WKN: | ETFL09 |
ISIN: | DE000ETFL094 |
Region: | Deutschland |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
21.07.2025 |
423,24 423,24 |
423,24 423,24 |
423,24 | 423,24 |
0 0,22% |
0,22% |
18.07.2025 |
422,32 422,32 |
422,32 422,32 |
422,32 | 422,32 |
0 -0,01% |
-0,01% |
17.07.2025 |
422,35 422,35 |
422,35 422,35 |
422,35 | 422,35 |
0 0,49% |
0,49% |
16.07.2025 |
420,31 420,31 |
420,31 420,31 |
420,31 | 420,31 |
0 0,31% |
0,31% |
15.07.2025 |
419,02 419,02 |
419,02 419,02 |
419,02 | 419,02 |
0 -0,26% |
-0,26% |
14.07.2025 |
420,12 420,12 |
420,12 420,12 |
420,12 | 420,12 |
0 0,16% |
0,16% |
11.07.2025 |
419,46 419,46 |
419,46 419,46 |
419,46 | 419,46 |
0 -0,29% |
-0,29% |
10.07.2025 |
420,67 420,67 |
420,67 420,67 |
420,67 | 420,67 |
0 0,23% |
0,23% |
09.07.2025 |
419,71 419,71 |
419,71 419,71 |
419,71 | 419,71 |
0 0,63% |
0,63% |
08.07.2025 |
417,07 417,07 |
417,07 417,07 |
417,07 | 417,07 |
0 -0,10% |
-0,10% |
07.07.2025 |
417,50 417,50 |
417,50 417,50 |
417,50 | 417,50 |
0 -0,80% |
-0,80% |
04.07.2025 |
420,85 420,85 |
420,85 420,85 |
420,85 | 420,85 |
0 0,00% |
0,00% |
03.07.2025 |
420,85 420,85 |
420,85 420,85 |
420,85 | 420,85 |
0 0,89% |
0,89% |
02.07.2025 |
417,15 417,15 |
417,15 417,15 |
417,15 | 417,15 |
0 0,53% |
0,53% |
01.07.2025 |
414,94 414,94 |
414,94 414,94 |
414,94 | 414,94 |
0 -0,30% |
-0,30% |
30.06.2025 |
416,20 416,20 |
416,20 416,20 |
416,20 | 416,20 |
0 0,56% |
0,56% |
27.06.2025 |
413,89 413,89 |
413,89 413,89 |
413,89 | 413,89 |
0 0,51% |
0,51% |
26.06.2025 |
411,78 411,78 |
411,78 411,78 |
411,78 | 411,78 |
0 0,82% |
0,82% |
25.06.2025 |
408,43 408,43 |
408,43 408,43 |
408,43 | 408,43 |
0 0,11% |
0,11% |
24.06.2025 |
408,00 408,00 |
408,00 408,00 |
408,00 | 408,00 |
0 1,19% |
1,19% |
23.06.2025 |
403,19 403,19 |
403,19 403,19 |
403,19 | 403,19 |
0 0,98% |
0,98% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
392,76 404,43 |
409,56 390,27 |
390,27 | 404,43 | 2,28% |
Februar |
401,40 398,53 |
412,34 392,08 |
392,08 | 398,53 | -1,46% |
März |
391,20 373,30 |
391,26 367,85 |
367,85 | 373,30 | -6,33% |
April |
374,93 371,77 |
377,37 331,68 |
331,68 | 371,77 | -0,41% |
Mai |
379,62 396,00 |
398,69 374,17 |
374,17 | 396,00 | 6,52% |
Juni |
397,92 416,20 |
416,20 397,92 |
397,92 | 416,20 | 5,10% |
Juli |
414,94 423,24 |
423,24 414,94 |
414,94 | 423,24 | 1,69% |
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 |
392,76 423,24 |
423,24 331,68 |
331,68 | 423,24 | 7,03% |
2024 |
312,79 395,43 |
407,31 309,50 |
309,50 | 395,43 | 25,59% |
2023 |
250,50 314,85 |
315,73 248,09 |
248,09 | 314,85 | 26,95% |
2022 |
320,64 248,01 |
320,64 235,56 |
235,56 | 248,01 | -22,35% |
2021 |
250,04 319,38 |
320,49 250,04 |
250,04 | 319,38 | 28,03% |
2020 |
212,29 249,46 |
249,90 147,96 |
147,96 | 249,46 | 18,94% |
2019 |
163,33 209,74 |
211,02 159,27 |
159,27 | 209,74 | 29,72% |
2018 |
173,20 161,69 |
189,63 157,01 |
157,01 | 161,69 | -6,44% |
2017 |
143,96 172,82 |
173,63 143,96 |
143,96 | 172,82 | 19,67% |
2016 |
128,98 144,41 |
146,01 117,56 |
117,56 | 144,41 | 7,75% |
2015 |
132,83 134,02 |
138,79 121,95 |
121,95 | 134,02 | -0,98% |
2014 |
119,53 135,35 |
135,35 113,76 |
113,76 | 135,35 | 13,04% |
2013 |
94,83 119,74 |
119,83 94,83 |
94,83 | 119,74 | 29,94% |
2012 |
83,80 92,15 |
96,24 83,19 |
83,19 | 92,15 | 11,67% |
2011 |
82,97 82,52 |
88,84 71,64 |
71,64 | 82,52 | -0,54% |