WKN: | A0MZWP |
ISIN: | IE00B1XNH568 |
Region: | Irland |
Sektor: | Aktien-ETF |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
24,85 24,85 |
24,85 24,85 |
24,85 | 24,85 |
0 1,32% |
1,32% |
21.07.2025 |
24,52 24,52 |
24,52 24,52 |
24,52 | 24,52 |
0 -0,02% |
-0,02% |
18.07.2025 |
24,53 24,53 |
24,53 24,53 |
24,53 | 24,53 |
0 0,46% |
0,46% |
17.07.2025 |
24,42 24,42 |
24,42 24,42 |
24,42 | 24,42 |
0 0,52% |
0,52% |
15.07.2025 |
24,29 24,29 |
24,29 24,29 |
24,29 | 24,29 |
0 -0,39% |
-0,39% |
11.07.2025 |
24,39 24,39 |
24,39 24,39 |
24,39 | 24,39 |
0 -1,82% |
-1,82% |
09.07.2025 |
24,84 24,84 |
24,84 24,84 |
24,84 | 24,84 |
0 1,59% |
1,59% |
08.07.2025 |
24,45 24,45 |
24,45 24,45 |
24,45 | 24,45 |
0 1,41% |
1,41% |
04.07.2025 |
24,11 24,11 |
24,11 24,11 |
24,11 | 24,11 |
0 -0,81% |
-0,81% |
03.07.2025 |
24,31 24,31 |
24,31 24,31 |
24,31 | 24,31 |
0 0,40% |
0,40% |
02.07.2025 |
24,21 24,21 |
24,21 24,21 |
24,21 | 24,21 |
0 -0,02% |
-0,02% |
30.06.2025 |
24,22 24,22 |
24,22 24,22 |
24,22 | 24,22 |
0 0,12% |
0,12% |
27.06.2025 |
24,19 24,19 |
24,19 24,19 |
24,19 | 24,19 |
0 0,99% |
0,99% |
26.06.2025 |
23,95 23,95 |
23,95 23,95 |
23,95 | 23,95 |
0 0,08% |
0,08% |
25.06.2025 |
23,93 23,93 |
23,93 23,93 |
23,93 | 23,93 |
0 1,23% |
1,23% |
23.06.2025 |
23,64 23,64 |
23,64 23,64 |
23,64 | 23,64 |
0 -0,73% |
-0,73% |
20.06.2025 |
23,81 23,81 |
23,81 23,81 |
23,81 | 23,81 |
0 0,74% |
0,74% |
19.06.2025 |
23,64 23,64 |
23,64 23,64 |
23,64 | 23,64 |
0 -1,21% |
-1,21% |
18.06.2025 |
23,93 23,93 |
23,93 23,93 |
23,93 | 23,93 |
0 -1,28% |
-1,28% |
16.06.2025 |
24,24 24,24 |
24,24 24,24 |
24,24 | 24,24 |
0 1,24% |
1,24% |
13.06.2025 |
23,94 23,94 |
23,94 23,94 |
23,94 | 23,94 |
0 -1,28% |
-1,28% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
20,28 21,59 |
21,59 20,13 |
20,13 | 21,59 | 7,04% |
Februar |
21,73 22,87 |
23,21 21,65 |
21,65 | 22,87 | 5,96% |
März |
22,33 22,53 |
23,49 22,30 |
22,30 | 22,53 | -1,49% |
April |
22,77 22,44 |
22,77 19,38 |
19,38 | 22,44 | -0,39% |
Mai |
22,87 24,34 |
24,62 22,87 |
22,87 | 24,34 | 8,43% |
Juni |
24,33 24,22 |
24,65 23,64 |
23,64 | 24,22 | -0,49% |
Juli |
24,21 24,85 |
24,85 24,11 |
24,11 | 24,85 | 2,60% |
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 |
20,28 24,85 |
24,85 19,38 |
19,38 | 24,85 | 23,21% |
2024 |
17,14 20,17 |
20,58 16,89 |
16,89 | 20,17 | 18,34% |
2023 |
13,13 17,04 |
17,09 13,13 |
13,13 | 17,04 | 33,72% |
2022 |
14,42 12,74 |
14,53 10,87 |
10,87 | 12,74 | -9,69% |
2021 |
11,73 14,11 |
14,55 11,17 |
11,17 | 14,11 | 22,75% |
2020 |
12,32 11,49 |
13,21 7,72 |
7,72 | 11,49 | -5,36% |
2019 |
9,48 12,15 |
12,59 9,42 |
9,42 | 12,15 | 28,21% |
2018 |
11,27 9,47 |
12,61 9,34 |
9,34 | 9,47 | -15,99% |
2017 |
9,85 11,28 |
11,88 9,38 |
9,38 | 11,28 | 16,45% |
2016 |
10,44 9,68 |
10,56 7,78 |
7,78 | 9,68 | -10,18% |
2015 |
9,58 10,78 |
12,31 9,13 |
9,13 | 10,78 | 11,89% |
2014 |
9,56 9,64 |
11,50 9,11 |
9,11 | 9,64 | 0,60% |
2013 |
8,50 9,58 |
9,98 7,62 |
7,62 | 9,58 | 16,93% |
2012 |
7,58 8,19 |
8,60 6,35 |
6,35 | 8,19 | 9,35% |
2011 |
10,16 7,49 |
11,67 6,90 |
6,90 | 7,49 | -26,27% |