WKN: | A0S3ME |
ISIN: | DE000A0S3ME5 |
Region: | Deutschland |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
24.07.2025 |
41,23 41,42 |
41,77 41,23 |
41,23 | 41,42 |
0 0,43% |
0,43% |
23.07.2025 |
40,93 41,25 |
41,44 40,93 |
40,93 | 41,25 |
0 0,83% |
0,83% |
22.07.2025 |
41,35 40,91 |
41,35 40,82 |
40,82 | 40,91 |
0 -1,08% |
-1,08% |
21.07.2025 |
41,23 41,36 |
41,42 41,14 |
41,14 | 41,36 |
0 0,33% |
0,33% |
18.07.2025 |
41,19 41,22 |
41,56 41,18 |
41,18 | 41,22 |
0 0,08% |
0,08% |
17.07.2025 |
40,74 41,19 |
41,19 40,74 |
40,74 | 41,19 |
0 1,15% |
1,15% |
16.07.2025 |
41,21 40,72 |
41,21 40,72 |
40,72 | 40,72 |
0 -1,20% |
-1,20% |
15.07.2025 |
41,17 41,22 |
41,60 41,17 |
41,17 | 41,22 |
0 0,11% |
0,11% |
14.07.2025 |
41,38 41,17 |
41,38 40,92 |
40,92 | 41,17 |
0 -0,52% |
-0,52% |
11.07.2025 |
41,73 41,39 |
41,73 41,24 |
41,24 | 41,39 |
0 -0,85% |
-0,85% |
10.07.2025 |
41,20 41,74 |
41,74 41,20 |
41,20 | 41,74 |
0 1,30% |
1,30% |
09.07.2025 |
41,24 41,20 |
41,34 40,97 |
40,97 | 41,20 |
0 -0,07% |
-0,07% |
08.07.2025 |
40,94 41,23 |
41,26 40,92 |
40,92 | 41,23 |
0 0,68% |
0,68% |
07.07.2025 |
40,64 40,95 |
41,01 40,57 |
40,57 | 40,95 |
0 0,79% |
0,79% |
04.07.2025 |
40,96 40,63 |
40,96 40,47 |
40,47 | 40,63 |
0 -0,78% |
-0,78% |
03.07.2025 |
40,92 40,95 |
41,06 40,78 |
40,78 | 40,95 |
0 0,12% |
0,12% |
02.07.2025 |
40,62 40,90 |
40,91 40,52 |
40,52 | 40,90 |
0 0,70% |
0,70% |
01.07.2025 |
40,79 40,62 |
40,87 40,48 |
40,48 | 40,62 |
0 -0,41% |
-0,41% |
30.06.2025 |
40,75 40,78 |
40,90 40,70 |
40,70 | 40,78 |
0 0,09% |
0,09% |
27.06.2025 |
40,36 40,75 |
40,75 40,36 |
40,36 | 40,75 |
0 0,95% |
0,95% |
26.06.2025 |
40,03 40,37 |
40,45 40,03 |
40,03 | 40,37 |
0 0,84% |
0,84% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
38,44 41,07 |
41,28 38,17 |
38,17 | 41,07 | 6,95% |
Februar |
41,11 40,78 |
42,48 39,86 |
39,86 | 40,78 | -0,71% |
März |
40,78 37,51 |
41,69 37,35 |
37,35 | 37,51 | -8,03% |
April |
37,52 37,31 |
38,11 31,60 |
31,60 | 37,31 | -0,51% |
Mai |
37,30 40,43 |
40,93 37,30 |
37,30 | 40,43 | 8,35% |
Juni |
40,42 40,78 |
41,45 39,13 |
39,13 | 40,78 | 0,88% |
Juli |
40,79 41,42 |
41,77 40,47 |
40,47 | 41,42 | 1,57% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 |
38,44 41,42 |
42,48 31,60 |
31,60 | 41,42 | 7,87% |
2024 |
34,81 38,40 |
39,95 32,57 |
32,57 | 38,40 | 10,32% |
2023 |
29,89 34,81 |
35,30 27,39 |
27,39 | 34,81 | 16,44% |
2022 |
42,88 29,90 |
43,94 25,65 |
25,65 | 29,90 | -30,35% |
2021 |
34,58 42,92 |
45,85 33,01 |
33,01 | 42,92 | 24,33% |
2020 |
30,45 34,52 |
34,63 19,78 |
19,78 | 34,52 | 13,39% |
2019 |
23,57 30,45 |
30,67 23,31 |
23,31 | 30,45 | 29,16% |
2018 |
25,56 23,57 |
28,47 22,99 |
22,99 | 23,57 | -8,08% |
2017 |
22,45 25,64 |
27,05 22,42 |
22,42 | 25,64 | 14,27% |
2016 |
20,62 22,44 |
22,53 17,13 |
17,13 | 22,44 | 8,70% |
2015 |
20,04 20,65 |
24,11 19,23 |
19,23 | 20,65 | 3,14% |
2014 |
18,21 20,02 |
20,15 17,10 |
17,10 | 20,02 | 10,00% |
2013 |
15,81 18,20 |
18,34 15,67 |
15,67 | 18,20 | 15,18% |
2012 |
13,15 15,80 |
16,02 13,12 |
13,12 | 15,80 | 20,19% |
2011 |
15,55 13,15 |
16,61 11,55 |
11,55 | 13,15 | -15,44% |
2010 |
13,73 15,55 |
32,01 13,11 |
13,11 | 15,55 | 13,33% |
2009 |
10,98 13,72 |
14,58 8,20 |
8,20 | 13,72 | 25,25% |
2008 |
17,66 10,95 |
31,53 9,58 |
9,58 | 10,95 | -37,98% |