ISIN: | XY0000300163 |
Region: | USA |
Sektor: | Large-Caps |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | % | |
---|---|---|---|---|---|---|
31.07.2025 |
23.651,83 23.237,33 |
23.702,15 23.177,35 |
23.177,35 | 23.237,33 | -0,45% | |
30.07.2025 |
23.367,90 23.342,29 |
23.444,81 23.233,56 |
23.233,56 | 23.342,29 | 0,11% | |
29.07.2025 |
23.423,92 23.316,54 |
23.511,34 23.285,43 |
23.285,43 | 23.316,54 | -0,15% | |
28.07.2025 |
23.427,53 23.351,15 |
23.442,54 23.301,16 |
23.301,16 | 23.351,15 | 0,30% | |
25.07.2025 |
23.267,94 23.280,69 |
23.330,52 23.194,60 |
23.194,60 | 23.280,69 | 0,20% | |
24.07.2025 |
23.235,03 23.235,29 |
23.271,50 23.150,56 |
23.150,56 | 23.235,29 | 0,33% | |
23.07.2025 |
23.098,42 23.159,81 |
23.168,55 22.997,11 |
22.997,11 | 23.159,81 | 0,39% | |
22.07.2025 |
23.154,59 23.069,81 |
23.189,12 22.959,41 |
22.959,41 | 23.069,81 | -0,48% | |
21.07.2025 |
23.107,54 23.181,82 |
23.263,34 23.067,09 |
23.067,09 | 23.181,82 | 0,51% | |
18.07.2025 |
23.139,68 23.064,03 |
23.146,98 23.015,36 |
23.015,36 | 23.064,03 | -0,11% | |
17.07.2025 |
22.922,76 23.088,70 |
23.108,71 22.899,11 |
22.899,11 | 23.088,70 | 0,80% | |
16.07.2025 |
22.815,73 22.905,86 |
22.928,84 22.670,06 |
22.670,06 | 22.905,86 | 0,10% | |
15.07.2025 |
22.971,70 22.882,28 |
23.040,53 22.881,29 |
22.881,29 | 22.882,28 | 0,09% | |
14.07.2025 |
22.627,93 22.862,35 |
22.886,56 22.627,93 |
22.627,93 | 22.862,35 | 0,36% | |
11.07.2025 |
22.764,60 22.779,40 |
22.838,11 22.673,91 |
22.673,91 | 22.779,40 | -0,22% | |
10.07.2025 |
22.792,95 22.829,75 |
22.893,25 22.715,27 |
22.715,27 | 22.829,75 | -0,13% | |
09.07.2025 |
22.667,78 22.859,88 |
22.913,65 22.654,69 |
22.654,69 | 22.859,88 | 0,70% | |
08.07.2025 |
22.732,80 22.700,29 |
22.775,45 22.651,76 |
22.651,76 | 22.700,29 | 0,06% | |
07.07.2025 |
22.738,81 22.685,81 |
22.803,08 22.589,38 |
22.589,38 | 22.685,81 | -0,17% | |
04.07.2025 |
22.801,56 22.724,65 |
22.801,56 22.689,13 |
22.689,13 | 22.724,65 | -0,44% | |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
6.255,47 6.907,65 |
6.934,07 6.148,95 |
6.148,95 | 6.907,65 | 9,00% |
Februar |
6.887,73 7.097,72 |
7.162,16 6.838,61 |
6.838,61 | 7.097,72 | 2,75% |
März |
7.141,80 7.388,00 |
7.510,62 6.937,90 |
6.937,90 | 7.388,00 | 4,09% |
April |
7.446,85 7.785,93 |
7.862,64 7.422,39 |
7.422,39 | 7.785,93 | 5,39% |
Mai |
7.753,67 7.130,60 |
7.848,32 7.125,70 |
7.125,70 | 7.130,60 | -8,42% |
Juni |
7.086,44 7.673,85 |
7.789,40 6.940,57 |
6.940,57 | 7.673,85 | 7,62% |
Juli |
7.798,22 7.852,67 |
8.027,68 7.722,20 |
7.722,20 | 7.852,67 | 2,33% |
August |
7.854,71 7.685,48 |
8.002,18 7.356,60 |
7.356,60 | 7.685,48 | -2,13% |
September |
7.642,86 7.755,80 |
7.970,64 7.585,85 |
7.585,85 | 7.755,80 | 0,92% |
Oktober |
7.791,55 8.086,55 |
8.131,28 7.510,19 |
7.510,19 | 8.086,55 | 4,26% |
November |
8.114,07 8.421,36 |
8.447,65 8.091,50 |
8.091,50 | 8.421,36 | 4,14% |
Dezember |
8.447,64 8.711,31 |
8.818,35 8.170,16 |
8.170,16 | 8.711,31 | 3,44% |
13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
21.169,45 23.237,33 |
23.702,15 16.352,28 |
16.352,28 | 23.237,33 | 9,50% |
2024 |
16.828,88 21.221,56 |
22.130,72 16.185,52 |
16.185,52 | 21.221,56 | 25,59% |
2023 |
10.921,90 16.897,80 |
16.972,26 10.678,54 |
10.678,54 | 16.897,80 | 55,76% |
2022 |
16.415,42 10.848,35 |
16.566,97 10.446,29 |
10.446,29 | 10.848,35 | -34,01% |
2021 |
12.909,98 16.440,31 |
16.768,38 12.227,66 |
12.227,66 | 16.440,31 | 27,85% |
2020 |
8.773,85 12.858,91 |
12.927,55 6.773,96 |
6.773,96 | 12.858,91 | 47,61% |
2019 |
6.255,47 8.711,31 |
8.818,35 6.148,95 |
6.148,95 | 8.711,31 | 37,46% |
2018 |
6.414,10 6.337,20 |
7.700,57 6.021,69 |
6.021,69 | 6.337,20 | -1,24% |
2017 |
4.868,37 6.416,92 |
6.528,62 4.868,37 |
4.868,37 | 6.416,92 | 31,39% |
2016 |
4.549,29 4.883,83 |
4.993,77 3.872,27 |
3.872,27 | 4.883,83 | 5,84% |
2015 |
4.262,03 4.614,22 |
4.740,31 3.911,24 |
3.911,24 | 4.614,22 | 8,66% |
2014 |
3.569,75 4.246,46 |
4.345,48 3.410,36 |
3.410,36 | 4.246,46 | 19,05% |
2013 |
2.660,92 3.566,98 |
3.598,73 2.658,45 |
2.658,45 | 3.566,98 | 34,05% |