WKN: | 965515 |
ISIN: | XC0009655157 |
Anlageklasse: | Rohstoffe |
Sektor: | Edelmetalle |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung | |
---|---|---|---|---|---|---|
10.10.2025 |
3.432,28 3.467,28 |
3.475,95 3.417,68 |
3.417,68 | 3.467,28 | 1,32% | |
09.10.2025 |
3.477,48 3.422,14 |
3.494,41 3.398,37 |
3.398,37 | 3.422,14 | -1,62% | |
08.10.2025 |
3.470,24 3.478,53 |
3.490,82 3.459,28 |
3.459,28 | 3.478,53 | 1,96% | |
07.10.2025 |
3.401,96 3.411,80 |
3.420,32 3.378,31 |
3.378,31 | 3.411,80 | 0,64% | |
06.10.2025 |
3.367,54 3.390,05 |
3.399,00 3.359,77 |
3.359,77 | 3.390,05 | 2,38% | |
03.10.2025 |
3.284,90 3.311,40 |
3.316,08 3.281,66 |
3.281,66 | 3.311,40 | 0,93% | |
02.10.2025 |
3.292,76 3.280,80 |
3.314,22 3.250,11 |
3.250,11 | 3.280,80 | -0,55% | |
01.10.2025 |
3.294,61 3.298,85 |
3.322,06 3.286,92 |
3.286,92 | 3.298,85 | 0,38% | |
30.09.2025 |
3.295,25 3.286,52 |
3.298,16 3.230,99 |
3.230,99 | 3.286,52 | 0,64% | |
29.09.2025 |
3.253,94 3.265,65 |
3.269,49 3.245,46 |
3.245,46 | 3.265,65 | 1,20% | |
26.09.2025 |
3.205,17 3.226,85 |
3.241,03 3.203,51 |
3.203,51 | 3.226,85 | 1,11% | |
25.09.2025 |
3.186,18 3.191,32 |
3.203,83 3.171,46 |
3.171,46 | 3.191,32 | 0,59% | |
24.09.2025 |
3.213,57 3.172,60 |
3.214,53 3.162,01 |
3.162,01 | 3.172,60 | -0,60% | |
23.09.2025 |
3.181,85 3.191,62 |
3.214,16 3.179,10 |
3.179,10 | 3.191,62 | 0,34% | |
22.09.2025 |
3.140,82 3.180,72 |
3.181,67 3.137,17 |
3.137,17 | 3.180,72 | 1,32% | |
19.09.2025 |
3.111,22 3.139,18 |
3.139,90 3.104,15 |
3.104,15 | 3.139,18 | 1,73% | |
18.09.2025 |
3.089,22 3.085,85 |
3.107,40 3.070,16 |
3.070,16 | 3.085,85 | -0,24% | |
17.09.2025 |
3.107,59 3.093,24 |
3.131,27 3.080,48 |
3.080,48 | 3.093,24 | -1,01% | |
16.09.2025 |
3.121,18 3.124,68 |
3.134,77 3.115,36 |
3.115,36 | 3.124,68 | -0,11% | |
15.09.2025 |
3.098,16 3.128,15 |
3.132,11 3.088,29 |
3.088,29 | 3.128,15 | 0,59% | |
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 2.890,80 |
2.923,17 2.794,18 |
2.794,18 | 2.890,80 | 3,46% |
August |
2.890,80 2.918,52 |
2.920,49 2.857,78 |
2.857,78 | 2.918,52 | 0,96% |
September |
2.918,52 3.240,52 |
3.252,36 2.918,52 |
2.918,52 | 3.240,52 | 11,03% |
Oktober |
3.240,52 3.455,91 |
3.476,53 3.240,52 |
3.240,52 | 3.455,91 | 6,65% |
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 3.455,91 |
3.476,53 2.508,24 |
2.508,24 | 3.455,91 | 37,78% |
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% |