Ipsos historische Kurse | Verlauf | Entwicklung

Kurshistorie

Berlin

Ipsos tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
02.12.2025	31,86 31,92	32,10 31,84	31,84	31,92	0 0,50%	0,50%
01.12.2025	31,80 31,76	31,80 31,66	31,66	31,76	0 -0,75%	-0,75%
28.11.2025	31,46 32,00	32,00 31,46	31,46	32,00	0 1,27%	1,27%
27.11.2025	31,28 31,60	31,64 31,28	31,28	31,60	0 0,25%	0,25%
26.11.2025	31,48 31,52	31,54 31,40	31,40	31,52	0 0,51%	0,51%
25.11.2025	31,18 31,36	31,36 31,00	31,00	31,36	0 0,90%	0,90%
24.11.2025	31,36 31,08	31,40 31,08	31,08	31,08	0 0,13%	0,13%
21.11.2025	30,78 31,04	31,04 30,78	30,78	31,04	0 -0,58%	-0,58%
20.11.2025	31,40 31,22	31,44 31,20	31,20	31,22	0 -1,01%	-1,01%
19.11.2025	31,70 31,54	31,96 31,50	31,50	31,54	0 -1,00%	-1,00%
18.11.2025	31,86 31,86	31,86 31,86	31,86	31,86	0 -1,24%	-1,24%
17.11.2025	31,96 32,26	32,26 31,96	31,96	32,26	0 1,32%	1,32%
14.11.2025	31,84 31,84	31,92 31,58	31,58	31,84	0 -0,69%	-0,69%
13.11.2025	32,66 32,06	32,66 32,04	32,04	32,06	0 -1,60%	-1,60%
12.11.2025	32,04 32,58	32,64 32,04	32,04	32,58	0 2,20%	2,20%
11.11.2025	32,06 31,88	32,06 31,84	31,84	31,88	0 0,76%	0,76%
10.11.2025	31,28 31,64	31,90 31,28	31,28	31,64	0 0,57%	0,57%
07.11.2025	31,62 31,46	31,68 31,46	31,46	31,46	0 -1,13%	-1,13%
06.11.2025	32,22 31,82	32,22 31,82	31,82	31,82	0 -1,36%	-1,36%
05.11.2025	32,28 32,26	32,28 32,26	32,26	32,26	0 -1,53%	-1,53%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 97

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	21,52 24,27	25,22 21,21	21,21	24,27	12,78%
Februar	24,27 27,25	27,93 24,27	24,27	27,25	12,28%
März	27,25 26,93	28,01 25,48	25,48	26,93	-1,17%
April	26,93 25,02	26,88 23,14	23,14	25,02	-7,09%
Mai	25,02 24,54	25,36 23,40	23,40	24,54	-1,92%
Juni	24,54 23,35	26,12 23,35	23,35	23,35	-4,85%
Juli	23,35 23,89	24,23 21,31	21,31	23,89	2,31%
August	23,89 23,48	26,06 23,27	23,27	23,48	-1,72%
September	23,48 25,12	25,33 22,91	22,91	25,12	6,98%
Oktober	25,12 26,68	26,68 24,00	24,00	26,68	6,21%
November	26,68 27,04	27,82 26,50	26,50	27,04	1,35%
Dezember	27,04 27,70	28,50 26,39	26,39	27,70	2,44%
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	45,90 31,82	47,86 30,96	30,96	31,82	-30,68%
2024	56,70 45,90	67,90 42,10	42,10	45,90	-19,05%
2023	58,10 56,70	62,00 41,16	41,16	56,70	-2,41%
2022	40,90 58,10	58,10 36,60	36,60	58,10	42,05%
2021	27,60 40,90	42,65 25,15	25,15	40,90	48,19%
2020	29,10 27,60	31,50 16,24	16,24	27,60	-5,15%
2019	20,26 29,10	29,80 19,41	19,41	29,10	43,63%
2018	30,88 20,26	34,30 19,38	19,38	20,26	-34,39%
2017	29,60 30,88	35,23 25,73	25,73	30,88	4,32%
2016	21,35 29,60	30,05 16,88	16,88	29,60	38,64%
2015	23,79 21,35	26,80 17,49	17,49	21,35	-10,26%
2014	30,51 23,79	34,76 17,89	17,89	23,79	-22,03%
2013	27,70 30,51	32,33 25,32	25,32	30,51	10,14%
2012	21,52 27,70	28,50 21,21	21,21	27,70	28,72%
2011	33,05 21,52	33,97 18,97	18,97	21,52	-34,89%
2010	19,59 33,05	33,08 19,58	19,58	33,05	68,71%
2009	18,19 19,59	20,78 14,53	14,53	19,59	7,70%
2008	18,53 18,19	23,19 14,54	14,54	18,19	-1,83%
2007	25,43 18,53	27,99 18,53	18,53	18,53	-27,13%
2006	24,86 25,43	28,53 21,60	21,60	25,43	2,29%
2005	17,54 24,86	26,50 17,54	17,54	24,86	41,73%
2004	17,13 17,54	21,83 15,88	15,88	17,54	2,39%
2003	12,48 17,13	17,76 8,86	8,86	17,13	37,26%
2002	14,23 12,48	19,01 9,80	9,80	12,48	-12,30%
2001	24,84 14,23	25,42 10,03	10,03	14,23	-42,71%
2000	18,89 24,84	39,65 18,89	18,89	24,84	31,50%

boerse.de-Börsenzitat:

Verfüge nie über Geld, ehe du es hast.
Unbekannt