131,010€
0,58%
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 | 130,32 | 131,89 | 130,31 | 131,10 | 0,65% | 4.166,00 |
| 04.07.2025 | 131,84 | 131,92 | 130,01 | 130,25 | -1,28% | 484,00 |
| 03.07.2025 | 130,10 | 132,38 | 129,38 | 131,94 | 1,48% | 596,00 |
| 02.07.2025 | 129,92 | 130,30 | 128,81 | 130,01 | 0,39% | 315,00 |
| 01.07.2025 | 129,12 | 129,89 | 128,17 | 129,51 | 0,02% | 873,00 |
| 30.06.2025 | 130,84 | 131,68 | 129,20 | 129,48 | -0,83% | 3.683,00 |
| 27.06.2025 | 129,52 | 131,09 | 129,41 | 130,57 | 1,04% | 5.390,00 |
| 26.06.2025 | 127,17 | 129,60 | 127,16 | 129,22 | 1,72% | 505,00 |
| 25.06.2025 | 127,86 | 128,35 | 126,60 | 127,04 | -0,52% | 383,00 |
| 24.06.2025 | 125,73 | 127,93 | 124,84 | 127,71 | 2,32% | 2.236,00 |
| 23.06.2025 | 125,30 | 125,75 | 123,26 | 124,82 | -0,57% | 535,00 |
| 20.06.2025 | 125,59 | 126,65 | 125,36 | 125,53 | 0,46% | 2.656,00 |
| 19.06.2025 | 125,92 | 125,96 | 124,88 | 124,95 | -0,95% | 2.104,00 |
| 18.06.2025 | 125,51 | 126,62 | 124,86 | 126,15 | 0,49% | 3.295,00 |
| 17.06.2025 | 125,44 | 125,67 | 124,62 | 125,53 | -0,29% | 391,00 |
| 16.06.2025 | 125,73 | 126,88 | 125,50 | 125,89 | 0,35% | 1.528,00 |
| 13.06.2025 | 127,25 | 127,45 | 125,21 | 125,45 | -2,27% | 981,00 |
| 12.06.2025 | 129,05 | 129,22 | 127,41 | 128,37 | -1,04% | 734,00 |
| 11.06.2025 | 129,65 | 130,70 | 129,26 | 129,72 | -0,28% | 479,00 |
| 10.06.2025 | 130,40 | 130,94 | 129,36 | 130,08 | -0,14% | 444,00 |
| 09.06.2025 | 128,96 | 130,70 | 128,25 | 130,26 | 0,39% | 1.717,00 |
| 06.06.2025 | 128,00 | 129,91 | 127,86 | 129,75 | 1,68% | 120,00 |
| 05.06.2025 | 128,07 | 128,69 | 126,66 | 127,60 | -0,38% | 596,00 |
| 04.06.2025 | 128,21 | 128,61 | 127,69 | 128,09 | -0,02% | 508,00 |
| 03.06.2025 | 127,32 | 128,54 | 126,28 | 128,11 | 0,53% | 90,00 |
| 02.06.2025 | 127,96 | 128,60 | 125,94 | 127,43 | -0,79% | 2.425,00 |
| 30.05.2025 | 128,41 | 129,29 | 127,28 | 128,44 | 0,19% | 590,00 |
| 29.05.2025 | 130,66 | 131,22 | 127,33 | 128,20 | -0,56% | 217,00 |
| 28.05.2025 | 128,81 | 129,68 | 128,23 | 128,92 | -0,04% | 1.164,00 |
| 27.05.2025 | 127,56 | 129,30 | 126,86 | 128,97 | 1,05% | 1.429,00 |
| 26.05.2025 | 127,85 | 128,00 | 126,96 | 127,63 | 0,97% | 612,00 |
| 23.05.2025 | 127,20 | 127,88 | 124,34 | 126,41 | -0,78% | 2.260,00 |
| 22.05.2025 | 127,67 | 128,10 | 126,31 | 127,40 | -0,12% | 339,00 |
| 21.05.2025 | 130,66 | 130,94 | 127,30 | 127,55 | -2,82% | 619,00 |
| 20.05.2025 | 131,76 | 132,20 | 130,56 | 131,25 | -0,63% | 1.106,00 |
| 19.05.2025 | 132,07 | 132,34 | 130,13 | 132,08 | -0,69% | 232,00 |
| 16.05.2025 | 132,32 | 133,31 | 131,81 | 133,00 | 0,29% | 887,00 |
| 15.05.2025 | 133,07 | 133,86 | 131,27 | 132,61 | -0,75% | 1.334,00 |
| 14.05.2025 | 133,60 | 134,40 | 132,22 | 133,61 | 0,10% | 354,00 |
| 13.05.2025 | 132,39 | 134,40 | 132,21 | 133,47 | 0,26% | 1.819,00 |
| 12.05.2025 | 128,53 | 133,82 | 127,92 | 133,13 | 4,89% | 952,00 |
| 09.05.2025 | 127,50 | 128,48 | 126,58 | 126,92 | -0,42% | 1.137,00 |
| 08.05.2025 | 126,25 | 128,52 | 125,32 | 127,46 | 1,84% | 1.835,00 |
| 07.05.2025 | 124,99 | 125,65 | 124,15 | 125,16 | 0,63% | 820,00 |
| 06.05.2025 | 125,40 | 127,00 | 123,86 | 124,38 | -1,04% | 729,00 |
| 05.05.2025 | 125,42 | 127,06 | 124,36 | 125,69 | -0,45% | 1.166,00 |
| 02.05.2025 | 124,81 | 126,42 | 124,10 | 126,26 | 1,65% | 4.866,00 |
| 30.04.2025 | 123,70 | 124,71 | 121,46 | 124,21 | 0,18% | 236,00 |
| 29.04.2025 | 124,07 | 124,77 | 122,72 | 123,99 | -0,11% | 1.179,00 |
| 28.04.2025 | 123,42 | 125,08 | 122,96 | 124,13 | 0,15% | 5.529,00 |
| 25.04.2025 | 123,27 | 124,92 | 122,72 | 123,95 | 0,41% | 1.490,00 |
| 24.04.2025 | 120,07 | 124,00 | 119,35 | 123,44 | 2,18% | 4.318,00 |
| 23.04.2025 | 119,97 | 124,02 | 119,55 | 120,81 | 2,48% | 781,00 |
| 22.04.2025 | 115,75 | 118,06 | 114,56 | 117,89 | -0,19% | 1.948,00 |
| 17.04.2025 | 116,55 | 119,46 | 116,55 | 118,12 | 1,23% | 1.102,00 |
| 16.04.2025 | 118,88 | 119,16 | 115,70 | 116,69 | -2,67% | 1.100,00 |
| 15.04.2025 | 116,28 | 121,10 | 115,30 | 119,89 | 2,91% | 1.985,00 |
| 14.04.2025 | 116,39 | 118,16 | 114,82 | 116,50 | 1,13% | 4.284,00 |
| 11.04.2025 | 115,47 | 116,48 | 111,52 | 115,20 | -0,10% | 787,00 |
| 10.04.2025 | 121,52 | 126,26 | 111,99 | 115,31 | -5,51% | 1.746,00 |
| 09.04.2025 | 108,23 | 125,22 | 106,48 | 122,03 | 10,95% | 1.570,00 |
| 08.04.2025 | 112,90 | 117,06 | 108,18 | 109,99 | -1,56% | 2.589,00 |
| 07.04.2025 | 107,73 | 117,51 | 104,98 | 111,73 | -1,83% | 13.736,00 |
| 04.04.2025 | 122,23 | 124,20 | 112,56 | 113,81 | -7,71% | 10.045,00 |
| 03.04.2025 | 129,62 | 130,21 | 123,02 | 123,32 | -7,74% | 1.901,00 |
| 02.04.2025 | 132,77 | 134,00 | 130,79 | 133,67 | 0,50% | 6.721,00 |
| 01.04.2025 | 131,09 | 133,14 | 131,03 | 133,00 | 1,27% | 1.486,00 |
| 31.03.2025 | 131,88 | 131,93 | 128,58 | 131,33 | -0,67% | 3.799,00 |
| 28.03.2025 | 134,77 | 135,16 | 131,76 | 132,22 | -2,07% | 9.821,00 |
| 27.03.2025 | 135,91 | 136,01 | 133,54 | 135,01 | -0,85% | 904,00 |
| 26.03.2025 | 137,52 | 138,06 | 135,70 | 136,17 | -1,33% | 416,00 |
| 25.03.2025 | 136,87 | 138,50 | 136,16 | 138,00 | 0,68% | 1.257,00 |
| 24.03.2025 | 135,11 | 137,72 | 135,05 | 137,07 | 1,80% | 6.136,00 |
| 21.03.2025 | 134,82 | 135,08 | 133,22 | 134,64 | -0,13% | 104,00 |
| 20.03.2025 | 134,53 | 135,44 | 133,16 | 134,81 | 0,45% | 669,00 |
| 19.03.2025 | 132,84 | 134,76 | 132,14 | 134,20 | 1,37% | 3.153,00 |
| 18.03.2025 | 132,84 | 133,92 | 131,76 | 132,39 | -0,69% | 1.462,00 |
| 17.03.2025 | 130,83 | 134,10 | 130,50 | 133,31 | 1,47% | 2.212,00 |
| 14.03.2025 | 129,64 | 131,72 | 128,98 | 131,38 | 1,78% | 1.434,00 |
| 13.03.2025 | 131,08 | 131,89 | 128,04 | 129,08 | -1,61% | 2.954,00 |
| 12.03.2025 | 129,62 | 132,70 | 129,02 | 131,19 | 1,38% | 1.137,00 |
| 11.03.2025 | 130,45 | 131,30 | 127,72 | 129,40 | -0,80% | 5.655,00 |
| 10.03.2025 | 135,90 | 136,62 | 128,78 | 130,45 | -4,39% | 3.892,00 |
| 07.03.2025 | 135,07 | 137,24 | 132,72 | 136,44 | 0,81% | 8.185,00 |
| 06.03.2025 | 139,26 | 139,30 | 134,06 | 135,34 | -2,50% | 5.319,00 |
| 05.03.2025 | 140,56 | 141,26 | 135,88 | 138,81 | -0,67% | 5.927,00 |
| 04.03.2025 | 146,54 | 146,54 | 139,14 | 139,74 | -4,54% | 5.588,00 |
| 03.03.2025 | 147,99 | 148,89 | 145,28 | 146,39 | -0,91% | 2.479,00 |
| 28.02.2025 | 145,57 | 147,74 | 145,14 | 147,74 | 1,55% | 861,00 |
| 27.02.2025 | 146,84 | 147,31 | 144,94 | 145,49 | -0,66% | 2.063,00 |
| 26.02.2025 | 146,39 | 148,00 | 145,88 | 146,46 | 0,33% | 1.254,00 |
| 25.02.2025 | 147,34 | 147,74 | 144,40 | 145,98 | -0,83% | 2.398,00 |
| 24.02.2025 | 149,57 | 150,52 | 146,25 | 147,20 | -1,04% | 3.268,00 |
| 21.02.2025 | 150,76 | 151,63 | 148,43 | 148,75 | -1,29% | 1.352,00 |
| 20.02.2025 | 152,57 | 153,01 | 149,98 | 150,70 | -1,30% | 3.354,00 |
| 19.02.2025 | 153,78 | 153,86 | 151,89 | 152,68 | -0,71% | 1.665,00 |
| 18.02.2025 | 153,03 | 154,36 | 152,50 | 153,77 | 0,44% | 3.039,00 |
| 17.02.2025 | 151,91 | 153,62 | 151,82 | 153,09 | 0,51% | 3.380,00 |
| 14.02.2025 | 150,90 | 152,60 | 150,28 | 152,32 | 0,97% | 5.039,00 |
| 13.02.2025 | 150,52 | 151,71 | 149,97 | 150,86 | 0,15% | 1.113,00 |