142,100€
0,35%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 120,91 | 122,01 | 120,51 | 120,92 | -0,14% | 110,00 |
| 04.09.2024 | 121,16 | 121,99 | 120,70 | 121,09 | -0,86% | 930,00 |
| 03.09.2024 | 125,69 | 125,74 | 121,73 | 122,14 | -2,79% | 5.875,00 |
| 02.09.2024 | 126,06 | 126,24 | 124,79 | 125,65 | -0,21% | 2.940,00 |
| 30.08.2024 | 125,17 | 126,00 | 124,84 | 125,92 | 0,99% | 390,00 |
| 29.08.2024 | 124,48 | 125,62 | 124,37 | 124,68 | 0,05% | - |
| 28.08.2024 | 125,12 | 125,39 | 124,28 | 124,62 | -0,10% | 9.800,00 |
| 27.08.2024 | 125,22 | 125,28 | 124,16 | 124,75 | -0,17% | 2.200,00 |
| 26.08.2024 | 124,37 | 125,45 | 124,27 | 124,96 | 0,65% | 10.800,00 |
| 23.08.2024 | 123,23 | 124,49 | 123,18 | 124,15 | 0,84% | 1.410,00 |
| 22.08.2024 | 122,33 | 123,59 | 122,23 | 123,12 | 0,61% | 13.300,00 |
| 21.08.2024 | 122,37 | 122,56 | 121,90 | 122,37 | 0,21% | 33.300,00 |
| 20.08.2024 | 122,80 | 123,45 | 122,03 | 122,11 | -0,60% | - |
| 19.08.2024 | 121,91 | 123,26 | 121,75 | 122,85 | 0,50% | 1.440,00 |
| 16.08.2024 | 122,73 | 123,02 | 121,86 | 122,24 | -0,24% | - |
| 15.08.2024 | 120,59 | 122,69 | 120,22 | 122,53 | 1,95% | 4.067,00 |
| 14.08.2024 | 119,35 | 120,38 | 119,16 | 120,19 | 0,75% | 2.294,00 |
| 13.08.2024 | 118,67 | 119,59 | 118,27 | 119,29 | 0,74% | - |
| 12.08.2024 | 119,08 | 119,36 | 118,24 | 118,41 | -0,35% | 3.020,00 |
| 09.08.2024 | 117,70 | 118,88 | 117,55 | 118,82 | 0,83% | 460,00 |
| 08.08.2024 | 116,56 | 118,08 | 115,82 | 117,84 | 0,80% | 11.380,00 |
| 07.08.2024 | 118,08 | 119,07 | 116,84 | 116,91 | 0,25% | 6.160,00 |
| 06.08.2024 | 115,50 | 117,75 | 114,88 | 116,62 | 2,07% | 7.801,00 |
| 05.08.2024 | 116,81 | 118,09 | 110,95 | 114,25 | -3,44% | 10.761,00 |