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
47,88+0,94 (+1,99%)
Börsenschluss: 5:36PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
16. Juli 202144,6744,9944,5444,5444,54174
15. Juli 202144,6344,6344,3344,3344,33108
14. Juli 202145,0345,3344,9345,0145,01165
13. Juli 202145,8345,8345,3745,5045,50141
12. Juli 202146,4746,4745,6045,8145,81293
09. Juli 202146,2646,5546,2646,4646,461.101
08. Juli 202146,6146,6145,3045,8845,8820
07. Juli 202147,6547,6546,5446,9446,94204
06. Juli 202147,7248,1747,6047,6047,602.754
05. Juli 202147,1247,8747,1247,8347,832.339
02. Juli 202146,5647,2946,5647,2647,261.701
01. Juli 202146,1846,5445,9846,4446,44455
30. Juni 202145,7845,7845,5345,6345,631
29. Juni 202145,9045,9045,3945,7245,72499
28. Juni 202147,3847,3845,8545,8945,89729
25. Juni 202148,5848,5847,7247,9747,97651
24. Juni 202147,8248,6547,8248,6548,652.040
23. Juni 202148,6648,6647,5447,7547,75333
22. Juni 202148,1948,3648,0848,3648,36991
21. Juni 202147,3148,0847,3148,0848,08538
18. Juni 202148,5248,6947,7847,7947,79263
17. Juni 202148,4748,4748,4148,4148,41-
16. Juni 202148,0148,4647,9748,3748,37515
15. Juni 202148,8348,8447,4647,7847,78576
14. Juni 202149,5449,5448,8148,8848,882.757
11. Juni 202149,1549,3349,1349,2849,2895
10. Juni 202149,5349,5348,5848,9248,921.052
09. Juni 202149,2249,5149,2249,4649,46602
08. Juni 202148,1549,2848,1549,0649,063.974
07. Juni 202148,1948,5148,1248,2348,23290
04. Juni 202147,5248,1747,5248,1348,132.528
03. Juni 202148,4548,4547,5547,7847,78717
02. Juni 202148,6248,6248,2948,4748,473.850
01. Juni 202148,2148,5348,2148,3748,37590
31. Mai 202147,8248,1347,8247,8447,84159
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...