WKN: | 965515 |
ISIN: | XC0009655157 |
Anlageklasse: | Rohstoffe |
Sektor: | Edelmetalle |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung | |
---|---|---|---|---|---|---|
15.07.2025 |
2.881,97 2.854,77 |
2.886,20 2.846,28 |
2.846,28 | 2.854,77 | -0,20% | |
14.07.2025 |
2.871,65 2.860,53 |
2.886,60 2.858,40 |
2.858,40 | 2.860,53 | -0,43% | |
11.07.2025 |
2.853,37 2.872,77 |
2.882,98 2.851,68 |
2.851,68 | 2.872,77 | 1,17% | |
10.07.2025 |
2.835,35 2.839,53 |
2.844,27 2.827,77 |
2.827,77 | 2.839,53 | 0,19% | |
09.07.2025 |
2.812,47 2.834,21 |
2.835,25 2.806,40 |
2.806,40 | 2.834,21 | 0,56% | |
08.07.2025 |
2.847,42 2.818,46 |
2.849,08 2.805,81 |
2.805,81 | 2.818,46 | -0,93% | |
07.07.2025 |
2.827,17 2.845,00 |
2.847,94 2.811,10 |
2.811,10 | 2.845,00 | 0,32% | |
04.07.2025 |
2.838,79 2.835,79 |
2.842,25 2.830,68 |
2.830,68 | 2.835,79 | 0,38% | |
03.07.2025 |
2.852,61 2.825,05 |
2.854,41 2.811,35 |
2.811,35 | 2.825,05 | -1,12% | |
02.07.2025 |
2.841,53 2.857,06 |
2.857,41 2.830,83 |
2.830,83 | 2.857,06 | 1,08% | |
01.07.2025 |
2.818,72 2.826,65 |
2.843,31 2.815,69 |
2.815,69 | 2.826,65 | 0,13% | |
30.06.2025 |
2.805,14 2.822,88 |
2.823,48 2.794,18 |
2.794,18 | 2.822,88 | 1,00% | |
27.06.2025 |
2.815,84 2.795,05 |
2.819,22 2.782,24 |
2.782,24 | 2.795,05 | -1,87% | |
26.06.2025 |
2.852,20 2.848,39 |
2.864,70 2.830,62 |
2.830,62 | 2.848,39 | -0,90% | |
25.06.2025 |
2.871,09 2.874,28 |
2.877,11 2.855,90 |
2.855,90 | 2.874,28 | 0,40% | |
24.06.2025 |
2.869,47 2.862,89 |
2.871,69 2.839,56 |
2.839,56 | 2.862,89 | -2,72% | |
23.06.2025 |
2.928,11 2.942,97 |
2.957,96 2.921,77 |
2.921,77 | 2.942,97 | 0,70% | |
20.06.2025 |
2.902,84 2.922,44 |
2.929,93 2.901,08 |
2.901,08 | 2.922,44 | -0,50% | |
19.06.2025 |
2.932,79 2.937,14 |
2.943,35 2.916,26 |
2.916,26 | 2.937,14 | 0,39% | |
18.06.2025 |
2.941,56 2.925,60 |
2.951,10 2.922,40 |
2.922,40 | 2.925,60 | -0,04% | |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
2.508,24 2.688,77 |
2.688,77 2.508,24 |
2.508,24 | 2.688,77 | 7,20% |
Februar |
2.688,77 2.752,95 |
2.828,73 2.688,77 |
2.688,77 | 2.752,95 | 2,39% |
März |
2.752,95 2.882,13 |
2.882,13 2.669,44 |
2.669,44 | 2.882,13 | 4,69% |
April |
2.882,13 2.887,56 |
3.004,21 2.751,07 |
2.751,07 | 2.887,56 | 0,19% |
Mai |
2.887,56 2.908,20 |
2.982,20 2.829,80 |
2.829,80 | 2.908,20 | 0,71% |
Juni |
2.908,20 2.794,18 |
2.967,37 2.794,18 |
2.794,18 | 2.794,18 | -3,92% |
Juli |
2.794,18 2.875,40 |
2.877,52 2.794,18 |
2.794,18 | 2.875,40 | 2,91% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 |
2.508,24 2.875,40 |
3.004,21 2.508,24 |
2.508,24 | 2.875,40 | 14,64% |
2024 |
1.865,44 2.508,24 |
2.598,00 1.847,40 |
1.847,40 | 2.508,24 | 34,46% |
2023 |
1.699,08 1.865,44 |
1.902,83 1.699,08 |
1.699,08 | 1.865,44 | 9,79% |
2022 |
1.606,06 1.699,08 |
1.849,31 1.582,11 |
1.582,11 | 1.699,08 | 5,79% |
2021 |
1.539,92 1.606,06 |
1.648,52 1.420,20 |
1.420,20 | 1.606,06 | 4,30% |
2020 |
1.358,06 1.539,92 |
1.743,82 1.331,00 |
1.331,00 | 1.539,92 | 13,39% |
2019 |
1.120,03 1.358,06 |
1.400,35 1.118,32 |
1.118,32 | 1.358,06 | 21,25% |
2018 |
1.082,45 1.120,03 |
1.130,57 1.018,70 |
1.018,70 | 1.120,03 | 3,47% |
2017 |
1.098,36 1.082,45 |
1.208,42 1.056,27 |
1.056,27 | 1.082,45 | -1,45% |
2016 |
974,32 1.098,36 |
1.239,71 974,32 |
974,32 | 1.098,36 | 12,73% |
2015 |
986,55 974,32 |
1.150,29 969,53 |
969,53 | 974,32 | -1,24% |
2014 |
872,55 986,55 |
992,37 872,55 |
872,55 | 986,55 | 13,07% |
2013 |
1.261,56 872,55 |
1.285,09 871,96 |
871,96 | 872,55 | -30,84% |
2012 |
1.217,05 1.261,56 |
1.380,92 1.208,73 |
1.208,73 | 1.261,56 | 3,66% |
2011 |
1.055,10 1.217,05 |
1.359,40 957,79 |
957,79 | 1.217,05 | 15,35% |
2010 |
766,40 1.055,10 |
1.069,90 766,40 |
766,40 | 1.055,10 | 37,67% |
2009 |
614,65 766,40 |
802,11 612,47 |
612,47 | 766,40 | 24,69% |
2008 |
568,66 614,65 |
675,85 533,12 |
533,12 | 614,65 | 8,09% |
2007 |
482,76 568,66 |
573,56 467,49 |
467,49 | 568,66 | 17,79% |
2006 |
433,31 482,76 |
561,38 433,31 |
433,31 | 482,76 | 11,41% |
2005 |
321,14 433,31 |
452,21 318,70 |
318,70 | 433,31 | 34,93% |
2004 |
330,89 321,14 |
347,79 315,81 |
315,81 | 321,14 | -2,95% |
2003 |
326,74 330,89 |
352,56 298,63 |
298,63 | 330,89 | 1,27% |
2002 |
312,39 326,74 |
349,68 307,45 |
307,45 | 326,74 | 4,59% |
2001 |
292,79 312,39 |
330,71 276,71 |
276,71 | 312,39 | 6,69% |
2000 |
289,55 292,79 |
324,07 270,97 |
270,97 | 292,79 | 1,12% |
1999 |
244,38 289,55 |
305,19 237,33 |
237,33 | 289,55 | 18,48% |