WKN: | 522000 |
ISIN: | DE0005220008 |
Land: | Deutschland |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Energie |
aktueller Kurs: |
63,90 EUR
|
Veränderung: |
0,00 EUR
|
Veränderung in %: |
0,00 %
|
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
07.02.2025 |
63,00 63,60 |
63,60 63,60 |
63,60 | 63,60 |
11.200 0,95% |
0,95% |
06.02.2025 |
63,00 63,00 |
63,40 63,00 |
63,00 | 63,00 |
0 0,00% |
0,00% |
05.02.2025 |
64,00 63,00 |
64,40 63,00 |
63,00 | 63,00 |
6.440 -1,56% |
-1,56% |
04.02.2025 |
63,60 64,00 |
64,00 64,00 |
64,00 | 64,00 |
3.250 0,63% |
0,63% |
03.02.2025 |
63,00 63,60 |
64,60 63,00 |
63,00 | 63,60 |
642 0,95% |
0,95% |
31.01.2025 |
62,60 63,00 |
63,00 62,60 |
62,60 | 63,00 |
0 0,96% |
0,96% |
30.01.2025 |
62,80 62,40 |
63,00 62,40 |
62,40 | 62,40 |
5.150 -0,32% |
-0,32% |
29.01.2025 |
63,00 62,60 |
63,00 61,00 |
61,00 | 62,60 |
23.290 -0,32% |
-0,32% |
28.01.2025 |
62,80 62,80 |
62,80 62,80 |
62,80 | 62,80 |
1.920 0,32% |
0,32% |
27.01.2025 |
62,80 62,60 |
62,60 62,60 |
62,60 | 62,60 |
5.552 0,00% |
0,00% |
24.01.2025 |
62,20 62,60 |
62,80 61,80 |
61,80 | 62,60 |
3.602 2,29% |
2,29% |
23.01.2025 |
61,40 61,20 |
63,00 61,20 |
61,20 | 61,20 |
14.300 -0,33% |
-0,33% |
22.01.2025 |
62,00 61,40 |
61,40 61,40 |
61,40 | 61,40 |
3.724 -0,97% |
-0,97% |
21.01.2025 |
61,60 62,00 |
62,60 61,60 |
61,60 | 62,00 |
1.622 0,65% |
0,65% |
20.01.2025 |
61,60 61,60 |
62,20 61,60 |
61,60 | 61,60 |
1.244 0,33% |
0,33% |
17.01.2025 |
60,40 61,40 |
61,60 60,20 |
60,20 | 61,40 |
616 1,99% |
1,99% |
16.01.2025 |
60,80 60,20 |
61,60 60,00 |
60,00 | 60,20 |
0 -0,99% |
-0,99% |
15.01.2025 |
62,20 60,80 |
60,80 60,60 |
60,60 | 60,80 |
7.072 0,00% |
0,00% |
14.01.2025 |
60,60 60,80 |
62,60 60,00 |
60,00 | 60,80 |
30.684 0,00% |
0,00% |
13.01.2025 |
61,20 60,80 |
62,60 60,00 |
60,00 | 60,80 |
0 -1,94% |
-1,94% |
10.01.2025 |
60,80 62,00 |
62,20 60,80 |
60,80 | 62,00 |
2.472 2,65% |
2,65% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
60,20 63,00 |
63,00 59,20 |
59,20 | 63,00 | 5,00% |
Februar |
63,00 63,60 |
64,60 63,00 |
63,00 | 63,60 | 0,95% |
März |
- - |
- - |
- | - | - |
April |
- - |
- - |
- | - | - |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 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 |
60,20 63,60 |
64,60 59,20 |
59,20 | 63,60 | 6,00% |
2024 |
79,40 60,00 |
79,40 59,00 |
59,00 | 60,00 | -24,24% |
2023 |
86,60 79,20 |
92,20 74,00 |
74,00 | 79,20 | -7,04% |
2022 |
76,00 85,20 |
120,00 64,80 |
64,80 | 85,20 | 13,30% |
2021 |
58,50 75,20 |
84,60 55,00 |
55,00 | 75,20 | 36,73% |
2020 |
52,00 55,00 |
58,00 33,00 |
33,00 | 55,00 | 10,00% |
2019 |
28,60 50,00 |
60,00 28,60 |
28,60 | 50,00 | 73,61% |
2018 |
28,20 28,80 |
34,00 25,60 |
25,60 | 28,80 | 0,31% |
2017 |
19,62 28,71 |
29,69 19,52 |
19,52 | 28,71 | 44,85% |
2016 |
20,47 19,82 |
24,46 18,24 |
18,24 | 19,82 | -4,80% |
2015 |
25,01 20,82 |
26,91 1,00 |
1,00 | 20,82 | -17,41% |
2014 |
27,00 25,21 |
28,19 24,22 |
24,22 | 25,21 | -5,93% |
2013 |
30,35 26,80 |
31,44 25,26 |
25,26 | 26,80 | -10,71% |
2012 |
37,99 30,02 |
38,96 30,00 |
30,00 | 30,02 | -23,02% |
2011 |
40,94 38,99 |
42,90 31,99 |
31,99 | 38,99 | -4,72% |
2010 |
39,70 40,92 |
43,41 34,50 |
34,50 | 40,92 | 2,45% |
2009 |
37,13 39,94 |
43,17 34,00 |
34,00 | 39,94 | 5,97% |
2008 |
59,58 37,69 |
61,60 33,00 |
33,00 | 37,69 | -37,08% |
2007 |
50,00 59,90 |
60,49 48,41 |
48,41 | 59,90 | 19,80% |
2006 |
45,68 50,00 |
53,10 42,20 |
42,20 | 50,00 | 11,73% |
2005 |
28,80 44,75 |
55,80 28,80 |
28,80 | 44,75 | 53,78% |
2004 |
25,05 29,10 |
30,20 24,00 |
24,00 | 29,10 | 16,17% |
2003 |
34,00 25,05 |
34,50 24,95 |
24,95 | 25,05 | -26,32% |
2002 |
34,50 34,00 |
34,70 29,80 |
29,80 | 34,00 | -1,45% |
2001 |
35,50 34,50 |
35,50 30,00 |
30,00 | 34,50 | -2,82% |
2000 |
36,00 35,50 |
36,00 30,00 |
30,00 | 35,50 | 0,00% |
1999 |
36,30 35,50 |
43,00 32,50 |
32,50 | 35,50 | -2,21% |
1998 |
26,84 36,30 |
40,90 26,59 |
26,59 | 36,30 | 35,24% |
1997 |
29,14 26,84 |
29,14 26,08 |
26,08 | 26,84 | -7,89% |