WKN: | A1CWJF |
ISIN: | IE00B3DWVS88 |
Region: | Irland |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
18.07.2025 |
61,10 61,10 |
61,10 61,10 |
61,10 | 61,10 |
0 0,81% |
0,81% |
16.07.2025 |
60,61 60,61 |
60,61 60,61 |
60,61 | 60,61 |
0 -0,08% |
-0,08% |
15.07.2025 |
60,66 60,66 |
60,66 60,66 |
60,66 | 60,66 |
0 0,97% |
0,97% |
14.07.2025 |
60,08 60,08 |
60,08 60,08 |
60,08 | 60,08 |
0 -0,03% |
-0,03% |
11.07.2025 |
60,10 60,10 |
60,10 60,10 |
60,10 | 60,10 |
0 -0,17% |
-0,17% |
10.07.2025 |
60,20 60,20 |
60,20 60,20 |
60,20 | 60,20 |
0 0,28% |
0,28% |
09.07.2025 |
60,03 60,03 |
60,03 60,03 |
60,03 | 60,03 |
0 -0,27% |
-0,27% |
08.07.2025 |
60,19 60,19 |
60,19 60,19 |
60,19 | 60,19 |
0 0,44% |
0,44% |
07.07.2025 |
59,93 59,93 |
59,93 59,93 |
59,93 | 59,93 |
0 -0,44% |
-0,44% |
04.07.2025 |
60,19 60,19 |
60,19 60,19 |
60,19 | 60,19 |
0 -0,42% |
-0,42% |
03.07.2025 |
60,45 60,45 |
60,45 60,45 |
60,45 | 60,45 |
0 0,60% |
0,60% |
02.07.2025 |
60,09 60,09 |
60,09 60,09 |
60,09 | 60,09 |
0 0,12% |
0,12% |
01.07.2025 |
60,02 60,02 |
60,02 60,02 |
60,02 | 60,02 |
0 0,55% |
0,55% |
30.06.2025 |
59,69 59,69 |
59,69 59,69 |
59,69 | 59,69 |
0 -0,44% |
-0,44% |
27.06.2025 |
59,95 59,95 |
59,95 59,95 |
59,95 | 59,95 |
0 0,17% |
0,17% |
26.06.2025 |
59,85 59,85 |
59,85 59,85 |
59,85 | 59,85 |
0 0,54% |
0,54% |
25.06.2025 |
59,53 59,53 |
59,53 59,53 |
59,53 | 59,53 |
0 0,74% |
0,74% |
24.06.2025 |
59,09 59,09 |
59,09 59,09 |
59,09 | 59,09 |
0 2,52% |
2,52% |
23.06.2025 |
57,64 57,64 |
57,64 57,64 |
57,64 | 57,64 |
0 -0,63% |
-0,63% |
20.06.2025 |
58,01 58,01 |
58,01 58,01 |
58,01 | 58,01 |
0 1,07% |
1,07% |
19.06.2025 |
57,39 57,39 |
57,39 57,39 |
57,39 | 57,39 |
0 -1,34% |
-1,34% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
51,67 52,77 |
52,88 50,14 |
50,14 | 52,77 | 1,76% |
Februar |
51,82 53,01 |
55,40 51,82 |
51,82 | 53,01 | 0,46% |
März |
53,02 53,33 |
55,40 52,81 |
52,81 | 53,33 | 0,61% |
April |
53,79 54,02 |
54,02 48,16 |
48,16 | 54,02 | 1,29% |
Mai |
55,03 56,31 |
57,12 55,03 |
55,03 | 56,31 | 4,24% |
Juni |
56,14 59,69 |
59,95 56,14 |
56,14 | 59,69 | 5,99% |
Juli |
60,02 61,10 |
61,10 59,93 |
59,93 | 61,10 | 2,38% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
51,67 61,10 |
61,10 48,16 |
48,16 | 61,10 | 17,84% |
2024 |
48,03 51,85 |
57,24 45,29 |
45,29 | 51,85 | 7,19% |
2023 |
44,46 48,38 |
49,14 42,92 |
42,92 | 48,38 | 9,51% |
2022 |
55,51 44,17 |
57,03 38,78 |
38,78 | 44,17 | -20,32% |
2021 |
57,66 55,44 |
63,90 53,50 |
53,50 | 55,44 | -0,99% |
2020 |
49,09 55,99 |
56,20 33,04 |
33,04 | 55,99 | 15,44% |
2019 |
40,75 48,50 |
48,68 40,49 |
40,49 | 48,50 | 17,79% |
2018 |
49,29 41,18 |
53,26 39,76 |
39,76 | 41,18 | -15,04% |
2017 |
35,75 48,47 |
48,47 35,75 |
35,75 | 48,47 | 36,55% |
2016 |
31,10 35,49 |
38,05 27,88 |
27,88 | 35,49 | 10,35% |
2015 |
38,03 32,17 |
42,64 31,15 |
31,15 | 32,17 | -15,66% |
2014 |
38,94 38,14 |
43,81 36,03 |
36,03 | 38,14 | -3,22% |
2013 |
41,78 39,40 |
41,95 34,53 |
34,53 | 39,40 | -3,63% |
2012 |
35,82 40,89 |
41,16 33,90 |
33,90 | 40,89 | 17,39% |
2011 |
43,84 34,83 |
45,44 31,64 |
31,64 | 34,83 | -20,54% |