Deutsche Märkte geschlossen

Lyxor SPI UCITS ETF (C029.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
101,78-0,92 (-0,90%)
Börsenschluss: 5:36PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 2021102,60102,60101,78101,78101,7810
24. Feb. 2021------
23. Feb. 2021------
22. Feb. 2021------
19. Feb. 2021104,56105,00104,36104,48104,4831
18. Feb. 2021105,52105,52104,56104,56104,561.062
17. Feb. 2021105,96105,96105,52105,52105,52422
16. Feb. 2021107,12107,12106,62106,62106,621
15. Feb. 2021106,74106,94105,26106,80106,8016
12. Feb. 2021105,92106,26105,90106,26106,266
11. Feb. 2021105,74106,02105,74106,02106,02130
10. Feb. 2021105,60106,12105,60105,68105,689
09. Feb. 2021105,10105,54105,00105,48105,481
08. Feb. 2021105,10105,52105,00105,00105,00107
05. Feb. 2021106,30106,30104,86104,86104,8650
04. Feb. 2021104,88105,92104,88105,92105,92108
03. Feb. 2021106,00106,00105,06105,08105,08289
02. Feb. 2021104,58105,62104,58105,54105,542
01. Feb. 2021104,20104,62104,20104,44104,44144
29. Jan. 2021104,94104,94103,08103,08103,081
28. Jan. 2021105,44105,96105,44105,96105,965
27. Jan. 2021106,44107,10106,16106,42106,421.860
26. Jan. 2021106,32107,00106,32106,68106,68-
25. Jan. 2021107,18107,18106,20106,20106,20805
22. Jan. 2021106,32106,44106,10106,44106,442
21. Jan. 2021107,06107,12106,48106,48106,48490
20. Jan. 2021105,98106,76105,98106,60106,60380
19. Jan. 2021106,20106,30105,98105,98105,9830
18. Jan. 2021105,96106,44105,96106,24106,243
15. Jan. 2021106,00106,40105,84106,04106,04538
14. Jan. 2021105,60105,70105,36105,70105,7047
13. Jan. 2021105,36105,82105,36105,52105,52290
12. Jan. 2021105,42105,72105,22105,42105,42100
11. Jan. 2021105,06105,48105,00105,36105,361.251
08. Jan. 2021104,88105,00104,44104,76104,769
07. Jan. 2021104,38104,88104,30104,30104,30630
06. Jan. 2021104,10104,24103,90104,24104,24117
05. Jan. 2021105,16105,16104,48104,48104,4823
04. Jan. 2021104,64105,14104,54104,70104,7066
30. Dez. 2020104,18104,18103,88103,88103,8848
29. Dez. 2020103,16104,02103,16104,02104,02184
28. Dez. 2020101,94104,00101,94103,04103,04185
23. Dez. 2020101,42101,44101,26101,44101,44-
22. Dez. 2020100,80101,68100,80101,48101,4825
21. Dez. 2020102,04102,0499,99100,48100,48167
18. Dez. 2020102,44102,72102,36102,36102,36207
17. Dez. 2020102,14102,60102,14102,48102,4810
16. Dez. 2020101,20101,98101,20101,98101,981
15. Dez. 2020101,86101,86101,16101,16101,1615
14. Dez. 2020101,90101,90101,36101,36101,36-
11. Dez. 2020101,54101,94101,14101,44101,4459
10. Dez. 2020102,46102,50101,68101,68101,6840
09. Dez. 2020101,62102,28101,62102,04102,049
08. Dez. 2020101,26101,72100,34101,52101,5217
07. Dez. 2020101,52101,52101,04101,20101,20148
04. Dez. 2020100,82100,98100,74100,98100,98-
03. Dez. 2020101,34101,34100,62100,62100,622
02. Dez. 2020101,10101,32101,10101,24101,24-
01. Dez. 2020101,90101,90101,38101,38101,3874
30. Nov. 2020101,92102,16101,40101,40101,4015
27. Nov. 2020101,98101,98101,82101,96101,9623
26. Nov. 2020101,78102,22101,78102,22102,22-
25. Nov. 2020101,54101,68101,54101,60101,60-
24. Nov. 2020102,04102,04101,08101,68101,68105
23. Nov. 2020102,44102,44101,56101,56101,56-
20. Nov. 2020102,40102,96101,86102,96102,962.501
19. Nov. 2020102,12102,12102,00102,00102,00252
18. Nov. 2020102,20102,76102,20102,66102,66-
17. Nov. 2020102,88102,88102,64102,64102,6433
16. Nov. 2020102,48103,06102,30102,86102,86629
13. Nov. 2020102,04102,68102,02102,02102,02359
12. Nov. 2020102,10103,10102,10103,10103,105.249
11. Nov. 2020101,92102,80101,92102,44102,44983
10. Nov. 2020101,24101,24100,68100,76100,76-
09. Nov. 2020102,46104,00101,60101,60101,60263
06. Nov. 2020101,42101,86101,42101,86101,865
05. Nov. 2020102,40102,40101,28101,38101,38531
04. Nov. 202098,98100,5098,98100,50100,502.607
03. Nov. 202097,0998,8297,0998,8298,8241
02. Nov. 202095,6996,9195,6996,8396,8375
30. Okt. 202094,1695,0394,1695,0395,03516
29. Okt. 202095,4795,6494,8594,8594,85197
28. Okt. 202096,6796,6794,7494,7494,743.066
27. Okt. 202098,9298,9298,9298,9298,92-
26. Okt. 202098,9298,9298,9298,9298,92-
23. Okt. 202098,7399,1998,7098,9298,9219
22. Okt. 202098,1098,6197,7098,6198,612.007
21. Okt. 2020100,30100,3099,3099,3099,305.890
20. Okt. 2020101,04101,04100,04100,04100,04131
19. Okt. 2020101,28101,36100,48100,48100,481.000
16. Okt. 2020100,08101,48100,08101,48101,483.089
15. Okt. 2020100,44100,4499,7699,7699,76129
14. Okt. 2020102,18102,40101,62102,40102,402.807
13. Okt. 2020102,30102,30102,30102,30102,30-
12. Okt. 2020101,56102,44101,56102,30102,3031
09. Okt. 2020100,64100,64100,64100,64100,64-
08. Okt. 2020100,44100,64100,44100,64100,642
07. Okt. 2020100,64100,64100,02100,02100,022
06. Okt. 2020100,54100,74100,24100,46100,463.936
05. Okt. 2020101,72101,72100,30100,30100,301.613
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...