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
42,22-1,25 (-2,89%)
Börsenschluss: 05:36PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202242,5342,5642,2242,2242,22492
20. Jan. 202242,7143,5342,6043,4743,47143
19. Jan. 202241,9642,6041,9642,3642,361
18. Jan. 202242,7242,7241,9242,3042,3056
17. Jan. 202243,3443,3442,9942,9942,99142
14. Jan. 202242,8743,3342,8743,1543,1576
13. Jan. 202242,6343,2442,6343,2443,24600
12. Jan. 202243,2843,3342,8842,8842,882.987
11. Jan. 202243,3243,3242,8142,8142,81-
10. Jan. 202243,0043,3542,2342,2342,23303
07. Jan. 202243,0043,0042,4642,4642,46190
06. Jan. 202242,8143,2842,6342,9542,951.792
05. Jan. 202243,4043,8843,2043,6343,634
04. Jan. 202242,8743,5442,8743,3343,3310.233
03. Jan. 202242,2042,7242,2042,4742,47355
30. Dez. 202141,0441,2240,9741,2241,2247
29. Dez. 202141,8541,8541,1341,1341,1366
28. Dez. 202141,9042,1541,5641,6541,657.591
27. Dez. 202141,2941,8641,2941,7841,78753
23. Dez. 202140,9441,5840,9441,2141,2161
22. Dez. 202139,9240,7139,9240,6240,62127
21. Dez. 202139,0940,0139,0940,0140,0150
20. Dez. 202137,9038,7437,9038,6538,6512
17. Dez. 202137,7239,0137,7239,0139,0116.336
16. Dez. 202138,6338,7938,1238,1238,12340
15. Dez. 202138,3538,4037,8737,8737,87845
14. Dez. 202138,4238,4238,0338,2838,2858
13. Dez. 202139,4039,4038,3138,3138,312.325
10. Dez. 202139,5339,6639,3539,3539,35591
09. Dez. 202140,0440,0439,5839,6239,6241
08. Dez. 202139,2639,8538,6739,8539,857.827
07. Dez. 202139,5339,7839,5339,5339,53226
06. Dez. 202137,6938,7637,4638,7638,76267
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...