WKN: | 549293 |
ISIN: | DE0005492938 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Bergbau |
aktueller Kurs: |
9,67 EUR
|
Veränderung: |
0,10 EUR
|
Veränderung in %: |
1,04 %
|
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.04.2024 |
9,70 9,58 |
9,70 9,54 |
9,54 | 9,58 |
19.279 -2,04% |
-2,04% |
15.04.2024 |
9,70 9,78 |
9,78 9,70 |
9,70 | 9,78 |
10.689 0,00% |
0,00% |
12.04.2024 |
9,72 9,78 |
9,78 9,70 |
9,70 | 9,78 |
25.046 -2,00% |
-2,00% |
11.04.2024 |
9,74 9,98 |
9,98 9,70 |
9,70 | 9,98 |
51.805 1,22% |
1,22% |
10.04.2024 |
9,86 9,86 |
9,86 9,86 |
9,86 | 9,86 |
0 0,00% |
0,00% |
09.04.2024 |
9,86 9,86 |
9,86 9,86 |
9,86 | 9,86 |
0 1,44% |
1,44% |
08.04.2024 |
9,70 9,72 |
9,98 9,70 |
9,70 | 9,72 |
42.262 -0,82% |
-0,82% |
05.04.2024 |
9,72 9,80 |
9,80 9,70 |
9,70 | 9,80 |
22.612 -0,81% |
-0,81% |
04.04.2024 |
9,52 9,88 |
9,90 9,52 |
9,52 | 9,88 |
20.476 2,28% |
2,28% |
03.04.2024 |
9,78 9,66 |
9,78 9,52 |
9,52 | 9,66 |
14.423 -1,43% |
-1,43% |
02.04.2024 |
10,00 9,80 |
10,10 9,50 |
9,50 | 9,80 |
41.937 -1,01% |
-1,01% |
28.03.2024 |
9,40 9,90 |
10,40 9,40 |
9,40 | 9,90 |
62.803 6,00% |
6,00% |
27.03.2024 |
10,10 9,34 |
10,10 9,02 |
9,02 | 9,34 |
48.464 -7,06% |
-7,06% |
26.03.2024 |
10,25 10,05 |
10,30 9,90 |
9,90 | 10,05 |
31.918 -1,47% |
-1,47% |
25.03.2024 |
10,45 10,20 |
10,50 10,15 |
10,15 | 10,20 |
141.581 2,41% |
2,41% |
22.03.2024 |
9,90 9,96 |
9,96 9,60 |
9,60 | 9,96 |
32.205 0,61% |
0,61% |
21.03.2024 |
9,50 9,90 |
9,90 9,44 |
9,44 | 9,90 |
63.917 5,54% |
5,54% |
20.03.2024 |
9,14 9,38 |
9,50 9,10 |
9,10 | 9,38 |
71.106 4,45% |
4,45% |
19.03.2024 |
9,00 8,98 |
9,14 8,98 |
8,98 | 8,98 |
19.534 -1,10% |
-1,10% |
18.03.2024 |
9,16 9,08 |
9,16 9,08 |
9,08 | 9,08 |
4.580 0,22% |
0,22% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
23,00 25,38 |
25,60 22,55 |
22,55 | 25,38 | 10,35% |
Februar |
25,45 24,43 |
26,80 23,80 |
23,80 | 24,43 | -3,74% |
März |
24,45 23,38 |
25,55 22,75 |
22,75 | 23,38 | -4,30% |
April |
23,20 25,30 |
25,80 22,90 |
22,90 | 25,30 | 8,21% |
Mai |
25,30 25,44 |
25,44 23,83 |
23,83 | 25,44 | 0,55% |
Juni |
25,50 24,30 |
26,20 23,53 |
23,53 | 24,30 | -4,48% |
Juli |
24,20 23,51 |
25,97 22,22 |
22,22 | 23,51 | -3,25% |
August |
24,00 21,40 |
24,00 19,17 |
19,17 | 21,40 | -8,97% |
September |
21,00 20,75 |
22,85 20,35 |
20,35 | 20,75 | -3,04% |
Oktober |
21,30 21,95 |
23,32 21,30 |
21,30 | 21,95 | 5,78% |
November |
21,93 18,45 |
22,43 16,34 |
16,34 | 18,45 | -15,95% |
Dezember |
19,10 19,30 |
21,31 18,75 |
18,75 | 19,30 | 4,61% |
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 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
8,40 9,58 |
10,50 7,62 |
7,62 | 9,58 | 14,59% |
2023 |
8,46 8,36 |
12,70 7,26 |
7,26 | 8,36 | 1,46% |
2022 |
6,42 8,24 |
9,50 5,42 |
5,42 | 8,24 | 27,55% |
2021 |
5,70 6,46 |
7,82 5,65 |
5,65 | 6,46 | 14,34% |
2020 |
4,62 5,65 |
6,40 3,12 |
3,12 | 5,65 | 26,12% |
2019 |
7,00 4,48 |
7,28 4,20 |
4,20 | 4,48 | -36,54% |
2018 |
8,92 7,06 |
9,74 6,90 |
6,90 | 7,06 | -19,32% |
2017 |
6,63 8,75 |
9,50 6,63 |
6,63 | 8,75 | 33,10% |
2016 |
5,81 6,58 |
6,99 5,45 |
5,45 | 6,58 | 10,50% |
2015 |
7,00 5,95 |
7,41 5,60 |
5,60 | 5,95 | -14,63% |
2014 |
7,00 6,97 |
7,65 6,39 |
6,39 | 6,97 | -0,43% |
2013 |
5,00 7,00 |
7,43 4,80 |
4,80 | 7,00 | 44,51% |
2012 |
5,15 4,84 |
5,75 4,40 |
4,40 | 4,84 | -6,49% |
2011 |
3,98 5,18 |
7,11 3,35 |
3,35 | 5,18 | 29,53% |
2010 |
3,50 4,00 |
4,79 2,81 |
2,81 | 4,00 | 14,26% |
2009 |
6,00 3,50 |
7,49 3,24 |
3,24 | 3,50 | -41,67% |
2008 |
19,30 6,00 |
20,90 5,20 |
5,20 | 6,00 | -68,91% |
2007 |
23,00 19,30 |
26,80 16,34 |
16,34 | 19,30 | -16,09% |
2006 |
27,46 23,00 |
32,52 20,40 |
20,40 | 23,00 | -14,81% |
2005 |
27,30 27,00 |
37,75 23,90 |
23,90 | 27,00 | -1,10% |
2004 |
16,49 27,30 |
32,50 16,49 |
16,49 | 27,30 | 65,56% |
2003 |
14,69 16,49 |
22,00 11,80 |
11,80 | 16,49 | 12,25% |
2002 |
16,40 14,69 |
20,00 9,65 |
9,65 | 14,69 | -10,43% |
2001 |
24,50 16,40 |
32,50 11,49 |
11,49 | 16,40 | -33,06% |
2000 |
29,00 24,50 |
38,95 20,00 |
20,00 | 24,50 | -15,52% |