154,620€
0,99%
Echtzeitkurs Xtrackers LPX Private Equity Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers LPX Private Equity Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 153,25 | 154,99 | 153,25 | 154,41 | 0,86% | 97,00 |
| 29.01.2025 | 153,44 | 154,46 | 152,47 | 153,10 | -0,22% | 65,00 |
| 28.01.2025 | 151,33 | 153,63 | 151,14 | 153,44 | 1,31% | 25,00 |
| 27.01.2025 | 152,81 | 153,26 | 150,42 | 151,46 | -0,88% | 614,00 |
| 24.01.2025 | 155,06 | 155,06 | 152,52 | 152,80 | -1,44% | 959,00 |
| 23.01.2025 | 151,84 | 155,06 | 151,50 | 155,04 | 2,11% | 138,00 |
| 22.01.2025 | 151,58 | 152,53 | 151,45 | 151,84 | 0,17% | 51,00 |
| 21.01.2025 | 150,27 | 151,60 | 149,78 | 151,58 | 0,88% | 36,00 |
| 20.01.2025 | 149,98 | 150,54 | 149,64 | 150,26 | 0,18% | 116,00 |
| 17.01.2025 | 148,61 | 150,63 | 148,61 | 149,99 | 0,91% | 107,00 |
| 16.01.2025 | 148,13 | 149,70 | 147,62 | 148,64 | 0,32% | 91,00 |
| 15.01.2025 | 143,94 | 148,40 | 143,94 | 148,16 | 2,93% | - |
| 14.01.2025 | 144,16 | 144,60 | 143,01 | 143,94 | -0,12% | 950,00 |
| 13.01.2025 | 144,06 | 144,16 | 142,02 | 144,12 | 0,03% | 15,00 |
| 10.01.2025 | 146,21 | 146,74 | 143,43 | 144,08 | -1,48% | 385,00 |
| 09.01.2025 | 145,35 | 146,38 | 144,76 | 146,24 | 0,61% | 40,00 |
| 08.01.2025 | 144,36 | 146,31 | 144,34 | 145,35 | 0,64% | 402,00 |
| 07.01.2025 | 145,82 | 147,58 | 143,94 | 144,42 | -0,95% | 2,00 |
| 06.01.2025 | 147,27 | 147,69 | 145,59 | 145,81 | -0,98% | 42,00 |
| 03.01.2025 | 145,66 | 147,47 | 145,66 | 147,26 | 1,06% | - |
| 02.01.2025 | 143,33 | 146,80 | 143,33 | 145,71 | 1,64% | 15,00 |
| 30.12.2024 | 145,03 | 145,30 | 143,24 | 143,36 | -0,53% | 124,00 |
| 27.12.2024 | 143,89 | 150,00 | 143,64 | 144,12 | 0,17% | 20,00 |
| 23.12.2024 | 142,62 | 143,96 | 142,01 | 143,88 | 0,89% | 23,00 |
| 20.12.2024 | 141,41 | 143,97 | 139,75 | 142,61 | 0,85% | 200,00 |
| 19.12.2024 | 141,88 | 143,07 | 140,81 | 141,41 | -0,33% | - |
| 18.12.2024 | 145,41 | 146,28 | 141,63 | 141,88 | -2,42% | - |
| 17.12.2024 | 147,86 | 147,86 | 144,77 | 145,40 | -1,64% | - |
| 16.12.2024 | 147,23 | 148,14 | 145,66 | 147,83 | 0,41% | 70,00 |
| 13.12.2024 | 147,23 | 149,01 | 146,87 | 147,22 | 0,00% | 2,00 |
| 12.12.2024 | 148,50 | 149,02 | 147,20 | 147,22 | -0,86% | 150,00 |
| 11.12.2024 | 146,73 | 148,72 | 146,73 | 148,49 | 1,20% | 17,00 |
| 10.12.2024 | 147,28 | 147,49 | 145,89 | 146,73 | -0,37% | 20,00 |
| 09.12.2024 | 147,37 | 149,32 | 146,73 | 147,28 | -0,06% | 15,00 |
| 06.12.2024 | 147,75 | 148,06 | 146,95 | 147,37 | -0,26% | - |
| 05.12.2024 | 147,35 | 148,23 | 146,73 | 147,75 | 0,28% | 80,00 |
| 04.12.2024 | 146,95 | 147,73 | 146,77 | 147,34 | 0,27% | 130,00 |
| 03.12.2024 | 147,36 | 147,36 | 146,55 | 146,94 | -0,29% | - |
| 02.12.2024 | 147,72 | 148,58 | 147,06 | 147,36 | -0,24% | 1.000,00 |
| 29.11.2024 | 146,48 | 147,94 | 145,99 | 147,72 | 0,85% | - |
| 28.11.2024 | 146,22 | 146,69 | 146,14 | 146,47 | 0,18% | - |
| 27.11.2024 | 146,92 | 147,31 | 145,87 | 146,21 | -0,48% | 134,00 |
| 26.11.2024 | 147,09 | 147,11 | 145,71 | 146,92 | -0,11% | 100,00 |
| 25.11.2024 | 146,78 | 147,77 | 146,20 | 147,08 | 0,20% | 143,00 |
| 22.11.2024 | 143,86 | 146,83 | 143,74 | 146,78 | 2,03% | 13,00 |
| 21.11.2024 | 142,15 | 144,65 | 140,85 | 143,86 | 1,21% | 30,00 |
| 20.11.2024 | 141,44 | 142,25 | 140,38 | 142,14 | 0,49% | 95,00 |
| 19.11.2024 | 140,33 | 141,87 | 138,65 | 141,44 | 0,80% | - |
| 18.11.2024 | 139,90 | 140,68 | 139,25 | 140,32 | 0,30% | 60,00 |
| 15.11.2024 | 140,29 | 140,69 | 139,49 | 139,90 | -0,27% | - |
| 14.11.2024 | 140,17 | 141,60 | 139,94 | 140,28 | 0,08% | 7,00 |
| 13.11.2024 | 140,65 | 140,66 | 138,68 | 140,17 | -0,34% | 15,00 |
| 12.11.2024 | 142,50 | 142,67 | 140,10 | 140,65 | -1,30% | 42,00 |
| 11.11.2024 | 139,27 | 142,83 | 139,27 | 142,50 | 2,33% | 185,00 |
| 08.11.2024 | 139,14 | 139,42 | 138,41 | 139,26 | 0,09% | - |
| 07.11.2024 | 139,45 | 139,97 | 138,67 | 139,14 | -0,22% | - |
| 06.11.2024 | 132,89 | 139,80 | 132,89 | 139,45 | 4,94% | 302,00 |
| 05.11.2024 | 130,71 | 133,17 | 130,00 | 132,88 | 1,66% | 272,00 |
| 04.11.2024 | 132,61 | 132,92 | 130,35 | 130,71 | -1,43% | 25,00 |
| 01.11.2024 | 131,76 | 133,49 | 131,75 | 132,60 | 0,65% | 199,00 |
| 31.10.2024 | 134,17 | 134,46 | 131,74 | 131,75 | -1,80% | 10,00 |
| 30.10.2024 | 136,02 | 136,18 | 134,12 | 134,16 | -1,37% | - |
| 29.10.2024 | 136,06 | 136,68 | 135,46 | 136,02 | -0,03% | - |
| 28.10.2024 | 134,47 | 136,21 | 134,46 | 136,06 | 1,19% | 308,00 |
| 25.10.2024 | 135,93 | 136,47 | 134,31 | 134,46 | -1,07% | 234,00 |
| 24.10.2024 | 134,95 | 136,67 | 134,73 | 135,92 | 0,72% | 4,00 |
| 23.10.2024 | 136,47 | 136,47 | 134,12 | 134,95 | -1,11% | 165,00 |
| 22.10.2024 | 136,97 | 136,97 | 135,59 | 136,47 | -0,37% | - |
| 21.10.2024 | 136,70 | 137,60 | 136,10 | 136,97 | 0,19% | - |
| 18.10.2024 | 136,65 | 136,89 | 135,67 | 136,71 | 0,05% | - |
| 17.10.2024 | 134,24 | 136,94 | 134,02 | 136,64 | 1,78% | 751,00 |
| 16.10.2024 | 132,64 | 134,38 | 132,62 | 134,25 | 1,23% | 20,00 |
| 15.10.2024 | 133,50 | 133,86 | 132,42 | 132,62 | -0,66% | 50,00 |
| 14.10.2024 | 132,08 | 133,68 | 131,99 | 133,50 | 1,08% | 205,00 |
| 11.10.2024 | 131,38 | 132,25 | 130,14 | 132,08 | 0,53% | 34,00 |
| 10.10.2024 | 131,37 | 131,46 | 130,25 | 131,38 | 0,01% | - |
| 09.10.2024 | 130,47 | 131,38 | 129,61 | 131,37 | 0,69% | - |
| 08.10.2024 | 129,88 | 130,53 | 129,68 | 130,47 | 0,45% | 69,00 |
| 07.10.2024 | 131,78 | 131,87 | 129,75 | 129,88 | -1,44% | 20,00 |
| 04.10.2024 | 129,42 | 131,82 | 129,36 | 131,78 | 1,82% | - |
| 03.10.2024 | 130,69 | 130,69 | 128,88 | 129,42 | -0,97% | - |
| 02.10.2024 | 129,91 | 130,93 | 128,81 | 130,69 | 0,60% | 208,00 |
| 01.10.2024 | 130,35 | 130,75 | 128,96 | 129,91 | -0,33% | - |
| 30.09.2024 | 130,93 | 130,93 | 128,99 | 130,34 | -0,45% | 15,00 |
| 27.09.2024 | 130,75 | 131,29 | 130,30 | 130,93 | 0,14% | - |
| 26.09.2024 | 128,88 | 131,23 | 128,88 | 130,75 | 1,45% | - |
| 25.09.2024 | 130,47 | 130,47 | 128,70 | 128,88 | -1,22% | - |
| 24.09.2024 | 130,41 | 131,41 | 129,77 | 130,47 | 0,05% | 20,00 |
| 23.09.2024 | 129,70 | 131,31 | 129,58 | 130,41 | 0,54% | 15,00 |
| 20.09.2024 | 130,34 | 130,34 | 129,42 | 129,71 | -0,48% | 26,00 |
| 19.09.2024 | 127,15 | 130,83 | 127,15 | 130,33 | 2,50% | - |
| 18.09.2024 | 127,69 | 128,62 | 126,75 | 127,15 | -0,43% | - |
| 17.09.2024 | 127,21 | 128,43 | 127,14 | 127,70 | 0,39% | 40,00 |
| 16.09.2024 | 126,06 | 127,22 | 125,89 | 127,21 | 0,91% | 25,00 |
| 13.09.2024 | 124,99 | 126,30 | 124,67 | 126,06 | 0,86% | 120,00 |
| 12.09.2024 | 122,75 | 125,11 | 122,63 | 124,99 | 1,82% | - |
| 11.09.2024 | 121,18 | 122,75 | 120,01 | 122,75 | 1,29% | 17,00 |
| 10.09.2024 | 121,88 | 121,88 | 120,00 | 121,19 | -0,57% | - |
| 09.09.2024 | 119,29 | 122,24 | 119,29 | 121,88 | 2,17% | 90,00 |
| 06.09.2024 | 121,15 | 123,63 | 119,17 | 119,29 | -1,54% | - |