Deutsche Märkte geschlossen

Lyxor Index Fund - Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF 2 (6TVL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
37,35-0,02 (-0,04%)
Börsenschluss: 05:36PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 202138,1338,1337,3537,3537,351.112
02. Dez. 202137,5837,7337,1937,3737,371.327
01. Dez. 202137,6938,3737,6938,3138,316.406
30. Nov. 202137,7337,7337,2137,2237,227.351
29. Nov. 202138,6538,8038,2438,2438,241.068
26. Nov. 202138,6639,5637,6137,6137,612.759
25. Nov. 202141,6941,6940,7641,1941,19600
24. Nov. 202141,8841,8841,1741,7141,711
23. Nov. 202142,1042,5442,0642,0642,061.631
22. Nov. 202143,8143,8142,8142,9542,95572
19. Nov. 202144,0144,0143,0043,5343,5310.962
18. Nov. 202144,4644,4644,1544,1544,15102
17. Nov. 202144,4044,4844,2944,3144,31525
16. Nov. 202145,4145,5745,0745,0745,071.398
15. Nov. 202145,0245,6245,0245,3345,3372
12. Nov. 202145,4445,4444,9945,1345,13229
11. Nov. 202145,5645,5645,4245,5145,51124
10. Nov. 202146,2146,2145,8146,0246,021.078
09. Nov. 202146,1046,7646,1046,1946,191.081
08. Nov. 202147,0147,0146,3246,3246,32157
05. Nov. 202146,3146,9346,1646,8146,81514
04. Nov. 202146,4946,5846,2046,2046,2043
03. Nov. 202146,0146,3346,0146,2646,2658
02. Nov. 202146,6646,6646,1546,1746,17121
01. Nov. 202146,8147,4346,8147,3147,31408
29. Okt. 202146,7246,7746,7246,7746,77-
28. Okt. 202147,0647,0646,7446,9046,90600
27. Okt. 202147,4647,5347,4047,4047,40-
26. Okt. 202147,0747,7847,0747,6347,6380
25. Okt. 202146,9246,9546,7746,7946,79125
22. Okt. 202146,8146,9946,8146,8746,8726
21. Okt. 202146,4647,0446,4646,9346,93204
20. Okt. 202147,2847,2846,8547,0047,00207
19. Okt. 202147,1747,5746,9947,5347,538.584
18. Okt. 202147,4347,4747,1747,2447,24550
15. Okt. 202147,0047,8847,0047,8847,88257
14. Okt. 202146,9046,9446,7946,9446,94418
13. Okt. 202146,0246,5346,0246,4746,472.034
12. Okt. 202145,8446,1345,8446,1346,1352
11. Okt. 202146,2346,3345,7846,3346,33237
08. Okt. 202146,7246,7246,6746,7046,70-
07. Okt. 202147,1847,1846,6046,8346,83195
06. Okt. 202146,9746,9745,8746,3946,39100
05. Okt. 202147,9947,9947,3947,6747,6747
04. Okt. 202148,2648,2647,6547,6547,65531
01. Okt. 202145,8348,3145,8348,3148,31436
30. Sept. 202148,1548,1546,8546,8546,85236
29. Sept. 202148,1848,3947,8547,8547,85-
28. Sept. 202148,9248,9247,8047,8047,8051
27. Sept. 202149,2949,2948,9949,1149,11428
24. Sept. 202148,8849,0148,8848,8848,88106
23. Sept. 202149,3549,3549,0949,1349,13234
22. Sept. 202149,5049,5048,9449,1949,19896
21. Sept. 202146,8248,4446,5148,0248,02131
20. Sept. 202146,6346,6345,5046,5146,51541
17. Sept. 202147,0347,3747,0347,0847,0817.763
16. Sept. 202145,4246,6045,4246,5346,53-
15. Sept. 202145,1045,3245,0545,0545,0589
14. Sept. 202145,7245,7245,5245,7145,71-
13. Sept. 202145,9945,9945,5345,6645,6617
10. Sept. 202146,5146,5145,9445,9445,94-
09. Sept. 202145,4346,2745,4346,2746,27-
08. Sept. 202146,0646,8746,0646,2146,21-
07. Sept. 202146,2946,5946,2946,5046,5094
06. Sept. 202146,6746,6746,3846,4546,456
03. Sept. 202146,6546,6546,2646,4346,43113
02. Sept. 202146,5346,8546,5346,8546,85125
01. Sept. 202146,2146,6046,2146,5146,51523
31. Aug. 202145,7945,7945,4445,6745,6772
30. Aug. 202145,9746,0145,8345,9445,9415
27. Aug. 202145,8746,2345,8146,2346,23275
26. Aug. 202146,6346,6346,0346,1846,1841
25. Aug. 202146,1046,7646,1046,7646,762
24. Aug. 202145,4945,9145,4945,9145,91-
23. Aug. 202144,9045,0844,8544,9744,9786
20. Aug. 202144,3844,4743,9444,4744,4740
19. Aug. 202144,7144,7144,4844,4844,485
18. Aug. 202145,2845,6245,2845,6245,6265
17. Aug. 202145,1645,2845,0345,1345,1378
16. Aug. 202145,6145,7945,4245,6345,63305
13. Aug. 202146,0346,3446,0346,3146,311.123
12. Aug. 202146,5246,5246,0846,1546,151.622
11. Aug. 202146,5346,5346,3546,4646,4640
10. Aug. 202146,2246,6046,2246,6046,60137
09. Aug. 202145,6545,7445,2745,7445,74212
06. Aug. 202145,8545,9245,4745,6945,69119
05. Aug. 202145,0645,7445,0645,7445,7416
04. Aug. 202145,0745,1345,0445,0945,093
03. Aug. 202145,6545,6544,5144,6444,64854
02. Aug. 202145,9045,9545,7745,8145,81320
30. Juli 202146,2146,2145,4545,5845,5834
29. Juli 202147,1747,1746,5246,7246,72361
28. Juli 202146,4747,0546,4747,0547,05120
27. Juli 202146,7146,7246,4646,4646,46800
26. Juli 202145,8146,6945,8146,6946,69730
23. Juli 202145,8045,9745,6145,9745,97160
22. Juli 202145,0845,5745,0845,5745,5799
21. Juli 202144,1944,4944,0244,4044,40831
20. Juli 202143,4543,4542,1542,7442,74921
19. Juli 202143,4743,4742,9642,9642,96133
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...