WKN: | 703712 |
ISIN: | DE0007037129 |
Land: | Deutschland |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Energie |
aktueller Kurs: |
34,12 EUR
|
Veränderung: |
-0,20 EUR
|
Veränderung in %: |
-0,58 %
|
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
30.04.2025 |
34,14 34,20 |
34,26 33,40 |
33,40 | 34,20 |
96.950.979 0,03% |
0,03% |
29.04.2025 |
33,77 34,19 |
34,39 33,66 |
33,66 | 34,19 |
62.708.480 1,39% |
1,39% |
28.04.2025 |
33,98 33,72 |
34,16 33,37 |
33,37 | 33,72 |
78.669.858 -0,35% |
-0,35% |
25.04.2025 |
34,01 33,84 |
34,28 33,84 |
33,84 | 33,84 |
68.744.794 -0,53% |
-0,53% |
24.04.2025 |
33,91 34,02 |
34,29 33,81 |
33,81 | 34,02 |
78.001.919 1,28% |
1,28% |
23.04.2025 |
34,43 33,59 |
34,44 33,33 |
33,33 | 33,59 |
102.282.563 -1,61% |
-1,61% |
22.04.2025 |
34,24 34,14 |
34,38 33,64 |
33,64 | 34,14 |
63.857.951 0,18% |
0,18% |
17.04.2025 |
33,98 34,08 |
34,31 33,80 |
33,80 | 34,08 |
77.718.344 0,00% |
0,00% |
16.04.2025 |
33,90 34,08 |
34,10 33,69 |
33,69 | 34,08 |
72.141.977 1,22% |
1,22% |
15.04.2025 |
32,91 33,67 |
33,67 32,87 |
32,87 | 33,67 |
92.780.441 2,56% |
2,56% |
14.04.2025 |
32,99 32,83 |
33,17 32,62 |
32,62 | 32,83 |
62.810.629 0,92% |
0,92% |
11.04.2025 |
32,60 32,53 |
33,00 32,39 |
32,39 | 32,53 |
96.380.235 1,24% |
1,24% |
10.04.2025 |
32,29 32,13 |
32,59 32,00 |
32,00 | 32,13 |
105.788.655 2,68% |
2,68% |
09.04.2025 |
31,19 31,29 |
31,72 30,65 |
30,65 | 31,29 |
113.918.016 -1,39% |
-1,39% |
08.04.2025 |
31,51 31,73 |
32,02 31,01 |
31,01 | 31,73 |
115.564.009 1,34% |
1,34% |
07.04.2025 |
30,40 31,31 |
32,41 30,06 |
30,06 | 31,31 |
238.292.634 -3,15% |
-3,15% |
04.04.2025 |
34,18 32,33 |
34,47 32,11 |
32,11 | 32,33 |
187.220.465 -5,36% |
-5,36% |
03.04.2025 |
33,73 34,16 |
34,66 33,47 |
33,47 | 34,16 |
128.146.938 1,18% |
1,18% |
02.04.2025 |
33,45 33,76 |
33,94 33,45 |
33,45 | 33,76 |
77.859.997 0,63% |
0,63% |
01.04.2025 |
33,01 33,55 |
33,98 32,96 |
32,96 | 33,55 |
132.363.785 1,61% |
1,61% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
28,59 29,77 |
30,43 28,29 |
28,29 | 29,77 | 4,13% |
Februar |
29,77 30,05 |
30,65 28,37 |
28,37 | 30,05 | 0,94% |
März |
30,05 32,92 |
33,19 30,05 |
30,05 | 32,92 | 9,55% |
April |
32,92 34,05 |
34,23 31,05 |
31,05 | 34,05 | 3,43% |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 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 |
28,59 34,05 |
34,23 28,29 |
28,29 | 34,05 | 19,10% |
2024 |
41,08 28,59 |
41,10 28,29 |
28,29 | 28,59 | -30,40% |
2023 |
41,73 41,08 |
42,92 32,82 |
32,82 | 41,08 | -1,56% |
2022 |
35,74 41,73 |
43,66 34,19 |
34,19 | 41,73 | 16,76% |
2021 |
34,57 35,74 |
38,59 28,81 |
28,81 | 35,74 | 3,38% |
2020 |
27,29 34,57 |
35,02 21,26 |
21,26 | 34,57 | 26,68% |
2019 |
18,78 27,29 |
28,72 18,78 |
18,78 | 27,29 | 45,31% |
2018 |
17,00 18,78 |
22,42 15,11 |
15,11 | 18,78 | 10,46% |
2017 |
11,80 17,00 |
23,15 11,76 |
11,76 | 17,00 | 44,08% |
2016 |
11,72 11,80 |
15,92 10,18 |
10,18 | 11,80 | 0,68% |
2015 |
25,68 11,72 |
25,68 9,22 |
9,22 | 11,72 | -54,37% |
2014 |
26,69 25,68 |
32,75 25,06 |
25,06 | 25,68 | -3,77% |
2013 |
31,20 26,69 |
31,94 20,72 |
20,72 | 26,69 | -14,46% |
2012 |
26,92 31,20 |
36,92 26,35 |
26,35 | 31,20 | 15,89% |
2011 |
49,84 26,92 |
55,28 21,74 |
21,74 | 26,92 | -45,99% |
2010 |
68,00 49,84 |
68,69 47,91 |
47,91 | 49,84 | -26,70% |
2009 |
63,12 68,00 |
68,31 46,24 |
46,24 | 68,00 | 7,74% |
2008 |
96,13 63,12 |
100,25 52,78 |
52,78 | 63,12 | -34,34% |
2007 |
83,18 96,13 |
97,36 74,95 |
74,95 | 96,13 | 15,56% |
2006 |
62,17 83,18 |
89,40 61,25 |
61,25 | 83,18 | 33,79% |
2005 |
40,47 62,17 |
62,79 40,47 |
40,47 | 62,17 | 53,65% |
2004 |
31,50 40,47 |
43,51 29,65 |
29,65 | 40,47 | 28,48% |
2003 |
24,42 31,50 |
31,84 17,59 |
17,59 | 31,50 | 28,98% |
2002 |
42,31 24,42 |
43,61 24,42 |
24,42 | 24,42 | -42,28% |
2001 |
47,09 42,31 |
49,83 35,58 |
35,58 | 42,31 | -10,16% |
2000 |
38,77 47,09 |
51,03 30,40 |
30,40 | 47,09 | 21,46% |
1999 |
46,50 38,77 |
50,13 35,38 |
35,38 | 38,77 | -16,62% |
1998 |
49,18 46,50 |
56,31 39,52 |
39,52 | 46,50 | -5,44% |
1997 |
33,23 49,18 |
49,81 32,46 |
32,46 | 49,18 | 48,00% |
1996 |
26,50 33,23 |
35,12 26,50 |
26,50 | 33,23 | 25,39% |
1995 |
22,14 26,50 |
27,62 21,15 |
21,15 | 26,50 | 19,68% |
1994 |
27,26 22,14 |
26,96 20,51 |
20,51 | 22,14 | -18,78% |
1993 |
19,83 27,26 |
27,26 19,54 |
19,54 | 27,26 | 37,50% |
1992 |
18,99 19,83 |
20,71 17,86 |
17,86 | 19,83 | 4,43% |
1991 |
18,22 18,99 |
20,83 16,84 |
16,84 | 18,99 | 4,22% |
1990 |
21,36 18,22 |
25,39 17,13 |
17,13 | 18,22 | -14,70% |
1989 |
11,17 21,36 |
21,36 10,90 |
10,90 | 21,36 | 91,19% |
1988 |
10,34 11,17 |
12,09 9,20 |
9,20 | 11,17 | 8,09% |
1987 |
11,86 10,34 |
13,14 10,15 |
10,15 | 10,34 | -12,86% |
1986 |
9,50 11,86 |
13,58 9,15 |
9,15 | 11,86 | 24,87% |
1985 |
8,15 9,50 |
10,83 7,38 |
7,38 | 9,50 | 16,48% |
1984 |
8,81 8,15 |
9,28 7,49 |
7,49 | 8,15 | -7,44% |
1983 |
8,51 8,81 |
9,60 8,05 |
8,05 | 8,81 | 3,54% |
1982 |
7,34 8,51 |
8,51 7,14 |
7,14 | 8,51 | 15,96% |
1981 |
7,53 7,34 |
7,91 7,12 |
7,12 | 7,34 | -2,61% |
1980 |
8,12 7,53 |
8,60 7,13 |
7,13 | 7,53 | -7,26% |
1979 |
7,95 8,12 |
8,26 7,11 |
7,11 | 8,12 | 2,20% |
1978 |
8,05 7,95 |
8,54 7,67 |
7,67 | 7,95 | -1,30% |
1977 |
6,60 8,05 |
8,05 6,31 |
6,31 | 8,05 | 21,96% |
1976 |
5,63 6,60 |
6,61 5,63 |
5,63 | 6,60 | 17,30% |
1975 |
4,63 5,63 |
5,73 4,48 |
4,48 | 5,63 | 21,65% |
1974 |
5,57 4,63 |
5,90 3,93 |
3,93 | 4,63 | -16,91% |
1973 |
5,95 5,57 |
6,49 4,77 |
4,77 | 5,57 | -6,39% |