WKN: | 936207 |
ISIN: | US45662N1037 |
Land: | Deutschland |
Branche: | Technologie |
Sektor: | IT-Services |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
37,20 36,60 |
37,20 36,20 |
36,20 | 36,60 |
5.856 -2,66% |
-2,66% |
21.07.2025 |
37,20 37,60 |
37,60 37,20 |
37,20 | 37,60 |
0 0,53% |
0,53% |
18.07.2025 |
37,60 37,40 |
37,80 37,40 |
37,40 | 37,40 |
0 0,54% |
0,54% |
17.07.2025 |
37,00 37,20 |
37,20 37,00 |
37,00 | 37,20 |
0 0,00% |
0,00% |
16.07.2025 |
36,80 37,20 |
37,20 37,20 |
37,20 | 37,20 |
0 0,54% |
0,54% |
15.07.2025 |
36,60 37,00 |
37,20 36,60 |
36,60 | 37,00 |
0 0,54% |
0,54% |
14.07.2025 |
36,60 36,80 |
37,00 36,60 |
36,60 | 36,80 |
0 -1,08% |
-1,08% |
11.07.2025 |
37,40 37,20 |
37,40 37,20 |
37,20 | 37,20 |
0 -0,53% |
-0,53% |
10.07.2025 |
37,20 37,40 |
37,40 37,20 |
37,20 | 37,40 |
0 0,00% |
0,00% |
09.07.2025 |
37,00 37,40 |
37,60 37,00 |
37,00 | 37,40 |
0 0,54% |
0,54% |
08.07.2025 |
36,60 37,20 |
37,20 36,60 |
36,60 | 37,20 |
0 2,76% |
2,76% |
07.07.2025 |
36,20 36,20 |
36,20 36,20 |
36,20 | 36,20 |
0 0,00% |
0,00% |
04.07.2025 |
36,40 36,20 |
36,40 36,20 |
36,20 | 36,20 |
0 0,00% |
0,00% |
03.07.2025 |
35,60 36,20 |
36,20 35,60 |
35,60 | 36,20 |
0 2,26% |
2,26% |
02.07.2025 |
35,00 35,40 |
35,80 35,00 |
35,00 | 35,40 |
0 1,72% |
1,72% |
01.07.2025 |
35,40 34,80 |
35,40 34,80 |
34,80 | 34,80 |
0 -4,92% |
-4,92% |
30.06.2025 |
35,40 36,60 |
36,60 35,40 |
35,40 | 36,60 |
0 5,17% |
5,17% |
27.06.2025 |
35,00 34,80 |
35,00 34,80 |
34,80 | 34,80 |
0 -0,57% |
-0,57% |
26.06.2025 |
34,40 35,00 |
35,00 34,40 |
34,40 | 35,00 |
0 1,74% |
1,74% |
25.06.2025 |
35,00 34,40 |
35,00 34,40 |
34,40 | 34,40 |
0 -2,27% |
-2,27% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
7,59 7,74 |
8,35 7,59 |
7,59 | 7,74 | 1,57% |
Februar |
7,69 7,73 |
8,13 7,63 |
7,63 | 7,73 | -0,13% |
März |
7,75 8,68 |
8,90 7,75 |
7,75 | 8,68 | 12,29% |
April |
8,45 9,81 |
9,81 8,36 |
8,36 | 9,81 | 13,02% |
Mai |
9,70 8,43 |
10,02 8,43 |
8,43 | 8,43 | -14,07% |
Juni |
8,77 8,73 |
8,98 8,14 |
8,14 | 8,73 | 3,56% |
Juli |
8,62 8,27 |
8,85 8,02 |
8,02 | 8,27 | -5,27% |
August |
8,34 9,06 |
9,29 8,02 |
8,02 | 9,06 | 9,55% |
September |
9,18 9,32 |
9,80 8,95 |
8,95 | 9,32 | 2,87% |
Oktober |
9,30 9,45 |
10,20 9,25 |
9,25 | 9,45 | 1,39% |
November |
9,54 9,61 |
10,00 9,23 |
9,23 | 9,61 | 1,69% |
Dezember |
9,67 10,46 |
10,55 9,66 |
9,66 | 10,46 | 8,84% |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 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 |
30,80 36,60 |
39,00 23,20 |
23,20 | 36,60 | 16,56% |
2024 |
37,20 31,40 |
38,40 28,00 |
28,00 | 31,40 | -16,04% |
2023 |
27,80 37,40 |
39,60 26,80 |
26,80 | 37,40 | 32,62% |
2022 |
41,60 28,20 |
41,80 21,00 |
21,00 | 28,20 | -30,20% |
2021 |
32,00 40,40 |
43,60 30,20 |
30,20 | 40,40 | 29,49% |
2020 |
19,90 31,20 |
31,80 10,10 |
10,10 | 31,20 | 51,46% |
2019 |
16,90 20,60 |
21,40 13,50 |
13,50 | 20,60 | 20,47% |
2018 |
22,53 17,10 |
25,40 15,50 |
15,50 | 17,10 | -25,34% |
2017 |
16,21 22,91 |
24,96 15,92 |
15,92 | 22,91 | 39,62% |
2016 |
13,48 16,41 |
16,82 10,19 |
10,19 | 16,41 | 22,19% |
2015 |
8,69 13,43 |
14,08 8,36 |
8,36 | 13,43 | 56,12% |
2014 |
7,64 8,60 |
9,27 6,81 |
6,81 | 8,60 | 13,14% |
2013 |
6,15 7,60 |
7,60 5,36 |
5,36 | 7,60 | 27,09% |
2012 |
5,74 5,98 |
7,74 4,76 |
4,76 | 5,98 | 4,69% |
2011 |
7,07 5,71 |
8,26 4,94 |
4,94 | 5,71 | -17,79% |
2010 |
3,91 6,95 |
7,65 3,65 |
3,65 | 6,95 | 81,44% |
2009 |
3,06 3,83 |
4,08 2,65 |
2,65 | 3,83 | -66,95% |
2007 |
10,45 11,59 |
13,50 10,42 |
10,42 | 11,59 | 10,80% |
2006 |
7,59 10,46 |
10,55 7,59 |
7,59 | 10,46 | 37,27% |
2005 |
8,20 7,62 |
8,47 6,52 |
6,52 | 7,62 | -3,30% |
2004 |
11,10 7,88 |
12,70 7,70 |
7,70 | 7,88 | -29,01% |
2003 |
7,00 11,10 |
13,70 5,50 |
5,50 | 11,10 | 58,57% |
2002 |
22,80 7,00 |
28,90 5,30 |
5,30 | 7,00 | -69,30% |
2001 |
39,50 22,80 |
49,50 11,90 |
11,90 | 22,80 | -42,28% |
2000 |
66,00 39,50 |
92,20 38,50 |
38,50 | 39,50 | -40,15% |