WKN: | A40R4H |
ISIN: | IE000IVNQZ81 |
Land: | Deutschland |
Sektor: | Elektro |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
24.07.2025 |
170,00 167,00 |
170,00 167,00 |
167,00 | 167,00 |
0 6,37% |
6,37% |
23.07.2025 |
153,00 157,00 |
157,00 153,00 |
153,00 | 157,00 |
0 5,37% |
5,37% |
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% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
66,16 70,55 |
71,49 63,58 |
63,58 | 70,55 | 6,63% |
Februar |
70,55 72,09 |
74,08 70,55 |
70,55 | 72,09 | 2,19% |
März |
72,09 71,92 |
73,90 71,22 |
71,22 | 71,92 | -0,24% |
April |
71,92 85,35 |
85,71 71,92 |
71,92 | 85,35 | 18,68% |
Mai |
85,35 75,58 |
85,50 75,58 |
75,58 | 75,58 | -11,44% |
Juni |
75,58 84,11 |
84,97 75,58 |
75,58 | 84,11 | 11,27% |
Juli |
84,11 82,99 |
85,97 78,59 |
78,59 | 82,99 | -1,33% |
August |
82,99 82,83 |
82,98 78,39 |
78,39 | 82,83 | -0,19% |
September |
82,83 85,47 |
87,94 81,23 |
81,23 | 85,47 | 3,18% |
Oktober |
85,47 80,22 |
85,25 78,07 |
78,07 | 80,22 | -6,14% |
November |
80,22 84,08 |
85,38 80,22 |
80,22 | 84,08 | 4,81% |
Dezember |
84,08 85,38 |
86,53 80,83 |
80,83 | 85,38 | 1,54% |
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 |
138,00 157,00 |
157,00 106,00 |
106,00 | 157,00 | 13,77% |
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% |