131,180€
1,02%
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 |
|---|---|---|---|---|---|---|
| 07.07.2025 | 130,38 | 131,87 | 130,34 | 131,27 | 0,80% | 19.274,00 |
| 04.07.2025 | 131,33 | 131,66 | 130,01 | 130,23 | -1,29% | 503,00 |
| 03.07.2025 | 130,01 | 132,03 | 129,93 | 131,93 | 1,49% | - |
| 02.07.2025 | 129,74 | 130,30 | 128,80 | 129,99 | 0,38% | - |
| 01.07.2025 | 129,27 | 129,92 | 128,24 | 129,50 | 0,07% | - |
| 30.06.2025 | 131,03 | 131,45 | 129,21 | 129,41 | -0,86% | - |
| 27.06.2025 | 129,65 | 131,09 | 129,43 | 130,53 | 1,03% | 37.168,00 |
| 26.06.2025 | 127,16 | 129,36 | 126,71 | 129,20 | 1,70% | 808,00 |
| 25.06.2025 | 127,97 | 128,33 | 126,69 | 127,04 | -0,61% | 76.066,00 |
| 24.06.2025 | 125,68 | 128,02 | 125,68 | 127,82 | 2,42% | - |
| 23.06.2025 | 125,37 | 125,71 | 123,33 | 124,80 | -0,61% | 99.856,00 |
| 20.06.2025 | 125,64 | 126,68 | 125,38 | 125,56 | 0,38% | 1.020,00 |
| 19.06.2025 | 125,88 | 125,94 | 124,89 | 125,08 | -0,95% | 80,00 |
| 18.06.2025 | 124,97 | 126,66 | 124,94 | 126,28 | 0,72% | 20.560,00 |
| 17.06.2025 | 125,66 | 125,73 | 124,80 | 125,38 | -0,52% | 4.050,00 |
| 16.06.2025 | 126,03 | 126,83 | 125,72 | 126,03 | 0,42% | 48,00 |
| 13.06.2025 | 127,04 | 127,13 | 125,26 | 125,50 | -2,27% | 45.993,00 |
| 12.06.2025 | 129,42 | 129,62 | 127,41 | 128,42 | -0,93% | 14.863,00 |
| 11.06.2025 | 129,84 | 130,70 | 129,25 | 129,63 | -0,44% | 1.716,00 |
| 10.06.2025 | 130,27 | 130,56 | 129,77 | 130,20 | 0,05% | 5.750,00 |
| 09.06.2025 | 129,30 | 130,63 | 128,87 | 130,13 | 0,35% | 15.904,00 |
| 06.06.2025 | 127,95 | 129,88 | 127,91 | 129,67 | 1,64% | 1.533,00 |
| 05.06.2025 | 128,10 | 128,65 | 126,68 | 127,58 | -0,39% | 2.060,00 |
| 04.06.2025 | 128,26 | 128,60 | 127,73 | 128,08 | -0,05% | - |
| 03.06.2025 | 127,24 | 128,26 | 126,30 | 128,14 | 0,60% | 11.712,00 |
| 02.06.2025 | 127,75 | 127,92 | 126,02 | 127,38 | -0,79% | - |
| 30.05.2025 | 128,39 | 129,29 | 127,32 | 128,40 | 0,09% | - |
| 29.05.2025 | 130,66 | 130,67 | 127,34 | 128,29 | -0,46% | - |
| 28.05.2025 | 128,84 | 129,35 | 128,26 | 128,88 | -0,10% | 7.536,00 |
| 27.05.2025 | 127,53 | 129,01 | 127,33 | 129,01 | 0,94% | 10.000,00 |
| 26.05.2025 | 127,48 | 127,99 | 127,40 | 127,81 | 1,12% | 15.050,00 |
| 23.05.2025 | 127,09 | 127,72 | 124,36 | 126,40 | -0,82% | 82,00 |
| 22.05.2025 | 127,67 | 128,04 | 126,36 | 127,44 | -0,02% | 15.789,00 |
| 21.05.2025 | 130,33 | 130,94 | 127,34 | 127,46 | -2,91% | 7.808,00 |
| 20.05.2025 | 131,86 | 132,14 | 130,83 | 131,28 | -0,73% | - |
| 19.05.2025 | 132,12 | 132,39 | 130,15 | 132,25 | -0,62% | 8.428,00 |
| 16.05.2025 | 132,16 | 133,31 | 131,87 | 133,07 | 0,38% | 1.604,00 |
| 15.05.2025 | 132,89 | 133,05 | 131,29 | 132,56 | -0,76% | 100,00 |
| 14.05.2025 | 133,37 | 133,86 | 132,23 | 133,57 | 0,24% | 1.465,00 |
| 13.05.2025 | 132,36 | 134,26 | 132,24 | 133,25 | 0,09% | 11.156,00 |
| 12.05.2025 | 128,62 | 133,43 | 128,34 | 133,13 | 4,84% | 24.133,00 |
| 09.05.2025 | 127,68 | 127,94 | 126,60 | 126,98 | -0,41% | 240,00 |
| 08.05.2025 | 125,94 | 128,28 | 125,77 | 127,50 | 1,92% | 2.955,00 |
| 07.05.2025 | 124,86 | 125,62 | 124,21 | 125,10 | 0,60% | 7.200,00 |
| 06.05.2025 | 125,54 | 125,58 | 123,94 | 124,36 | -1,01% | - |
| 05.05.2025 | 125,29 | 126,57 | 124,80 | 125,63 | -0,41% | 1.392,00 |
| 02.05.2025 | 125,07 | 126,35 | 124,37 | 126,15 | 1,56% | 443,00 |
| 30.04.2025 | 123,90 | 124,66 | 121,46 | 124,21 | 0,19% | - |
| 29.04.2025 | 124,21 | 124,77 | 122,72 | 123,98 | -0,02% | 4.987,00 |
| 28.04.2025 | 123,64 | 125,08 | 123,13 | 124,01 | -0,02% | 16.514,00 |
| 25.04.2025 | 124,23 | 124,38 | 122,76 | 124,04 | 0,45% | 216,00 |
| 24.04.2025 | 120,46 | 123,66 | 119,35 | 123,48 | 2,28% | 95,00 |
| 23.04.2025 | 119,93 | 123,12 | 119,55 | 120,73 | 2,45% | 1.816,00 |
| 22.04.2025 | 114,97 | 118,06 | 114,78 | 117,84 | -0,21% | 1.560,00 |
| 17.04.2025 | 117,35 | 119,15 | 117,21 | 118,09 | 1,33% | 360,00 |
| 16.04.2025 | 117,28 | 118,53 | 115,56 | 116,54 | -2,76% | 10.400,00 |
| 15.04.2025 | 116,49 | 120,73 | 116,35 | 119,85 | 2,48% | 1.295,00 |
| 14.04.2025 | 115,44 | 117,72 | 115,32 | 116,95 | 1,46% | 6.939,00 |
| 11.04.2025 | 115,49 | 116,08 | 111,56 | 115,27 | -0,03% | 1.044,00 |
| 10.04.2025 | 120,57 | 121,57 | 112,13 | 115,31 | -5,65% | 3.103,00 |
| 09.04.2025 | 107,89 | 122,94 | 106,61 | 122,21 | 11,10% | 3.813,00 |
| 08.04.2025 | 113,05 | 117,04 | 108,62 | 110,00 | -1,50% | 13.621,00 |
| 07.04.2025 | 108,30 | 118,30 | 105,22 | 111,67 | -2,04% | 5.731,00 |
| 04.04.2025 | 122,70 | 123,12 | 112,61 | 113,99 | -7,59% | 8.231,00 |
| 03.04.2025 | 129,22 | 129,84 | 123,05 | 123,35 | -7,68% | 7.481,00 |
| 02.04.2025 | 132,70 | 133,90 | 130,85 | 133,61 | 0,46% | 5.670,00 |
| 01.04.2025 | 131,09 | 133,12 | 131,07 | 133,00 | 1,38% | 3.246,00 |
| 31.03.2025 | 131,41 | 131,65 | 128,58 | 131,19 | -0,76% | 544,00 |
| 28.03.2025 | 134,54 | 135,15 | 131,77 | 132,19 | -1,99% | 10.825,00 |
| 27.03.2025 | 135,92 | 136,01 | 133,56 | 134,88 | -0,93% | - |
| 26.03.2025 | 137,74 | 138,00 | 135,74 | 136,15 | -1,31% | 9.286,00 |
| 25.03.2025 | 136,74 | 137,98 | 136,55 | 137,96 | 0,69% | 942,00 |
| 24.03.2025 | 135,41 | 137,26 | 135,13 | 137,02 | 1,81% | 88,00 |
| 21.03.2025 | 134,85 | 135,00 | 133,22 | 134,59 | -0,17% | 1.153,00 |
| 20.03.2025 | 134,49 | 135,30 | 133,16 | 134,82 | 0,47% | 11.515,00 |
| 19.03.2025 | 132,67 | 134,70 | 132,14 | 134,19 | 1,30% | 300,00 |
| 18.03.2025 | 133,09 | 133,51 | 131,93 | 132,47 | -0,59% | 2.160,00 |
| 17.03.2025 | 130,95 | 133,83 | 130,70 | 133,25 | 1,35% | 216,00 |
| 14.03.2025 | 129,72 | 131,65 | 129,18 | 131,47 | 1,74% | - |
| 13.03.2025 | 131,22 | 131,83 | 128,31 | 129,22 | -1,49% | 3.024,00 |
| 12.03.2025 | 129,63 | 132,47 | 129,59 | 131,18 | 1,41% | 29.583,00 |
| 11.03.2025 | 130,71 | 131,30 | 128,23 | 129,35 | -0,99% | 2.042,00 |
| 10.03.2025 | 135,55 | 136,00 | 129,50 | 130,64 | -4,19% | 8.907,00 |
| 07.03.2025 | 135,12 | 136,58 | 133,39 | 136,36 | 0,66% | 3.484,00 |
| 06.03.2025 | 139,20 | 139,30 | 135,00 | 135,46 | -2,53% | 2.310,00 |
| 05.03.2025 | 140,43 | 140,70 | 137,01 | 138,98 | -0,64% | 3.060,00 |
| 04.03.2025 | 146,69 | 146,69 | 139,33 | 139,88 | -4,40% | 6.277,00 |
| 03.03.2025 | 147,91 | 148,89 | 145,69 | 146,32 | -0,94% | 9.142,00 |
| 28.02.2025 | 145,40 | 147,81 | 145,14 | 147,71 | 1,50% | 7.795,00 |
| 27.02.2025 | 147,37 | 147,37 | 145,46 | 145,52 | -0,72% | 3.174,00 |
| 26.02.2025 | 146,63 | 148,00 | 146,26 | 146,58 | 0,44% | 3.592,00 |
| 25.02.2025 | 147,40 | 147,60 | 144,40 | 145,94 | -0,89% | 110,00 |
| 24.02.2025 | 149,51 | 149,75 | 146,25 | 147,25 | -1,09% | 12.521,00 |
| 21.02.2025 | 150,77 | 151,63 | 148,47 | 148,88 | -1,21% | 2.046,00 |
| 20.02.2025 | 152,64 | 153,01 | 150,21 | 150,71 | -1,30% | 3.717,00 |
| 19.02.2025 | 153,68 | 153,80 | 151,89 | 152,70 | -0,69% | 9.840,00 |
| 18.02.2025 | 153,26 | 153,94 | 152,68 | 153,76 | 0,43% | 1.715,00 |
| 17.02.2025 | 152,57 | 153,29 | 152,25 | 153,10 | 0,54% | 5.692,00 |
| 14.02.2025 | 150,91 | 152,38 | 150,85 | 152,28 | 0,96% | 15.070,00 |
| 13.02.2025 | 150,56 | 151,49 | 149,98 | 150,83 | 0,15% | 2.440,00 |