WKN: | A14WN3 |
ISIN: | US4415931009 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Finanzdienstleister |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
165,70 165,70 |
165,70 164,65 |
164,65 | 165,70 |
0 -0,57% |
-0,57% |
21.07.2025 |
168,00 166,65 |
168,00 166,65 |
166,65 | 166,65 |
0 -1,01% |
-1,01% |
18.07.2025 |
169,50 168,35 |
170,05 167,25 |
167,25 | 168,35 |
0 -1,15% |
-1,15% |
17.07.2025 |
166,55 170,30 |
170,40 166,55 |
166,55 | 170,30 |
0 2,13% |
2,13% |
16.07.2025 |
162,85 166,75 |
166,75 162,85 |
162,85 | 166,75 |
0 1,49% |
1,49% |
15.07.2025 |
165,95 164,30 |
165,95 163,85 |
163,85 | 164,30 |
0 -1,29% |
-1,29% |
14.07.2025 |
160,70 166,45 |
167,15 160,70 |
160,70 | 166,45 |
0 2,81% |
2,81% |
11.07.2025 |
162,00 161,90 |
162,55 161,15 |
161,15 | 161,90 |
0 -0,49% |
-0,49% |
10.07.2025 |
160,05 162,70 |
164,00 160,05 |
160,05 | 162,70 |
0 1,21% |
1,21% |
09.07.2025 |
156,70 160,75 |
160,75 156,70 |
156,70 | 160,75 |
0 2,49% |
2,49% |
08.07.2025 |
157,15 156,85 |
158,20 156,85 |
156,85 | 156,85 |
0 -0,44% |
-0,44% |
07.07.2025 |
156,55 157,55 |
158,60 156,45 |
156,45 | 157,55 |
0 1,03% |
1,03% |
04.07.2025 |
156,40 155,95 |
156,40 155,95 |
155,95 | 155,95 |
0 -0,83% |
-0,83% |
03.07.2025 |
154,90 157,25 |
157,45 154,90 |
154,90 | 157,25 |
0 1,68% |
1,68% |
02.07.2025 |
153,55 154,65 |
155,90 153,55 |
153,55 | 154,65 |
0 0,91% |
0,91% |
01.07.2025 |
151,90 153,25 |
154,20 150,45 |
150,45 | 153,25 |
0 0,69% |
0,69% |
30.06.2025 |
155,95 152,20 |
155,95 152,20 |
152,20 | 152,20 |
0 -2,19% |
-2,19% |
27.06.2025 |
155,90 155,60 |
157,60 154,75 |
154,75 | 155,60 |
0 -0,03% |
-0,03% |
26.06.2025 |
154,55 155,65 |
155,95 154,55 |
154,55 | 155,65 |
0 0,45% |
0,45% |
25.06.2025 |
154,20 154,95 |
155,60 154,20 |
154,20 | 154,95 |
0 0,16% |
0,16% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
165,30 175,15 |
178,40 160,85 |
160,85 | 175,15 | 5,96% |
Februar |
175,15 166,65 |
180,10 158,35 |
158,35 | 166,65 | -4,85% |
März |
166,65 148,25 |
160,70 142,00 |
142,00 | 148,25 | -11,04% |
April |
148,25 142,75 |
152,85 129,00 |
129,00 | 142,75 | -3,71% |
Mai |
142,75 153,50 |
161,85 142,75 |
142,75 | 153,50 | 7,53% |
Juni |
153,50 152,20 |
155,65 147,85 |
147,85 | 152,20 | -0,85% |
Juli |
152,20 165,70 |
170,30 152,20 |
152,20 | 165,70 | 8,87% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
165,30 165,70 |
180,10 129,00 |
129,00 | 165,70 | 0,24% |
2024 |
108,80 165,30 |
181,40 103,80 |
103,80 | 165,30 | 51,93% |
2023 |
81,86 108,80 |
111,80 76,90 |
76,90 | 108,80 | 32,91% |
2022 |
92,15 81,86 |
104,50 72,50 |
72,50 | 81,86 | -11,17% |
2021 |
55,50 92,15 |
103,40 52,50 |
52,50 | 92,15 | 66,04% |
2020 |
43,00 55,50 |
59,00 41,40 |
41,40 | 55,50 | 29,07% |
2019 |
31,13 43,00 |
44,21 31,13 |
31,13 | 43,00 | 38,13% |
2018 |
37,70 31,13 |
45,15 30,70 |
30,70 | 31,13 | -17,43% |
2017 |
29,18 37,70 |
38,58 28,08 |
28,08 | 37,70 | 29,20% |
2016 |
22,06 29,18 |
29,89 18,83 |
18,83 | 29,18 | 32,28% |
2015 |
19,81 22,06 |
23,02 17,98 |
17,98 | 22,06 | 11,36% |