154,180€
0,77%
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 | 153,74 | 155,00 | 153,48 | 154,49 | 0,95% | 5.823,00 |
| 29.01.2025 | 153,56 | 154,44 | 152,58 | 153,04 | -0,14% | 31.288,00 |
| 28.01.2025 | 151,54 | 153,40 | 151,12 | 153,25 | 1,16% | 6.080,00 |
| 27.01.2025 | 152,79 | 153,04 | 150,42 | 151,50 | -1,18% | 12.505,00 |
| 24.01.2025 | 154,46 | 154,80 | 152,95 | 153,31 | -0,99% | 461,00 |
| 23.01.2025 | 152,32 | 154,98 | 151,84 | 154,85 | 1,75% | 8.056,00 |
| 22.01.2025 | 151,92 | 152,43 | 151,50 | 152,18 | 0,59% | 1.971,00 |
| 21.01.2025 | 150,26 | 151,51 | 149,96 | 151,29 | 0,87% | 3.318,00 |
| 20.01.2025 | 150,37 | 150,84 | 149,57 | 149,98 | -0,27% | 2.551,00 |
| 17.01.2025 | 149,71 | 150,64 | 148,95 | 150,39 | 0,78% | 5.542,00 |
| 16.01.2025 | 148,17 | 149,49 | 147,62 | 149,23 | 0,94% | 782,00 |
| 15.01.2025 | 144,48 | 148,11 | 144,08 | 147,84 | 2,50% | 443,00 |
| 14.01.2025 | 143,29 | 144,48 | 143,01 | 144,23 | 0,54% | - |
| 13.01.2025 | 143,39 | 143,60 | 142,05 | 143,46 | -0,07% | 17.500,00 |
| 10.01.2025 | 146,05 | 147,63 | 143,50 | 143,56 | -1,83% | 12.250,00 |
| 09.01.2025 | 145,36 | 146,39 | 144,88 | 146,23 | 0,49% | 5.880,00 |
| 08.01.2025 | 144,84 | 146,30 | 144,47 | 145,52 | 0,45% | 6.198,00 |
| 07.01.2025 | 146,10 | 147,49 | 144,01 | 144,87 | -0,99% | 3.569,00 |
| 06.01.2025 | 147,13 | 147,63 | 146,18 | 146,32 | -0,40% | 2.822,00 |
| 03.01.2025 | 146,53 | 147,17 | 145,99 | 146,91 | 0,30% | 2.250,00 |
| 02.01.2025 | 144,54 | 146,86 | 143,98 | 146,47 | 2,25% | - |
| 30.12.2024 | 144,64 | 144,75 | 143,20 | 143,24 | -1,08% | 1.584,00 |
| 27.12.2024 | 144,46 | 145,52 | 144,13 | 144,80 | 0,92% | 20.244,00 |
| 23.12.2024 | 142,97 | 143,68 | 141,94 | 143,48 | 0,69% | 1.127,00 |
| 20.12.2024 | 141,46 | 143,45 | 139,74 | 142,49 | 0,54% | 1.958,00 |
| 19.12.2024 | 142,53 | 143,20 | 140,83 | 141,73 | -0,61% | 1.440,00 |
| 18.12.2024 | 145,56 | 146,28 | 142,60 | 142,60 | -1,91% | 2.608,00 |
| 17.12.2024 | 147,21 | 147,50 | 144,77 | 145,38 | -1,48% | 6.614,00 |
| 16.12.2024 | 147,06 | 148,05 | 146,70 | 147,57 | 0,33% | 8.548,00 |
| 13.12.2024 | 147,85 | 148,36 | 146,89 | 147,09 | -0,40% | 5.864,00 |
| 12.12.2024 | 148,62 | 149,06 | 147,43 | 147,68 | -0,81% | 410,00 |
| 11.12.2024 | 147,11 | 149,03 | 146,79 | 148,89 | 1,29% | 880,00 |
| 10.12.2024 | 146,40 | 147,62 | 145,90 | 146,99 | 0,05% | 3.698,00 |
| 09.12.2024 | 148,07 | 149,31 | 146,70 | 146,91 | -0,58% | 924,00 |
| 06.12.2024 | 147,21 | 148,07 | 146,79 | 147,77 | 0,28% | 450,00 |
| 05.12.2024 | 147,33 | 148,08 | 146,74 | 147,36 | -0,06% | 2.112,00 |
| 04.12.2024 | 146,74 | 147,73 | 146,74 | 147,45 | 0,35% | 1.159,00 |
| 03.12.2024 | 147,05 | 147,41 | 146,50 | 146,94 | -0,02% | 3.281,00 |
| 02.12.2024 | 147,98 | 148,58 | 146,95 | 146,97 | -0,31% | 472,00 |
| 29.11.2024 | 146,16 | 148,03 | 146,11 | 147,43 | 0,73% | 2.800,00 |
| 28.11.2024 | 146,42 | 147,07 | 146,11 | 146,36 | 0,34% | 925,00 |
| 27.11.2024 | 146,76 | 147,31 | 145,68 | 145,87 | -0,65% | 1.018,00 |
| 26.11.2024 | 146,87 | 147,09 | 145,71 | 146,82 | -0,13% | 12.664,00 |
| 25.11.2024 | 146,67 | 147,45 | 146,32 | 147,01 | 0,31% | 1.217,00 |
| 22.11.2024 | 144,37 | 146,80 | 144,14 | 146,55 | 1,68% | 3.788,00 |
| 21.11.2024 | 141,15 | 144,40 | 140,84 | 144,13 | 1,95% | 6.147,00 |
| 20.11.2024 | 141,30 | 142,18 | 140,36 | 141,38 | 0,17% | 15.003,00 |
| 19.11.2024 | 140,78 | 141,30 | 138,65 | 141,14 | 0,48% | 4.200,00 |
| 18.11.2024 | 140,33 | 140,62 | 139,22 | 140,47 | 0,24% | 1.760,00 |
| 15.11.2024 | 140,02 | 140,69 | 139,33 | 140,13 | -0,46% | 1.520,00 |
| 14.11.2024 | 140,13 | 141,60 | 139,99 | 140,78 | 0,51% | 18.670,00 |
| 13.11.2024 | 140,32 | 140,57 | 138,74 | 140,07 | -0,46% | 5.550,00 |
| 12.11.2024 | 142,28 | 142,62 | 140,37 | 140,72 | -1,42% | 5.510,00 |
| 11.11.2024 | 138,98 | 143,20 | 138,97 | 142,74 | 2,29% | 4.470,00 |
| 08.11.2024 | 138,90 | 139,70 | 138,41 | 139,55 | 0,51% | - |
| 07.11.2024 | 139,25 | 139,97 | 138,65 | 138,84 | -0,19% | 9.120,00 |
| 06.11.2024 | 136,08 | 139,80 | 135,86 | 139,11 | 4,84% | 4.697,00 |
| 05.11.2024 | 130,91 | 132,99 | 130,49 | 132,69 | 1,52% | 2.750,00 |
| 04.11.2024 | 132,15 | 132,54 | 130,35 | 130,70 | -1,19% | 120,00 |
| 01.11.2024 | 132,33 | 133,49 | 132,04 | 132,27 | 0,12% | - |
| 31.10.2024 | 134,20 | 134,24 | 131,93 | 132,11 | -1,81% | 970,00 |
| 30.10.2024 | 135,39 | 136,19 | 134,43 | 134,55 | -0,80% | 1.220,00 |
| 29.10.2024 | 136,60 | 136,67 | 135,46 | 135,63 | -0,43% | 6.346,00 |
| 28.10.2024 | 135,76 | 136,29 | 135,29 | 136,21 | 0,95% | - |
| 25.10.2024 | 136,05 | 136,47 | 134,53 | 134,93 | -0,71% | 5.036,00 |
| 24.10.2024 | 135,08 | 136,68 | 134,73 | 135,89 | 0,76% | 800,00 |
| 23.10.2024 | 136,15 | 136,27 | 134,25 | 134,86 | -1,07% | 4.620,00 |
| 22.10.2024 | 136,39 | 136,67 | 135,59 | 136,32 | -0,39% | - |
| 21.10.2024 | 136,67 | 137,14 | 136,10 | 136,85 | 0,11% | 336,00 |
| 18.10.2024 | 136,64 | 136,94 | 135,67 | 136,70 | -0,04% | 1.127,00 |
| 17.10.2024 | 134,23 | 137,25 | 134,07 | 136,75 | 1,93% | 1.152,00 |
| 16.10.2024 | 132,87 | 134,34 | 132,74 | 134,16 | 0,82% | 2.820,00 |
| 15.10.2024 | 133,42 | 133,86 | 132,81 | 133,07 | -0,21% | 600,00 |
| 14.10.2024 | 132,19 | 133,54 | 132,03 | 133,35 | 0,98% | 2.052,00 |
| 11.10.2024 | 130,73 | 132,10 | 130,51 | 132,05 | 1,02% | 1.560,00 |
| 10.10.2024 | 130,66 | 131,40 | 130,25 | 130,72 | -0,35% | 6.323,00 |
| 09.10.2024 | 129,90 | 131,20 | 129,61 | 131,18 | 0,98% | 1.257,00 |
| 08.10.2024 | 130,02 | 130,35 | 129,68 | 129,91 | -0,46% | 1.350,00 |
| 07.10.2024 | 131,85 | 131,92 | 130,00 | 130,51 | -0,71% | 192,00 |
| 04.10.2024 | 129,65 | 131,60 | 129,40 | 131,44 | 1,42% | 31.974,00 |
| 03.10.2024 | 130,17 | 130,43 | 129,05 | 129,60 | -0,54% | 84,00 |
| 02.10.2024 | 130,21 | 130,95 | 128,81 | 130,30 | 0,26% | 188,00 |
| 01.10.2024 | 130,14 | 130,61 | 128,96 | 129,96 | -0,08% | - |
| 30.09.2024 | 130,98 | 130,98 | 129,49 | 130,06 | -0,68% | 11.500,00 |
| 27.09.2024 | 130,47 | 131,31 | 130,28 | 130,95 | 0,49% | - |
| 26.09.2024 | 129,84 | 131,24 | 129,75 | 130,31 | 0,91% | 1.134,00 |
| 25.09.2024 | 129,63 | 130,00 | 128,98 | 129,14 | -0,77% | - |
| 24.09.2024 | 130,98 | 131,47 | 129,78 | 130,14 | -0,45% | 24.750,00 |
| 23.09.2024 | 130,03 | 131,28 | 129,89 | 130,73 | 0,75% | 13.498,00 |
| 20.09.2024 | 129,95 | 130,26 | 129,42 | 129,76 | -0,41% | 859,00 |
| 19.09.2024 | 128,62 | 130,52 | 128,28 | 130,30 | 2,17% | 6.960,00 |
| 18.09.2024 | 128,12 | 128,28 | 126,78 | 127,53 | -0,31% | 92,00 |
| 17.09.2024 | 127,52 | 128,43 | 127,38 | 127,93 | 0,48% | 4.812,00 |
| 16.09.2024 | 126,08 | 127,33 | 125,79 | 127,32 | 0,78% | 78.202,00 |
| 13.09.2024 | 124,44 | 126,39 | 124,31 | 126,33 | 1,43% | 1.685,00 |
| 12.09.2024 | 122,94 | 124,65 | 122,61 | 124,55 | 2,21% | 7.310,00 |
| 11.09.2024 | 121,12 | 121,89 | 119,98 | 121,86 | 0,45% | - |
| 10.09.2024 | 121,12 | 121,82 | 120,30 | 121,31 | 0,05% | - |
| 09.09.2024 | 120,03 | 121,80 | 119,80 | 121,25 | 1,32% | - |
| 06.09.2024 | 120,61 | 122,17 | 119,23 | 119,67 | -1,03% | 14.750,00 |