WKN: | A40R4H |
ISIN: | IE000IVNQZ81 |
Land: | Deutschland |
Sektor: | Elektro |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
152,00 149,00 |
152,00 149,00 |
149,00 | 149,00 |
0 -1,32% |
-1,32% |
21.07.2025 |
153,00 151,00 |
153,00 151,00 |
151,00 | 151,00 |
0 0,67% |
0,67% |
18.07.2025 |
152,00 150,00 |
152,00 150,00 |
150,00 | 150,00 |
0 0,67% |
0,67% |
17.07.2025 |
151,00 149,00 |
151,00 149,00 |
149,00 | 149,00 |
0 0,00% |
0,00% |
16.07.2025 |
149,00 149,00 |
151,00 149,00 |
149,00 | 149,00 |
0 0,68% |
0,68% |
15.07.2025 |
150,00 148,00 |
150,00 148,00 |
148,00 | 148,00 |
35.520 0,00% |
0,00% |
14.07.2025 |
150,00 148,00 |
150,00 148,00 |
148,00 | 148,00 |
0 0,00% |
0,00% |
11.07.2025 |
148,00 148,00 |
150,00 148,00 |
148,00 | 148,00 |
0 2,78% |
2,78% |
10.07.2025 |
146,00 144,00 |
146,00 144,00 |
144,00 | 144,00 |
0 0,00% |
0,00% |
09.07.2025 |
146,00 144,00 |
146,00 144,00 |
144,00 | 144,00 |
0 0,70% |
0,70% |
08.07.2025 |
145,00 143,00 |
145,00 143,00 |
143,00 | 143,00 |
0 -3,38% |
-3,38% |
07.07.2025 |
147,00 148,00 |
148,00 147,00 |
147,00 | 148,00 |
0 0,68% |
0,68% |
04.07.2025 |
148,00 147,00 |
148,00 147,00 |
147,00 | 147,00 |
0 1,38% |
1,38% |
03.07.2025 |
146,00 145,00 |
146,00 145,00 |
145,00 | 145,00 |
0 2,11% |
2,11% |
02.07.2025 |
144,00 142,00 |
144,00 142,00 |
142,00 | 142,00 |
0 1,43% |
1,43% |
01.07.2025 |
142,00 140,00 |
142,00 140,00 |
140,00 | 140,00 |
0 0,00% |
0,00% |
30.06.2025 |
142,00 140,00 |
142,00 140,00 |
140,00 | 140,00 |
0 -5,41% |
-5,41% |
27.06.2025 |
144,00 148,00 |
148,00 144,00 |
144,00 | 148,00 |
8.140 4,96% |
4,96% |
26.06.2025 |
143,00 141,00 |
143,00 141,00 |
141,00 | 141,00 |
0 0,71% |
0,71% |
25.06.2025 |
142,00 140,00 |
143,00 140,00 |
140,00 | 140,00 |
0 0,00% |
0,00% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
52,27 58,84 |
59,60 51,34 |
51,34 | 58,84 | 12,56% |
Februar |
58,84 64,31 |
64,55 58,84 |
58,84 | 64,31 | 9,30% |
März |
64,31 66,69 |
68,89 64,24 |
64,24 | 66,69 | 3,70% |
April |
66,69 59,39 |
66,81 59,39 |
59,39 | 59,39 | -10,95% |
Mai |
59,39 62,93 |
64,36 59,39 |
59,39 | 62,93 | 5,97% |
Juni |
62,93 57,71 |
63,32 57,40 |
57,40 | 57,71 | -8,30% |
Juli |
57,71 55,14 |
58,00 53,91 |
53,91 | 55,14 | -4,46% |
August |
55,14 52,91 |
58,34 48,59 |
48,59 | 52,91 | -4,04% |
September |
52,91 53,65 |
55,56 50,72 |
50,72 | 53,65 | 1,40% |
Oktober |
53,65 58,33 |
58,42 53,08 |
53,08 | 58,33 | 8,72% |
November |
58,33 63,53 |
63,58 58,33 |
58,33 | 63,53 | 8,90% |
Dezember |
63,53 59,48 |
63,73 56,83 |
56,83 | 59,48 | -6,38% |
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 |
138,00 149,00 |
151,00 106,00 |
106,00 | 149,00 | 7,97% |
2024 |
127,19 138,00 |
146,76 119,02 |
119,02 | 138,00 | 8,50% |
2023 |
107,56 127,19 |
130,87 107,56 |
107,56 | 127,19 | 18,24% |
2022 |
141,88 107,56 |
145,13 105,70 |
105,70 | 107,56 | -24,18% |
2021 |
98,95 141,88 |
146,84 98,02 |
98,02 | 141,88 | 43,38% |
2020 |
85,38 98,95 |
98,95 49,00 |
49,00 | 98,95 | 15,89% |
2019 |
66,16 85,38 |
87,94 63,58 |
63,58 | 85,38 | 29,05% |
2018 |
79,15 66,16 |
85,84 61,96 |
61,96 | 66,16 | -16,41% |
2017 |
65,68 79,15 |
81,83 63,77 |
63,77 | 79,15 | 20,50% |
2016 |
59,48 65,68 |
68,25 46,22 |
46,22 | 65,68 | 10,44% |
2015 |
52,27 59,48 |
68,89 48,59 |
48,59 | 59,48 | 13,78% |
2014 |
39,99 52,27 |
53,20 39,87 |
39,87 | 52,27 | 30,70% |
2013 |
28,15 39,99 |
40,30 28,15 |
28,15 | 39,99 | 42,05% |
2012 |
23,73 28,15 |
29,03 23,73 |
23,73 | 28,15 | 18,62% |
2011 |
26,39 23,73 |
28,51 19,48 |
19,48 | 23,73 | -10,06% |
2010 |
17,11 26,39 |
27,26 17,01 |
17,01 | 26,39 | 54,21% |
2009 |
11,66 17,11 |
17,13 5,89 |
5,89 | 17,11 | 46,74% |
2008 |
25,40 11,66 |
25,86 10,36 |
10,36 | 11,66 | -54,08% |
2007 |
29,18 25,40 |
29,59 21,57 |
21,57 | 25,40 | -12,97% |