
23.06.2025 |
118,29 118,29 |
118,29 118,29 |
118,29 | 118,29 |
0 0,34% |
0,34% |
20.06.2025 |
117,88 117,88 |
117,88 117,88 |
117,88 | 117,88 |
0 0,03% |
0,03% |
19.06.2025 |
117,85 117,85 |
117,85 117,85 |
117,85 | 117,85 |
0 -0,15% |
-0,15% |
18.06.2025 |
118,02 118,02 |
118,02 118,02 |
118,02 | 118,02 |
0 0,13% |
0,13% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
105,23 108,23 |
108,95 103,97 |
103,97 | 108,23 | 4,05% |
Februar |
108,81 115,43 |
115,43 107,75 |
107,75 | 115,43 | 6,65% |
März |
116,97 116,53 |
116,97 112,96 |
112,96 | 116,53 | 0,96% |
April |
117,98 118,08 |
118,08 106,42 |
106,42 | 118,08 | 1,33% |
Mai |
117,82 121,23 |
123,13 115,28 |
115,28 | 121,23 | 2,67% |
Juni |
121,38 118,47 |
122,16 117,59 |
117,59 | 118,47 | -2,28% |
Juli |
119,71 116,28 |
119,71 115,96 |
115,96 | 116,28 | -1,85% |
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 |
105,23 116,28 |
123,13 103,97 |
103,97 | 116,28 | 11,79% |
2024 |
88,40 104,01 |
108,10 85,18 |
85,18 | 104,01 | 19,16% |
2023 |
83,86 87,29 |
96,35 81,83 |
81,83 | 87,29 | 6,37% |
2022 |
97,04 82,06 |
103,81 81,27 |
81,27 | 82,06 | -15,00% |
2021 |
84,55 96,54 |
101,26 83,90 |
83,90 | 96,54 | 14,62% |
2020 |
97,78 84,23 |
103,38 68,18 |
68,18 | 84,23 | -13,15% |
2019 |
94,24 96,99 |
104,00 89,92 |
89,92 | 96,99 | 3,34% |
2018 |
102,73 93,85 |
104,46 88,28 |
88,28 | 93,85 | -8,23% |
2017 |
103,98 102,26 |
110,46 98,65 |
98,65 | 102,26 | -0,54% |
2016 |
115,30 102,82 |
116,17 95,15 |
95,15 | 102,82 | -13,20% |
2015 |
106,18 118,46 |
134,80 103,47 |
103,47 | 118,46 | 10,93% |
2014 |
93,51 106,79 |
112,17 89,52 |
89,52 | 106,79 | 12,96% |
2013 |
72,43 94,54 |
94,65 68,37 |
68,37 | 94,54 | 33,09% |
2012 |
77,83 71,04 |
79,79 68,54 |
68,54 | 71,04 | -6,31% |
2011 |
81,09 75,82 |
85,16 69,16 |
69,16 | 75,82 | -6,50% |