WKN: | 622391 |
ISIN: | IE0031442068 |
Region: | USA |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
62,18 62,18 |
62,18 62,18 |
62,18 | 62,18 |
0 -0,25% |
-0,25% |
11.07.2025 |
62,33 62,33 |
62,33 62,33 |
62,33 | 62,33 |
0 -0,04% |
-0,04% |
09.07.2025 |
62,36 62,36 |
62,36 62,36 |
62,36 | 62,36 |
0 0,61% |
0,61% |
08.07.2025 |
61,98 61,98 |
61,98 61,98 |
61,98 | 61,98 |
0 -0,86% |
-0,86% |
03.07.2025 |
62,52 62,52 |
62,52 62,52 |
62,52 | 62,52 |
0 0,85% |
0,85% |
02.07.2025 |
61,99 61,99 |
61,99 61,99 |
61,99 | 61,99 |
0 0,37% |
0,37% |
30.06.2025 |
61,77 61,77 |
61,77 61,77 |
61,77 | 61,77 |
0 0,52% |
0,52% |
27.06.2025 |
61,45 61,45 |
61,45 61,45 |
61,45 | 61,45 |
0 0,53% |
0,53% |
26.06.2025 |
61,12 61,12 |
61,12 61,12 |
61,12 | 61,12 |
0 0,80% |
0,80% |
25.06.2025 |
60,64 60,64 |
60,64 60,64 |
60,64 | 60,64 |
0 1,11% |
1,11% |
23.06.2025 |
59,97 59,97 |
59,97 59,97 |
59,97 | 59,97 |
0 0,96% |
0,96% |
20.06.2025 |
59,40 59,40 |
59,40 59,40 |
59,40 | 59,40 |
0 -0,21% |
-0,21% |
18.06.2025 |
59,52 59,52 |
59,52 59,52 |
59,52 | 59,52 |
0 -0,86% |
-0,86% |
16.06.2025 |
60,04 60,04 |
60,04 60,04 |
60,04 | 60,04 |
0 0,95% |
0,95% |
13.06.2025 |
59,47 59,47 |
59,47 59,47 |
59,47 | 59,47 |
0 -1,12% |
-1,12% |
12.06.2025 |
60,15 60,15 |
60,15 60,15 |
60,15 | 60,15 |
0 0,35% |
0,35% |
11.06.2025 |
59,94 59,94 |
59,94 59,94 |
59,94 | 59,94 |
0 -0,27% |
-0,27% |
10.06.2025 |
60,10 60,10 |
60,10 60,10 |
60,10 | 60,10 |
0 0,55% |
0,55% |
09.06.2025 |
59,77 59,77 |
59,77 59,77 |
59,77 | 59,77 |
0 0,10% |
0,10% |
06.06.2025 |
59,71 59,71 |
59,71 59,71 |
59,71 | 59,71 |
0 1,04% |
1,04% |
05.06.2025 |
59,10 59,10 |
59,10 59,10 |
59,10 | 59,10 |
0 -0,52% |
-0,52% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
58,14 59,88 |
60,65 57,75 |
57,75 | 59,88 | 2,77% |
Februar |
59,86 59,08 |
60,95 58,16 |
58,16 | 59,08 | -1,33% |
März |
57,34 55,73 |
57,98 54,81 |
54,81 | 55,73 | -5,67% |
April |
56,32 55,34 |
56,32 49,49 |
49,49 | 55,34 | -0,69% |
Mai |
55,69 58,81 |
59,31 55,69 |
55,69 | 58,81 | 6,27% |
Juni |
59,40 61,77 |
61,77 59,10 |
59,10 | 61,77 | 5,02% |
Juli |
61,99 62,18 |
62,52 61,98 |
61,98 | 62,18 | 0,66% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
58,14 62,18 |
62,52 49,49 |
49,49 | 62,18 | 6,71% |
2024 |
46,50 58,27 |
60,30 45,98 |
45,98 | 58,27 | 24,59% |
2023 |
37,03 46,77 |
46,90 36,89 |
36,89 | 46,77 | 25,78% |
2022 |
45,82 37,18 |
45,82 34,53 |
34,53 | 37,18 | -18,39% |
2021 |
35,48 45,56 |
45,81 35,19 |
35,19 | 45,56 | 29,17% |
2020 |
30,71 35,27 |
35,27 21,16 |
21,16 | 35,27 | 15,85% |
2019 |
23,39 30,45 |
30,53 22,81 |
22,81 | 30,45 | 30,36% |
2018 |
24,77 23,36 |
27,20 21,90 |
21,90 | 23,36 | -4,92% |
2017 |
20,51 24,57 |
24,71 20,49 |
20,49 | 24,57 | 21,35% |
2016 |
18,04 20,24 |
20,60 16,34 |
16,34 | 20,24 | 10,73% |
2015 |
18,18 18,28 |
19,03 16,77 |
16,77 | 18,28 | -0,80% |
2014 |
16,06 18,43 |
18,43 15,28 |
15,28 | 18,43 | 13,75% |
2013 |
12,63 16,20 |
16,20 12,60 |
12,60 | 16,20 | 30,99% |
2012 |
10,72 12,37 |
15,14 10,72 |
10,72 | 12,37 | 13,90% |
2011 |
10,64 10,86 |
11,67 9,33 |
9,33 | 10,86 | 2,06% |