Instrument-Grundlagen
Datum | Schließen | Änderung | Veränderung in % | Eröffnen | Hoch | Niedrig |
---|---|---|---|---|---|---|
3. Feb. 2025 | 25.5 | 0.32 | 1.31% | 25.17 | 25.52 | 25.09 |
27. Jan. 2025 | 25.95 | 0.02 | 0.11% | 25.92 | 26.57 | 25.76 |
20. Jan. 2025 | 26.17 | -0.27 | -1.03% | 26.44 | 27 | 25.88 |
13. Jan. 2025 | 26.1 | 0.52 | 2.03% | 25.58 | 26.4 | 25.17 |
6. Jan. 2025 | 26.15 | 0.85 | 3.4% | 25.29 | 26.45 | 25.1 |
30. Dez. 2024 | 25.05 | -0.13 | -0.52% | 25.18 | 25.52 | 24.44 |
23. Dez. 2024 | 25.5 | 0.51 | 2.04% | 24.99 | 25.79 | 24.92 |
16. Dez. 2024 | 25.05 | 0.01 | 0.03% | 25.04 | 25.47 | 24.12 |
9. Dez. 2024 | 25.17 | -0.35 | -1.38% | 25.52 | 26.03 | 25.14 |
2. Dez. 2024 | 25.46 | 1.01 | 4.17% | 24.44 | 26.02 | 24.31 |
25. Nov. 2024 | 24.49 | -0.09 | -0.33% | 24.57 | 24.84 | 24.2 |
18. Nov. 2024 | 24.15 | 0.01 | 0.08% | 24.13 | 24.23 | 23.29 |
11. Nov. 2024 | 24.44 | -0.06 | -0.25% | 24.5 | 24.96 | 24.24 |
4. Nov. 2024 | 24.38 | 1.34 | 5.86% | 23.03 | 24.55 | 22.74 |
28. Okt. 2024 | 23.07 | 0.08 | 0.39% | 22.98 | 23.31 | 22.47 |
21. Okt. 2024 | 22.47 | 0.04 | 0.22% | 22.42 | 22.8 | 22.13 |
14. Okt. 2024 | 22.52 | 1.53 | 7.28% | 20.99 | 22.56 | 20.91 |
7. Okt. 2024 | 20.99 | 0.43 | 2.14% | 20.55 | 21.06 | 20.42 |
30. Sept. 2024 | 20.66 | -0.13 | -0.58% | 20.78 | 20.84 | 19.82 |
23. Sept. 2024 | 20.77 | 1.12 | 5.75% | 19.64 | 21.03 | 19.57 |
16. Sept. 2024 | 19.72 | 0.42 | 2.22% | 19.29 | 20.03 | 19.19 |
9. Sept. 2024 | 19.2 | 0.46 | 2.45% | 18.74 | 19.44 | 18.52 |
2. Sept. 2024 | 18.54 | 0 | 0.05% | 18.53 | 19.06 | 18.32 |
26. Aug. 2024 | 18.63 | 0.27 | 1.52% | 18.35 | 18.73 | 18.03 |
19. Aug. 2024 | 18.29 | 0.55 | 3.15% | 17.73 | 18.31 | 17.68 |
12. Aug. 2024 | 17.62 | 0.35 | 2.08% | 17.26 | 17.74 | 17.01 |
5. Aug. 2024 | 17.44 | 0.92 | 5.63% | 16.51 | 17.52 | 16.42 |
29. Juli 2024 | 17.35 | -1.62 | -8.54% | 18.97 | 19.47 | 17.31 |
22. Juli 2024 | 19.04 | 0.14 | 0.74% | 18.9 | 19.21 | 18.36 |
15. Juli 2024 | 19.05 | -0.15 | -0.79% | 19.2 | 19.88 | 18.76 |
8. Juli 2024 | 19.19 | -0.05 | -0.26% | 19.24 | 19.32 | 18.58 |
1. Juli 2024 | 19.09 | -0.61 | -3.05% | 19.69 | 19.72 | 19.09 |
24. Juni 2024 | 19.59 | -0.15 | -0.76% | 19.74 | 19.86 | 19.09 |
17. Juni 2024 | 19.67 | 0.32 | 1.65% | 19.35 | 19.75 | 19.28 |
10. Juni 2024 | 19.39 | -0.44 | -2.22% | 19.83 | 20.2 | 19.07 |
3. Juni 2024 | 19.88 | -0.34 | -1.64% | 20.21 | 20.44 | 19.72 |
27. Mai 2024 | 19.96 | -0.22 | -1.1% | 20.18 | 20.22 | 19.04 |
20. Mai 2024 | 20.2 | -0.77 | -3.63% | 20.96 | 20.97 | 19.98 |
13. Mai 2024 | 20.92 | 0.21 | 1.01% | 20.71 | 21.21 | 20.7 |
6. Mai 2024 | 20.57 | -0.01 | -0.05% | 20.58 | 20.93 | 20.34 |
29. Apr. 2024 | 20.39 | -0.01 | -0.05% | 20.4 | 20.6 | 19.81 |
22. Apr. 2024 | 20.39 | -0.24 | -1.12% | 20.62 | 20.96 | 19.82 |
15. Apr. 2024 | 20.4 | 0.66 | 3.39% | 19.73 | 20.62 | 18.99 |
8. Apr. 2024 | 19.54 | -0.65 | -3.18% | 20.18 | 20.54 | 19.46 |
1. Apr. 2024 | 20.06 | -0.96 | -4.53% | 21.01 | 21.15 | 19.87 |
25. März 2024 | 20.95 | 0.76 | 3.81% | 20.18 | 21.09 | 20.04 |
18. März 2024 | 20.27 | 0.73 | 3.73% | 19.54 | 20.39 | 19.38 |
11. März 2024 | 19.59 | -0.36 | -1.81% | 19.95 | 20.03 | 19.27 |
4. März 2024 | 20.05 | -0.1 | -0.5% | 20.15 | 20.46 | 19.8 |
26. Feb. 2024 | 20.04 | -0.09 | -0.4% | 20.12 | 20.31 | 19.85 |
19. Feb. 2024 | 20.09 | 0.17 | 0.9% | 19.91 | 20.4 | 19.86 |
12. Feb. 2024 | 19.92 | 0.34 | 1.73% | 19.58 | 20.29 | 19.37 |
5. Feb. 2024 | 19.63 | 0.82 | 4.41% | 18.8 | 19.68 | 18.63 |
29. Jan. 2024 | 19.09 | -0.04 | -0.21% | 19.13 | 19.17 | 18.48 |
22. Jan. 2024 | 19.06 | 0.82 | 4.49% | 18.24 | 19.38 | 17.98 |
15. Jan. 2024 | 18.05 | 0.12 | 0.66% | 17.93 | 18.16 | 17.45 |
8. Jan. 2024 | 18.11 | -0.63 | -3.37% | 18.74 | 19.23 | 18.1 |
1. Jan. 2024 | 18.69 | 0 | 0% | 18.69 | 18.97 | 17.92 |
25. Dez. 2023 | 18.96 | -0.25 | -1.31% | 19.21 | 19.29 | 18.94 |
18. Dez. 2023 | 19.26 | 0.32 | 1.68% | 18.94 | 19.35 | 18.77 |
11. Dez. 2023 | 19.12 | 0.76 | 4.19% | 18.35 | 19.28 | 18.07 |
4. Dez. 2023 | 18.37 | 0.64 | 3.6% | 17.73 | 18.53 | 17.58 |
27. Nov. 2023 | 17.25 | 0.62 | 3.72% | 16.63 | 17.25 | 16.38 |
20. Nov. 2023 | 16.75 | 0.16 | 0.96% | 16.59 | 17.08 | 16.54 |
13. Nov. 2023 | 16.65 | 1.09 | 7.07% | 15.55 | 16.96 | 15.45 |
6. Nov. 2023 | 15.62 | -0.37 | -2.26% | 15.98 | 16.05 | 15.33 |
30. Okt. 2023 | 15.87 | 0.97 | 6.58% | 14.89 | 15.93 | 14.65 |
23. Okt. 2023 | 14.69 | -0.35 | -2.33% | 15.04 | 15.38 | 14.66 |
16. Okt. 2023 | 15.08 | -0.91 | -5.64% | 15.98 | 16.31 | 15.08 |
9. Okt. 2023 | 15.85 | -0.34 | -2.04% | 16.18 | 16.85 | 15.78 |
2. Okt. 2023 | 16.71 | -0.18 | -1.07% | 16.89 | 17.02 | 16.31 |
25. Sept. 2023 | 16.98 | 0.03 | 0.23% | 16.94 | 17.23 | 16.69 |
18. Sept. 2023 | 17.13 | -0.7 | -3.93% | 17.83 | 17.89 | 17.08 |
11. Sept. 2023 | 17.95 | -0.4 | -2.13% | 18.34 | 18.53 | 17.8 |
4. Sept. 2023 | 18.25 | -0.65 | -3.39% | 18.89 | 18.99 | 18.18 |
28. Aug. 2023 | 19.14 | 0.1 | 0.57% | 19.03 | 19.45 | 18.96 |
21. Aug. 2023 | 18.88 | -0.36 | -1.83% | 19.23 | 19.33 | 18.7 |
14. Aug. 2023 | 19.17 | -0.87 | -4.35% | 20.04 | 20.2 | 19 |
7. Aug. 2023 | 20.13 | -0.24 | -1.13% | 20.36 | 20.6 | 20.07 |
31. Juli 2023 | 20.21 | -0.99 | -4.67% | 21.2 | 21.37 | 20.13 |
24. Juli 2023 | 21.16 | -0.4 | -1.86% | 21.56 | 21.6 | 20.68 |
17. Juli 2023 | 21.73 | 0.46 | 2.21% | 21.26 | 21.98 | 21.24 |
10. Juli 2023 | 21.3 | -0.31 | -1.44% | 21.61 | 22.34 | 21.18 |
3. Juli 2023 | 21.6 | 0.23 | 1.07% | 21.37 | 21.82 | 21.04 |
26. Juni 2023 | 21.36 | 1.26 | 6.32% | 20.09 | 21.4 | 20.01 |
19. Juni 2023 | 20.14 | -0.24 | -1.13% | 20.37 | 20.48 | 19.96 |
12. Juni 2023 | 20.5 | 0.94 | 4.8% | 19.56 | 20.63 | 19.53 |
5. Juni 2023 | 19.39 | 0.75 | 4.02% | 18.64 | 19.53 | 18.55 |
29. Mai 2023 | 18.74 | 0.48 | 2.68% | 18.25 | 18.89 | 18.01 |
22. Mai 2023 | 18.18 | -0.27 | -1.47% | 18.45 | 18.6 | 17.74 |
15. Mai 2023 | 18.39 | 0.78 | 4.48% | 17.6 | 18.65 | 17.6 |
8. Mai 2023 | 17.68 | -0.34 | -1.89% | 18.02 | 18.3 | 17.55 |
1. Mai 2023 | 17.9 | -0.08 | -0.39% | 17.97 | 18.28 | 17.38 |
24. Apr. 2023 | 18.03 | -0.24 | -1.26% | 18.26 | 18.28 | 17.31 |
17. Apr. 2023 | 18.19 | 0.26 | 1.45% | 17.93 | 18.64 | 17.86 |
10. Apr. 2023 | 17.88 | -0.14 | -0.73% | 18.01 | 18.64 | 17.76 |
3. Apr. 2023 | 18.08 | -0.34 | -1.8% | 18.41 | 18.53 | 17.81 |
27. März 2023 | 18.59 | 1.07 | 6.16% | 17.51 | 18.59 | 17.29 |
20. März 2023 | 17.26 | -0.22 | -1.26% | 17.48 | 18.02 | 16.97 |
13. März 2023 | 17.47 | -1.16 | -6.18% | 18.62 | 18.75 | 17.23 |
6. März 2023 | 19.11 | -1.09 | -5.35% | 20.19 | 20.31 | 18.91 |
27. Feb. 2023 | 20.08 | 0.57 | 2.97% | 19.5 | 20.23 | 19.41 |
20. Feb. 2023 | 19.29 | -0.29 | -1.49% | 19.58 | 19.71 | 19.06 |
13. Feb. 2023 | 19.86 | 0.19 | 1.01% | 19.66 | 20.34 | 19.58 |
6. Feb. 2023 | 19.63 | -0.83 | -4.01% | 20.45 | 20.71 | 19.49 |
30. Jan. 2023 | 20.67 | 0.64 | 3.19% | 20.03 | 21.19 | 19.82 |
23. Jan. 2023 | 20.27 | 0.07 | 0.34% | 20.2 | 20.59 | 20.03 |
16. Jan. 2023 | 20.2 | 0.07 | 0.39% | 20.12 | 20.64 | 19.51 |
9. Jan. 2023 | 20.14 | 1.59 | 8.57% | 18.55 | 20.15 | 18.49 |
2. Jan. 2023 | 18.39 | 1.16 | 6.73% | 17.23 | 18.4 | 16.79 |
26. Dez. 2022 | 17.04 | 0.05 | 0.29% | 16.99 | 17.13 | 16.55 |
19. Dez. 2022 | 17.19 | -0.24 | -1.38% | 17.43 | 17.59 | 16.8 |
12. Dez. 2022 | 17.42 | -0.62 | -3.44% | 18.04 | 19.01 | 17.23 |
5. Dez. 2022 | 18.07 | -0.63 | -3.32% | 18.69 | 18.92 | 17.87 |
28. Nov. 2022 | 18.68 | 0.28 | 1.52% | 18.4 | 18.85 | 18.05 |
21. Nov. 2022 | 18.55 | 0.48 | 2.65% | 18.07 | 18.62 | 17.81 |
14. Nov. 2022 | 18.14 | -0.4 | -2.16% | 18.54 | 18.98 | 17.81 |
7. Nov. 2022 | 18.68 | 0.78 | 4.35% | 17.9 | 18.8 | 17.54 |
31. Okt. 2022 | 17.7 | 0.03 | 0.22% | 17.66 | 17.99 | 16.87 |
24. Okt. 2022 | 17.65 | 0.94 | 5.68% | 16.7 | 17.72 | 16.57 |
17. Okt. 2022 | 16.7 | 0.41 | 2.57% | 16.28 | 16.87 | 15.98 |
10. Okt. 2022 | 15.82 | 0.25 | 1.67% | 15.56 | 16.35 | 15.04 |
3. Okt. 2022 | 15.52 | 0.48 | 3.19% | 15.04 | 16.26 | 14.74 |
26. Sept. 2022 | 14.98 | -0.45 | -2.92% | 15.43 | 15.75 | 14.97 |
19. Sept. 2022 | 15.39 | -1.54 | -9.05% | 16.92 | 17.4 | 15.17 |
12. Sept. 2022 | 16.99 | -1.19 | -6.5% | 18.17 | 18.28 | 16.89 |
5. Sept. 2022 | 17.88 | 0.7 | 4.13% | 17.17 | 17.9 | 16.81 |
29. Aug. 2022 | 16.95 | -0.52 | -2.93% | 17.46 | 17.73 | 16.62 |
22. Aug. 2022 | 17.67 | 0.06 | 0.34% | 17.61 | 18.37 | 17.46 |
15. Aug. 2022 | 18.05 | -0.79 | -4.2% | 18.84 | 19.31 | 17.99 |
8. Aug. 2022 | 18.85 | 0.48 | 2.61% | 18.37 | 18.94 | 17.99 |
1. Aug. 2022 | 18.2 | 0.55 | 3.11% | 17.65 | 18.39 | 17.45 |
25. Juli 2022 | 17.67 | 0.52 | 3.03% | 17.15 | 17.73 | 16.9 |
18. Juli 2022 | 17.18 | -0.31 | -1.78% | 17.49 | 18.09 | 17.11 |
11. Juli 2022 | 17.07 | 0.39 | 2.33% | 16.68 | 17.3 | 16.34 |
4. Juli 2022 | 16.79 | 0.57 | 3.57% | 16.21 | 16.99 | 16.07 |
27. Juni 2022 | 16.79 | -0.66 | -3.73% | 17.44 | 17.76 | 15.98 |
20. Juni 2022 | 17.39 | 0.46 | 2.71% | 16.93 | 17.41 | 16.27 |
13. Juni 2022 | 16.57 | -0.99 | -5.59% | 17.55 | 17.65 | 15.87 |
6. Juni 2022 | 18.18 | -1.7 | -8.51% | 19.87 | 20.08 | 18.12 |
30. Mai 2022 | 19.6 | -0.61 | -3.02% | 20.21 | 20.7 | 19.33 |
23. Mai 2022 | 20.56 | 1.03 | 5.32% | 19.52 | 20.6 | 18.41 |
16. Mai 2022 | 19.19 | 0.11 | 0.57% | 19.08 | 20.2 | 18.78 |
9. Mai 2022 | 19.11 | -0.88 | -4.36% | 19.98 | 20.11 | 17.98 |
2. Mai 2022 | 20.36 | -0.95 | -4.42% | 21.3 | 21.74 | 20.11 |
25. Apr. 2022 | 21.39 | -0.69 | -3.13% | 22.08 | 22.25 | 20.99 |
18. Apr. 2022 | 22.28 | 0.73 | 3.38% | 21.55 | 23.43 | 21.37 |
11. Apr. 2022 | 21.73 | 1.64 | 8.16% | 20.09 | 22.15 | 19.96 |
4. Apr. 2022 | 20.08 | -1.49 | -6.87% | 21.56 | 21.82 | 19.97 |
28. März 2022 | 21.68 | 0.73 | 3.53% | 20.94 | 22.01 | 20.58 |
21. März 2022 | 20.8 | 0.53 | 2.66% | 20.26 | 21.04 | 19.9 |
14. März 2022 | 20.58 | 2.27 | 12.45% | 18.3 | 20.64 | 17.98 |
7. März 2022 | 18.17 | -0.64 | -3.41% | 18.81 | 18.97 | 16.85 |
28. Feb. 2022 | 18.97 | -2.39 | -11.15% | 21.35 | 21.67 | 18.76 |
21. Feb. 2022 | 21.89 | -0.38 | -1.67% | 22.26 | 22.55 | 19.93 |
14. Feb. 2022 | 22.5 | 0.19 | 0.85% | 22.31 | 23.65 | 21.96 |
7. Feb. 2022 | 22.14 | 0.8 | 3.74% | 21.34 | 23.44 | 21.33 |
31. Jan. 2022 | 20.95 | 0.69 | 3.45% | 20.25 | 21.72 | 20.16 |
24. Jan. 2022 | 20.35 | 0.19 | 0.94% | 20.16 | 21.32 | 19.53 |
17. Jan. 2022 | 20.81 | -1.18 | -5.37% | 21.99 | 22.23 | 20.74 |
10. Jan. 2022 | 22.22 | 0.01 | 0.09% | 22.2 | 22.88 | 21.61 |
3. Jan. 2022 | 22.17 | 0.81 | 3.79% | 21.36 | 22.34 | 21.32 |
27. Dez. 2021 | 21.05 | 0.08 | 0.42% | 20.96 | 21.55 | 20.88 |
20. Dez. 2021 | 21.35 | 1.97 | 10.16% | 19.38 | 21.4 | 19.23 |
13. Dez. 2021 | 20 | -0.58 | -2.82% | 20.58 | 20.76 | 19.51 |
6. Dez. 2021 | 21.07 | 0.53 | 2.63% | 20.53 | 22.06 | 20.44 |
29. Nov. 2021 | 20.08 | -0.86 | -4.07% | 20.93 | 21 | 19.31 |
22. Nov. 2021 | 20.47 | -1.66 | -7.46% | 22.12 | 22.44 | 19.86 |
15. Nov. 2021 | 22.01 | -1.59 | -6.74% | 23.6 | 23.67 | 21.75 |
8. Nov. 2021 | 23.35 | -1.44 | -5.81% | 24.79 | 25 | 23.18 |
1. Nov. 2021 | 24.56 | 2.36 | 10.68% | 22.19 | 24.56 | 22.1 |
25. Okt. 2021 | 22.19 | -0.31 | -1.38% | 22.5 | 22.81 | 22.05 |
18. Okt. 2021 | 22.54 | -0.79 | -3.35% | 23.32 | 23.53 | 22.46 |
11. Okt. 2021 | 23.54 | -0.29 | -1.22% | 23.83 | 24.19 | 23.24 |
4. Okt. 2021 | 23.96 | -1.08 | -4.28% | 25.03 | 25.16 | 23.69 |
27. Sept. 2021 | 24.83 | 0.25 | 1.05% | 24.57 | 24.95 | 23.52 |
20. Sept. 2021 | 24.28 | 1.6 | 7.05% | 22.68 | 24.36 | 22.32 |
13. Sept. 2021 | 22.74 | 0.55 | 2.52% | 22.18 | 23.05 | 22.04 |
6. Sept. 2021 | 22.2 | -0.47 | -2.04% | 22.66 | 23.31 | 22.16 |
30. Aug. 2021 | 22.81 | -0.49 | -2.07% | 23.29 | 23.29 | 22.74 |
23. Aug. 2021 | 23.28 | 1.38 | 6.3% | 21.9 | 23.4 | 21.9 |
16. Aug. 2021 | 21.62 | -0.88 | -3.92% | 22.5 | 22.72 | 21.3 |
9. Aug. 2021 | 22.75 | -0.08 | -0.31% | 22.82 | 23.47 | 22.44 |
2. Aug. 2021 | 23.08 | 0.15 | 0.69% | 22.92 | 23.42 | 22.12 |
26. Juli 2021 | 22.83 | -0.23 | -0.96% | 23.05 | 23.79 | 22.78 |
19. Juli 2021 | 22.97 | 1.42 | 6.63% | 21.54 | 23.44 | 21.16 |
12. Juli 2021 | 22.38 | -1.2 | -5.05% | 23.57 | 23.95 | 22.35 |
5. Juli 2021 | 23.97 | -0.61 | -2.49% | 24.58 | 24.7 | 22.94 |
28. Juni 2021 | 24.48 | -0.22 | -0.86% | 24.69 | 24.7 | 23.98 |
21. Juni 2021 | 25 | -0.27 | -1.03% | 25.26 | 25.63 | 24.99 |
14. Juni 2021 | 25.19 | -1.09 | -4.15% | 26.28 | 26.34 | 24.98 |
7. Juni 2021 | 26.27 | -0.31 | -1.17% | 26.58 | 26.78 | 26.12 |
31. Mai 2021 | 26.34 | -0.81 | -2.95% | 27.14 | 27.41 | 26.24 |
24. Mai 2021 | 26.79 | 0.71 | 2.72% | 26.08 | 27.07 | 25.91 |
17. Mai 2021 | 25.91 | -0.25 | -0.96% | 26.16 | 26.96 | 25.74 |
10. Mai 2021 | 26.25 | 0 | 0% | 26.25 | 26.39 | 24.72 |
3. Mai 2021 | 26.15 | -0.13 | -0.46% | 26.27 | 26.29 | 25.27 |
26. Apr. 2021 | 26.05 | -0.25 | -0.96% | 26.3 | 26.46 | 25.85 |
19. Apr. 2021 | 25.9 | -0.4 | -1.49% | 26.29 | 26.29 | 24.53 |
12. Apr. 2021 | 26.4 | -0.61 | -2.23% | 27 | 27.32 | 25.91 |
Neueste Meldungen
Wochenausblick: Arbeitsmärkte in den USA und Kanada im Fokus, BoE-Zinsentscheidung
Wochenausblick: China ist im Urlaub, aber die BoC, die Fed und die EZB werden mit den ersten Zinsankündigungen für 2025 beschäftigt sein
Wochenausblick: Japanischer VPI und die BoJ-Zinserhöhung im Zentrum der Aufmerksamkeit. Alle Augen richten sich auf die kanadische Inflation und Trumps Amtseinführung
Wochenausblick: Inflation in den USA und der Eurozone, chinesisches BIP und Erträge im Finanzsektor.
Wochenausblick: PMI für das verarbeitende Gewerbe und den Dienstleistungssektor, US-Arbeitslosenquote und die letzten Daten vor Trumps Amtsantritt.