143,080€
1,24%
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 | 141,82 | 144,60 | 139,60 | 142,71 | 0,98% | 5.136,00 |
| 19.12.2024 | 141,11 | 142,98 | 140,54 | 141,33 | -0,29% | 1.854,00 |
| 18.12.2024 | 145,51 | 146,86 | 140,02 | 141,74 | -2,48% | 2.285,00 |
| 17.12.2024 | 147,62 | 148,40 | 144,64 | 145,34 | -1,70% | 1.735,00 |
| 16.12.2024 | 147,54 | 148,90 | 146,54 | 147,86 | 0,41% | 2.404,00 |
| 13.12.2024 | 147,39 | 148,42 | 146,12 | 147,26 | 0,03% | 3.292,00 |
| 12.12.2024 | 148,29 | 149,16 | 147,00 | 147,22 | -0,83% | 1.623,00 |
| 11.12.2024 | 146,95 | 149,38 | 146,76 | 148,45 | 1,16% | 630,00 |
| 10.12.2024 | 147,22 | 147,98 | 145,86 | 146,75 | -0,35% | 1.001,00 |
| 09.12.2024 | 147,28 | 149,32 | 146,69 | 147,27 | -0,06% | 2.721,00 |
| 06.12.2024 | 147,69 | 148,44 | 146,48 | 147,36 | -0,26% | 774,00 |
| 05.12.2024 | 147,27 | 148,96 | 146,66 | 147,74 | 0,29% | 1.411,00 |
| 04.12.2024 | 147,11 | 147,94 | 146,77 | 147,32 | 0,24% | 573,00 |
| 03.12.2024 | 147,30 | 148,02 | 146,52 | 146,96 | -0,27% | 2.824,00 |
| 02.12.2024 | 147,45 | 148,68 | 146,68 | 147,36 | -0,26% | 1.925,00 |
| 29.11.2024 | 146,50 | 148,68 | 146,27 | 147,74 | 0,86% | 1.233,00 |
| 28.11.2024 | 146,38 | 148,00 | 145,62 | 146,48 | 0,20% | 321,00 |
| 27.11.2024 | 146,85 | 148,00 | 145,87 | 146,19 | -0,51% | 697,00 |
| 26.11.2024 | 147,07 | 147,82 | 145,66 | 146,94 | -0,10% | 432,00 |
| 25.11.2024 | 147,77 | 147,80 | 146,20 | 147,08 | 0,21% | 1.359,00 |
| 22.11.2024 | 143,76 | 147,40 | 143,74 | 146,77 | 2,07% | 1.516,00 |
| 21.11.2024 | 141,91 | 144,86 | 140,81 | 143,80 | 1,25% | 1.116,00 |
| 20.11.2024 | 141,78 | 142,50 | 140,35 | 142,03 | 0,43% | 1.107,00 |
| 19.11.2024 | 140,56 | 141,88 | 138,64 | 141,42 | 0,83% | 1.493,00 |
| 18.11.2024 | 140,30 | 141,32 | 139,15 | 140,26 | 0,24% | 4.035,00 |
| 15.11.2024 | 139,72 | 140,73 | 139,42 | 139,92 | -0,27% | 1.086,00 |
| 14.11.2024 | 139,98 | 141,62 | 139,90 | 140,30 | 0,04% | 590,00 |
| 13.11.2024 | 140,30 | 141,36 | 138,53 | 140,24 | -0,31% | 914,00 |
| 12.11.2024 | 143,20 | 143,20 | 139,48 | 140,68 | -1,31% | 1.440,00 |
| 11.11.2024 | 139,62 | 143,28 | 138,82 | 142,55 | 2,37% | 1.819,00 |
| 08.11.2024 | 139,22 | 139,98 | 138,41 | 139,25 | 0,06% | 561,00 |
| 07.11.2024 | 139,68 | 139,98 | 138,30 | 139,16 | -0,17% | 2.401,00 |
| 06.11.2024 | 132,85 | 140,80 | 132,85 | 139,40 | 4,86% | 5.429,00 |
| 05.11.2024 | 130,93 | 133,52 | 130,26 | 132,94 | 1,71% | 643,00 |
| 04.11.2024 | 132,92 | 133,60 | 130,34 | 130,70 | -1,40% | 913,00 |
| 01.11.2024 | 132,00 | 133,72 | 131,87 | 132,56 | 0,58% | 1.507,00 |
| 31.10.2024 | 133,40 | 134,05 | 131,56 | 131,80 | -1,76% | 366,00 |
| 30.10.2024 | 135,36 | 136,26 | 132,80 | 134,16 | -1,34% | 1.410,00 |
| 29.10.2024 | 136,06 | 136,70 | 135,41 | 135,98 | -0,04% | 590,00 |
| 28.10.2024 | 135,15 | 136,36 | 134,90 | 136,04 | 1,14% | 294,00 |
| 25.10.2024 | 135,88 | 136,49 | 134,31 | 134,50 | -1,05% | 131,00 |
| 24.10.2024 | 135,22 | 137,32 | 134,70 | 135,93 | 0,76% | 2.492,00 |
| 23.10.2024 | 136,24 | 136,29 | 133,86 | 134,90 | -1,09% | 1.239,00 |
| 22.10.2024 | 136,77 | 136,80 | 135,60 | 136,39 | -0,48% | 598,00 |
| 21.10.2024 | 136,58 | 137,20 | 136,07 | 137,05 | 0,29% | 1.457,00 |
| 18.10.2024 | 136,69 | 137,10 | 135,62 | 136,65 | -0,01% | 3.873,00 |
| 17.10.2024 | 134,14 | 136,96 | 133,74 | 136,66 | 1,80% | 1.144,00 |
| 16.10.2024 | 132,79 | 134,50 | 132,66 | 134,24 | 1,21% | 707,00 |
| 15.10.2024 | 133,50 | 133,91 | 132,42 | 132,64 | -0,63% | 753,00 |
| 14.10.2024 | 132,01 | 133,69 | 131,99 | 133,48 | 1,05% | 2.797,00 |
| 11.10.2024 | 131,35 | 132,52 | 130,46 | 132,09 | 0,54% | 2.832,00 |
| 10.10.2024 | 131,28 | 131,48 | 130,18 | 131,38 | 0,01% | 267,00 |
| 09.10.2024 | 130,13 | 131,40 | 129,61 | 131,37 | 0,71% | 4.145,00 |
| 08.10.2024 | 129,93 | 130,53 | 129,61 | 130,45 | 0,40% | 408,00 |
| 07.10.2024 | 131,67 | 131,98 | 129,74 | 129,93 | -1,41% | 1.664,00 |
| 04.10.2024 | 129,45 | 131,83 | 129,06 | 131,79 | 1,78% | 930,00 |
| 03.10.2024 | 130,37 | 130,53 | 128,88 | 129,48 | -0,94% | 66,00 |
| 02.10.2024 | 130,33 | 130,93 | 128,76 | 130,71 | 0,64% | 5.404,00 |
| 01.10.2024 | 130,14 | 131,16 | 128,95 | 129,88 | -0,36% | 4.873,00 |
| 30.09.2024 | 130,77 | 131,14 | 128,98 | 130,35 | -0,38% | 3.770,00 |
| 27.09.2024 | 130,71 | 131,30 | 130,39 | 130,85 | 0,06% | 8.619,00 |
| 26.09.2024 | 129,76 | 131,29 | 129,48 | 130,77 | 1,47% | 979,00 |
| 25.09.2024 | 129,87 | 130,22 | 128,38 | 128,88 | -1,23% | 366,00 |
| 24.09.2024 | 130,45 | 131,41 | 129,76 | 130,49 | 0,07% | 4.220,00 |
| 23.09.2024 | 129,88 | 131,71 | 129,76 | 130,40 | 0,62% | 738,00 |
| 20.09.2024 | 130,22 | 130,58 | 129,17 | 129,60 | -0,59% | 6.459,00 |
| 19.09.2024 | 127,94 | 131,16 | 127,94 | 130,37 | 2,58% | 16.078,00 |
| 18.09.2024 | 127,84 | 128,62 | 126,74 | 127,09 | -0,48% | 1.906,00 |
| 17.09.2024 | 127,18 | 128,54 | 127,14 | 127,70 | 0,41% | 1.386,00 |
| 16.09.2024 | 126,06 | 127,46 | 125,80 | 127,18 | 0,90% | 917,00 |
| 13.09.2024 | 125,06 | 126,46 | 124,67 | 126,05 | 0,85% | 873,00 |
| 12.09.2024 | 122,83 | 125,11 | 122,63 | 124,99 | 1,86% | 1.186,00 |
| 11.09.2024 | 120,66 | 122,75 | 120,01 | 122,71 | 1,23% | 958,00 |
| 10.09.2024 | 121,10 | 121,83 | 120,00 | 121,22 | -0,58% | 9,00 |
| 09.09.2024 | 119,77 | 122,24 | 119,42 | 121,93 | 2,18% | 1.434,00 |
| 06.09.2024 | 121,12 | 122,17 | 118,92 | 119,33 | -1,51% | 1.443,00 |
| 05.09.2024 | 121,03 | 122,02 | 120,55 | 121,16 | -0,05% | 715,00 |
| 04.09.2024 | 121,08 | 122,01 | 120,25 | 121,22 | -0,36% | 734,00 |
| 03.09.2024 | 125,41 | 125,82 | 121,20 | 121,66 | -3,15% | 426,00 |
| 02.09.2024 | 125,94 | 125,97 | 124,77 | 125,62 | -0,40% | 653,00 |
| 30.08.2024 | 125,12 | 126,17 | 124,63 | 126,13 | 1,03% | 400,00 |
| 29.08.2024 | 124,51 | 125,64 | 124,14 | 124,85 | -0,02% | 1.002,00 |
| 28.08.2024 | 124,91 | 125,39 | 124,11 | 124,87 | -0,03% | 309,00 |
| 27.08.2024 | 124,89 | 125,06 | 124,06 | 124,91 | 0,11% | 290,00 |
| 26.08.2024 | 124,38 | 125,44 | 124,02 | 124,77 | 0,24% | 1.761,00 |
| 23.08.2024 | 123,56 | 124,51 | 123,16 | 124,47 | 1,21% | 9.466,00 |
| 22.08.2024 | 122,32 | 123,59 | 122,30 | 122,98 | 0,49% | 5.095,00 |
| 21.08.2024 | 122,42 | 122,61 | 121,80 | 122,38 | 0,08% | 6.864,00 |
| 20.08.2024 | 122,79 | 123,83 | 121,82 | 122,28 | -1,10% | 5.905,00 |
| 19.08.2024 | 121,83 | 123,64 | 121,71 | 123,64 | 0,81% | 270,00 |
| 16.08.2024 | 122,99 | 123,07 | 122,01 | 122,65 | 0,02% | 5.636,00 |
| 15.08.2024 | 120,28 | 122,80 | 119,90 | 122,63 | 2,04% | 6.711,00 |
| 14.08.2024 | 119,48 | 120,30 | 119,05 | 120,18 | 0,62% | 6.958,00 |
| 13.08.2024 | 118,73 | 120,26 | 118,27 | 119,44 | 0,92% | 10.682,00 |
| 12.08.2024 | 118,81 | 119,38 | 118,00 | 118,35 | -0,36% | 348,00 |
| 09.08.2024 | 118,05 | 119,05 | 117,53 | 118,78 | 0,69% | 517,00 |
| 08.08.2024 | 116,11 | 118,32 | 115,80 | 117,97 | 1,36% | 649,00 |
| 07.08.2024 | 117,27 | 119,24 | 116,31 | 116,39 | -0,11% | 1.092,00 |
| 06.08.2024 | 115,42 | 118,13 | 114,87 | 116,52 | 1,71% | 1.663,00 |
| 05.08.2024 | 115,74 | 116,12 | 110,82 | 114,56 | -3,78% | 7.078,00 |