154,760€
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 153,86 | 154,99 | 153,30 | 154,68 | 0,97% | 7.181,00 |
| 29.01.2025 | 153,69 | 154,46 | 152,47 | 153,20 | -0,18% | 557,00 |
| 28.01.2025 | 151,26 | 154,42 | 150,48 | 153,47 | 1,38% | 1.660,00 |
| 27.01.2025 | 150,76 | 153,98 | 150,00 | 151,38 | -0,94% | 1.823,00 |
| 24.01.2025 | 154,96 | 155,78 | 152,51 | 152,81 | -1,48% | 5.969,00 |
| 23.01.2025 | 151,58 | 155,36 | 151,46 | 155,10 | 2,13% | 3.312,00 |
| 22.01.2025 | 151,91 | 152,86 | 151,34 | 151,86 | 0,21% | 1.282,00 |
| 21.01.2025 | 149,85 | 152,26 | 149,78 | 151,54 | 0,86% | 792,00 |
| 20.01.2025 | 150,41 | 151,58 | 149,43 | 150,25 | 0,19% | 2.686,00 |
| 17.01.2025 | 148,77 | 150,65 | 148,26 | 149,97 | 0,93% | 1.632,00 |
| 16.01.2025 | 148,29 | 149,64 | 147,54 | 148,59 | 0,32% | 600,00 |
| 15.01.2025 | 144,12 | 148,70 | 143,99 | 148,12 | 2,93% | 1.396,00 |
| 14.01.2025 | 143,38 | 144,69 | 142,87 | 143,90 | -0,15% | 254,00 |
| 13.01.2025 | 143,39 | 144,62 | 141,93 | 144,12 | 0,07% | 6.813,00 |
| 10.01.2025 | 146,07 | 146,99 | 143,34 | 144,02 | -1,52% | 972,00 |
| 09.01.2025 | 145,10 | 146,38 | 144,02 | 146,24 | 0,66% | 876,00 |
| 08.01.2025 | 144,66 | 146,36 | 143,84 | 145,28 | 0,62% | 796,00 |
| 07.01.2025 | 145,73 | 147,58 | 143,90 | 144,38 | -1,05% | 2.023,00 |
| 06.01.2025 | 147,40 | 148,22 | 145,59 | 145,91 | -0,91% | 2.581,00 |
| 03.01.2025 | 146,04 | 147,96 | 145,30 | 147,25 | 1,04% | 3.013,00 |
| 02.01.2025 | 143,68 | 147,52 | 143,12 | 145,73 | 1,65% | 3.170,00 |
| 30.12.2024 | 145,33 | 145,34 | 143,24 | 143,36 | -1,14% | 772,00 |
| 27.12.2024 | 143,67 | 145,88 | 143,02 | 145,01 | 0,80% | 1.770,00 |
| 23.12.2024 | 143,52 | 144,46 | 141,94 | 143,86 | 0,81% | 2.249,00 |
| 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 |