131,440€
0,91%
Echtzeitkurs Xtrackers LPX Private Equity Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers LPX Private Equity Swap UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 130,28 | 131,45 | 130,16 | 131,43 | 0,91% | 19,00 |
| 04.07.2025 | 131,94 | 131,96 | 130,01 | 130,25 | -1,28% | 89,00 |
| 03.07.2025 | 130,04 | 132,01 | 129,97 | 131,94 | 1,56% | 130,00 |
| 02.07.2025 | 129,51 | 130,30 | 128,70 | 129,91 | 0,29% | - |
| 01.07.2025 | 129,47 | 129,89 | 128,17 | 129,53 | 0,07% | - |
| 30.06.2025 | 130,58 | 131,67 | 129,20 | 129,44 | -0,85% | - |
| 27.06.2025 | 129,25 | 131,09 | 129,25 | 130,55 | 1,01% | - |
| 26.06.2025 | 127,06 | 129,36 | 127,06 | 129,24 | 1,70% | - |
| 25.06.2025 | 127,71 | 128,40 | 126,62 | 127,08 | -0,49% | - |
| 24.06.2025 | 125,76 | 127,93 | 125,70 | 127,71 | 2,32% | 238,00 |
| 23.06.2025 | 125,55 | 125,78 | 123,24 | 124,82 | -0,58% | 112,00 |
| 20.06.2025 | 124,99 | 126,78 | 124,99 | 125,55 | 0,43% | - |
| 19.06.2025 | 126,17 | 126,17 | 124,89 | 125,01 | -0,95% | - |
| 18.06.2025 | 125,58 | 126,62 | 124,94 | 126,21 | 0,49% | - |
| 17.06.2025 | 125,87 | 125,89 | 124,78 | 125,59 | -0,22% | 110,00 |
| 16.06.2025 | 125,43 | 126,96 | 125,43 | 125,87 | 0,35% | 25,00 |
| 13.06.2025 | 128,44 | 128,44 | 125,22 | 125,43 | -2,31% | 1,00 |
| 12.06.2025 | 129,37 | 129,37 | 127,41 | 128,39 | -0,99% | 9,00 |
| 11.06.2025 | 130,10 | 130,70 | 129,26 | 129,68 | -0,31% | 29,00 |
| 10.06.2025 | 130,28 | 130,56 | 129,62 | 130,08 | -0,17% | - |
| 09.06.2025 | 129,77 | 130,70 | 128,25 | 130,30 | 0,41% | - |
| 06.06.2025 | 127,60 | 129,88 | 127,60 | 129,77 | 1,68% | - |
| 05.06.2025 | 128,03 | 128,67 | 126,68 | 127,62 | -0,32% | 230,00 |
| 04.06.2025 | 128,15 | 128,56 | 127,74 | 128,03 | -0,08% | 176,00 |
| 03.06.2025 | 127,43 | 128,19 | 126,30 | 128,13 | 0,60% | - |
| 02.06.2025 | 128,55 | 128,55 | 126,04 | 127,36 | -0,97% | 80,00 |
| 30.05.2025 | 128,18 | 129,29 | 127,28 | 128,61 | 0,34% | 13,00 |
| 29.05.2025 | 128,90 | 131,09 | 127,33 | 128,18 | -0,57% | - |
| 28.05.2025 | 129,00 | 129,37 | 128,25 | 128,92 | -0,05% | - |
| 27.05.2025 | 127,65 | 129,00 | 127,22 | 128,99 | 1,07% | - |
| 26.05.2025 | 126,47 | 127,99 | 126,47 | 127,63 | 0,95% | 39,00 |
| 23.05.2025 | 127,42 | 127,79 | 124,36 | 126,43 | -0,79% | 2,00 |
| 22.05.2025 | 127,57 | 128,05 | 126,31 | 127,44 | -0,09% | - |
| 21.05.2025 | 131,27 | 131,27 | 127,35 | 127,55 | -2,89% | - |
| 20.05.2025 | 132,11 | 132,22 | 130,89 | 131,35 | -0,58% | - |
| 19.05.2025 | 133,02 | 133,02 | 130,15 | 132,12 | -0,66% | 130,00 |
| 16.05.2025 | 132,61 | 133,31 | 131,87 | 133,00 | 0,26% | 1,00 |
| 15.05.2025 | 133,63 | 133,63 | 131,29 | 132,65 | -0,76% | - |
| 14.05.2025 | 133,47 | 133,89 | 132,23 | 133,67 | 0,16% | 48,00 |
| 13.05.2025 | 133,15 | 134,34 | 132,24 | 133,45 | 0,24% | 70,00 |
| 12.05.2025 | 126,92 | 133,47 | 126,92 | 133,13 | 4,88% | 13,00 |
| 09.05.2025 | 127,52 | 128,00 | 126,58 | 126,94 | -0,45% | 5,00 |
| 08.05.2025 | 125,15 | 128,22 | 125,15 | 127,52 | 1,81% | 10,00 |
| 07.05.2025 | 124,42 | 125,65 | 124,20 | 125,25 | 0,63% | 24,00 |
| 06.05.2025 | 125,74 | 125,74 | 123,94 | 124,46 | -1,03% | - |
| 05.05.2025 | 126,25 | 126,57 | 124,80 | 125,75 | -0,42% | - |
| 02.05.2025 | 124,21 | 126,42 | 124,02 | 126,28 | 1,64% | 100,00 |
| 30.04.2025 | 123,99 | 124,70 | 121,46 | 124,24 | 0,19% | - |
| 29.04.2025 | 124,15 | 124,77 | 122,72 | 124,01 | -0,08% | - |
| 28.04.2025 | 124,02 | 125,09 | 123,15 | 124,11 | 0,13% | - |
| 25.04.2025 | 123,47 | 124,37 | 122,76 | 123,95 | 0,43% | - |
| 24.04.2025 | 120,78 | 123,57 | 119,35 | 123,42 | 2,21% | - |
| 23.04.2025 | 117,92 | 123,13 | 117,77 | 120,75 | 2,44% | 8,00 |
| 22.04.2025 | 118,11 | 118,11 | 114,76 | 117,87 | -0,23% | 17,00 |
| 17.04.2025 | 116,76 | 119,20 | 116,54 | 118,14 | 1,18% | 330,00 |
| 16.04.2025 | 119,90 | 119,90 | 115,70 | 116,76 | -2,61% | - |
| 15.04.2025 | 116,41 | 120,88 | 116,22 | 119,89 | 2,95% | - |
| 14.04.2025 | 115,19 | 117,88 | 115,19 | 116,45 | 1,09% | 280,00 |
| 11.04.2025 | 115,34 | 116,10 | 111,52 | 115,20 | -0,33% | 1.081,00 |
| 10.04.2025 | 121,95 | 122,29 | 112,01 | 115,58 | -5,27% | - |
| 09.04.2025 | 109,96 | 122,58 | 106,59 | 122,01 | 10,91% | 1.012,00 |
| 08.04.2025 | 111,78 | 117,05 | 108,70 | 110,01 | -1,59% | 669,00 |
| 07.04.2025 | 113,82 | 119,51 | 103,51 | 111,79 | -1,75% | 897,00 |
| 04.04.2025 | 123,30 | 123,31 | 112,62 | 113,78 | -7,74% | 1.617,00 |
| 03.04.2025 | 133,73 | 133,74 | 123,07 | 123,32 | -7,80% | 330,00 |
| 02.04.2025 | 133,04 | 133,94 | 130,91 | 133,75 | 0,61% | 43,00 |
| 01.04.2025 | 131,30 | 133,12 | 131,02 | 132,94 | 1,32% | - |
| 31.03.2025 | 132,18 | 132,19 | 128,58 | 131,21 | -0,74% | 2.540,00 |
| 28.03.2025 | 135,04 | 135,16 | 131,76 | 132,19 | -2,10% | 1.000,00 |
| 27.03.2025 | 136,15 | 136,26 | 133,56 | 135,03 | -0,84% | - |
| 26.03.2025 | 137,98 | 138,06 | 135,76 | 136,17 | -1,30% | - |
| 25.03.2025 | 137,07 | 138,02 | 136,55 | 137,97 | 0,63% | - |
| 24.03.2025 | 134,62 | 137,33 | 134,62 | 137,11 | 1,86% | - |
| 21.03.2025 | 134,90 | 134,90 | 133,22 | 134,61 | -0,18% | - |
| 20.03.2025 | 134,20 | 135,30 | 133,16 | 134,85 | 0,50% | 520,00 |
| 19.03.2025 | 132,40 | 134,68 | 132,14 | 134,18 | 1,37% | - |
| 18.03.2025 | 133,31 | 133,52 | 131,94 | 132,37 | -0,71% | 1,00 |
| 17.03.2025 | 131,37 | 133,80 | 130,66 | 133,32 | 1,48% | 51,00 |
| 14.03.2025 | 129,07 | 131,64 | 129,04 | 131,38 | 1,78% | - |
| 13.03.2025 | 131,18 | 131,83 | 128,26 | 129,08 | -1,61% | 510,00 |
| 12.03.2025 | 129,46 | 132,47 | 129,45 | 131,19 | 1,43% | - |
| 11.03.2025 | 130,41 | 131,30 | 128,15 | 129,34 | -0,81% | 255,00 |
| 10.03.2025 | 136,44 | 136,45 | 129,36 | 130,40 | -4,43% | 198,00 |
| 07.03.2025 | 135,35 | 136,60 | 133,31 | 136,44 | 0,81% | 69,00 |
| 06.03.2025 | 138,80 | 139,30 | 135,00 | 135,34 | -2,43% | 28,00 |
| 05.03.2025 | 139,73 | 140,70 | 136,69 | 138,71 | -0,77% | 156,00 |
| 04.03.2025 | 146,34 | 146,54 | 139,33 | 139,78 | -4,44% | 134,00 |
| 03.03.2025 | 147,65 | 148,89 | 145,69 | 146,27 | -0,93% | 869,00 |
| 28.02.2025 | 145,52 | 147,64 | 145,14 | 147,64 | 1,44% | 69,00 |
| 27.02.2025 | 146,49 | 147,31 | 145,43 | 145,55 | -0,66% | - |
| 26.02.2025 | 145,95 | 148,00 | 145,95 | 146,51 | 0,40% | 90,00 |
| 25.02.2025 | 147,18 | 147,80 | 144,45 | 145,92 | -0,84% | 62,00 |
| 24.02.2025 | 148,73 | 149,89 | 146,26 | 147,16 | -1,06% | 51,00 |
| 21.02.2025 | 150,69 | 151,63 | 148,53 | 148,73 | -1,27% | 1,00 |
| 20.02.2025 | 152,69 | 153,01 | 150,28 | 150,65 | -1,33% | 20,00 |
| 19.02.2025 | 153,78 | 153,86 | 151,89 | 152,68 | -0,68% | 32,00 |
| 18.02.2025 | 153,09 | 153,97 | 152,72 | 153,73 | 0,40% | - |
| 17.02.2025 | 152,33 | 153,29 | 152,33 | 153,11 | 0,53% | 34,00 |
| 14.02.2025 | 150,87 | 152,38 | 150,85 | 152,30 | 0,97% | 373,00 |
| 13.02.2025 | 150,69 | 151,49 | 149,98 | 150,84 | 0,11% | 107,00 |