WKN: | 522000 |
ISIN: | DE0005220008 |
Land: | Deutschland |
Branche: | Versorgung, Umwelt und Infrastruktur |
Sektor: | Energie |
aktueller Kurs: |
74,60 EUR
|
Veränderung: |
-1,40 EUR
|
Veränderung in %: |
-1,84 %
|
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
28.03.2024 |
75,40 74,60 |
77,40 74,60 |
74,60 | 74,60 |
23.140 -1,84% |
-1,84% |
27.03.2024 |
76,00 76,00 |
78,00 76,00 |
76,00 | 76,00 |
20.904 0,80% |
0,80% |
26.03.2024 |
74,60 75,40 |
75,40 74,40 |
74,40 | 75,40 |
17.514 2,45% |
2,45% |
25.03.2024 |
74,00 73,60 |
74,00 73,00 |
73,00 | 73,60 |
1.473 -0,54% |
-0,54% |
22.03.2024 |
73,00 74,00 |
74,00 73,00 |
73,00 | 74,00 |
1.617 0,00% |
0,00% |
21.03.2024 |
74,00 74,00 |
74,00 74,00 |
74,00 | 74,00 |
222 1,37% |
1,37% |
20.03.2024 |
71,80 73,00 |
74,20 71,80 |
71,80 | 73,00 |
20.304 0,00% |
0,00% |
19.03.2024 |
68,40 73,00 |
79,80 68,40 |
68,40 | 73,00 |
111.574 4,89% |
4,89% |
18.03.2024 |
70,00 69,60 |
70,20 68,80 |
68,80 | 69,60 |
2.211 -0,57% |
-0,57% |
15.03.2024 |
72,60 70,00 |
72,60 68,60 |
68,60 | 70,00 |
41.293 1,45% |
1,45% |
14.03.2024 |
66,80 69,00 |
69,00 66,80 |
66,80 | 69,00 |
17.873 0,88% |
0,88% |
13.03.2024 |
71,40 68,40 |
71,60 67,00 |
67,00 | 68,40 |
26.523 -5,52% |
-5,52% |
12.03.2024 |
71,20 72,40 |
72,40 71,20 |
71,20 | 72,40 |
1.854 -0,28% |
-0,28% |
11.03.2024 |
62,00 72,60 |
76,60 62,00 |
62,00 | 72,60 |
161.486 18,63% |
18,63% |
08.03.2024 |
61,00 61,20 |
61,40 60,00 |
60,00 | 61,20 |
74.166 0,99% |
0,99% |
07.03.2024 |
61,00 60,60 |
61,00 60,60 |
60,60 | 60,60 |
13.663 0,00% |
0,00% |
06.03.2024 |
61,00 60,60 |
61,00 60,20 |
60,20 | 60,60 |
3.960 0,00% |
0,00% |
05.03.2024 |
61,00 60,60 |
61,00 60,20 |
60,20 | 60,60 |
19.699 -0,66% |
-0,66% |
04.03.2024 |
61,00 61,00 |
61,00 59,80 |
59,80 | 61,00 |
49.188 1,67% |
1,67% |
01.03.2024 |
61,00 60,00 |
61,00 60,00 |
60,00 | 60,00 |
29.767 -1,64% |
-1,64% |
29.02.2024 |
61,00 61,00 |
61,00 61,00 |
61,00 | 61,00 |
20.923 2,01% |
2,01% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
25,25 25,25 |
25,25 25,25 |
25,25 | 25,25 | 0,00% |
Februar |
25,25 26,40 |
28,31 25,25 |
25,25 | 26,40 | 4,55% |
März |
26,40 26,40 |
26,40 26,40 |
26,40 | 26,40 | 0,00% |
April |
26,40 27,00 |
27,00 25,50 |
25,50 | 27,00 | 2,27% |
Mai |
27,00 26,00 |
27,00 26,00 |
26,00 | 26,00 | -3,70% |
Juni |
23,99 25,50 |
26,00 23,99 |
23,99 | 25,50 | -1,92% |
Juli |
26,55 25,20 |
26,55 24,70 |
24,70 | 25,20 | -1,18% |
August |
25,48 25,48 |
25,48 25,48 |
25,48 | 25,48 | 1,11% |
September |
26,00 26,00 |
26,00 26,00 |
26,00 | 26,00 | 2,04% |
Oktober |
26,00 25,72 |
26,00 25,72 |
25,72 | 25,72 | -1,08% |
November |
26,50 28,00 |
30,00 26,50 |
26,50 | 28,00 | 8,86% |
Dezember |
30,00 29,00 |
30,00 29,00 |
29,00 | 29,00 | 3,57% |
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 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
79,80 76,00 |
79,80 59,80 |
59,80 | 76,00 | -4,04% |
2023 |
87,40 79,20 |
94,00 72,00 |
72,00 | 79,20 | -8,97% |
2022 |
76,80 87,00 |
119,50 64,60 |
64,60 | 87,00 | 14,47% |
2021 |
57,00 76,00 |
85,40 55,00 |
55,00 | 76,00 | 35,71% |
2020 |
52,00 56,00 |
58,00 32,00 |
32,00 | 56,00 | 10,89% |
2019 |
29,60 50,50 |
61,00 29,00 |
29,00 | 50,50 | 72,95% |
2018 |
28,40 29,20 |
34,00 25,40 |
25,40 | 29,20 | 1,48% |
2017 |
20,22 28,78 |
30,00 19,72 |
19,72 | 28,78 | 46,10% |
2016 |
20,00 19,70 |
24,50 18,29 |
18,29 | 19,70 | -4,46% |
2015 |
25,22 20,61 |
27,56 20,00 |
20,00 | 20,61 | -19,46% |
2014 |
27,00 25,60 |
28,75 24,50 |
24,50 | 25,60 | -4,67% |
2013 |
31,14 26,85 |
31,78 25,00 |
25,00 | 26,85 | -10,95% |
2012 |
39,00 30,15 |
40,16 30,00 |
30,00 | 30,15 | -22,69% |
2011 |
40,91 39,00 |
43,00 31,90 |
31,90 | 39,00 | -4,68% |
2010 |
40,00 40,92 |
43,40 35,00 |
35,00 | 40,92 | 2,29% |
2009 |
37,70 40,00 |
45,26 33,05 |
33,05 | 40,00 | 6,10% |
2008 |
60,16 37,70 |
61,69 32,70 |
32,70 | 37,70 | -37,33% |
2007 |
50,00 60,16 |
60,84 47,90 |
47,90 | 60,16 | 20,32% |
2006 |
45,26 50,00 |
52,60 43,30 |
43,30 | 50,00 | 8,70% |
2005 |
28,90 46,00 |
55,00 28,90 |
28,90 | 46,00 | 58,62% |
2004 |
25,25 29,00 |
30,00 23,99 |
23,99 | 29,00 | 14,85% |
2003 |
30,60 25,25 |
34,00 24,26 |
24,26 | 25,25 | -17,48% |
2002 |
33,50 30,60 |
33,70 30,60 |
30,60 | 30,60 | -8,19% |
2001 |
33,00 33,33 |
36,00 33,00 |
33,00 | 33,33 | 1,00% |
2000 |
33,53 33,00 |
33,53 29,55 |
29,55 | 33,00 | -1,58% |