Deutsche Märkte geschlossen

MULTI-UNITS LUXEMBOURG - Lyxor DAX (DR) UCITS ETF (DAX.DE)

YHD - YHD Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10.015,54+53,52 (+0,54%)
Börsenschluss: 08:00AM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022135,16135,20134,80135,16135,1611.095
23. Nov. 2022134,10134,22133,70134,08134,0811.294
22. Nov. 2022133,40134,50133,38133,98133,986.605
21. Nov. 2022133,56133,98133,24133,74133,741.272
18. Nov. 2022132,96134,30132,96134,10134,1012.604
17. Nov. 2022133,52133,62131,98132,64132,643.101
16. Nov. 2022133,48133,48131,98132,34132,347.052
15. Nov. 2022133,38134,00132,62133,66133,6631.703
14. Nov. 2022132,86133,38132,62133,10133,101.625
11. Nov. 2022131,72132,54131,72132,32132,3210.888
10. Nov. 2022126,44131,52126,44131,52131,5210.347
09. Nov. 2022126,84127,06126,38126,98126,981.513
08. Nov. 2022125,42127,32125,38127,32127,321.147
07. Nov. 2022124,60126,44124,60125,78125,789.990
04. Nov. 2022122,62125,66122,62124,90124,9010.937
03. Nov. 2022122,12122,50121,16122,00122,004.607
02. Nov. 2022124,34124,34123,18123,18123,184.547
01. Nov. 2022124,26124,90123,58123,84123,846.442
31. Okt. 2022123,12123,44123,04123,26123,262.561
28. Okt. 2022121,72123,14121,44123,06123,064.800
27. Okt. 2022122,38123,06121,30122,90122,9021.301
26. Okt. 2022121,30122,70121,30122,70122,709.253
25. Okt. 2022120,36121,40118,88121,40121,4011.179
24. Okt. 2022120,02121,00119,72120,34120,346.389
21. Okt. 2022117,50118,52116,70118,26118,263.601
20. Okt. 2022117,84118,74117,62118,74118,74482
19. Okt. 2022119,04119,04118,32118,38118,38428
18. Okt. 2022118,86120,16118,60118,60118,602.865
17. Okt. 2022116,20118,24115,66117,62117,6214.033
14. Okt. 2022116,70117,32115,38115,58115,5814.749
13. Okt. 2022112,68115,26111,56115,08115,0812.876
12. Okt. 2022113,28114,12112,84113,18113,1818.703
11. Okt. 2022113,26113,80112,72113,64113,6411.804
10. Okt. 2022113,42115,26113,42114,12114,1219.062
07. Okt. 2022115,46116,10114,14114,14114,143.736
06. Okt. 2022117,20117,44115,70116,00116,004.680
05. Okt. 2022117,16117,58116,14116,58116,5815.537
04. Okt. 2022115,00117,86115,00117,86117,863.318
03. Okt. 2022111,14113,58110,78113,48113,4817.088
30. Sept. 2022112,08112,74111,52112,54112,541.363
29. Sept. 2022112,56112,56110,86111,46111,469.191
28. Sept. 2022112,02113,32110,38113,30113,3069.149
27. Sept. 2022114,76115,40112,62112,62112,6256.459
26. Sept. 2022113,74114,82113,64113,86113,8642.138
23. Sept. 2022116,32116,32113,30114,22114,2235.267
22. Sept. 2022116,46118,44116,46116,52116,527.845
21. Sept. 2022116,58118,72116,58118,72118,725.926
20. Sept. 2022119,38120,28117,58117,74117,749.591
19. Sept. 2022117,80119,36117,58119,08119,082.009
16. Sept. 2022119,10119,10118,30118,38118,384.658
15. Sept. 2022121,38121,68120,36120,52120,527.641
14. Sept. 2022122,38122,62120,74121,16121,162.580
13. Sept. 2022124,94125,90122,60122,66122,664.251
12. Sept. 2022122,48124,90122,48124,60124,603.679
09. Sept. 2022120,28121,90120,28121,70121,703.245
08. Sept. 2022120,94120,94118,40119,98119,984.830
07. Sept. 2022118,86120,28118,56120,12120,124.974
06. Sept. 2022119,12119,94118,74119,68119,683.960
02. Sept. 2022118,62121,38118,50121,38121,382.817
01. Sept. 2022118,50118,50117,22117,52117,529.592
31. Aug. 2022121,06121,06119,42119,42119,421.835
30. Aug. 2022120,34122,10119,96120,44120,445.325
29. Aug. 2022119,44119,96118,82119,92119,923.714
26. Aug. 2022124,00124,24120,62120,62120,623.075
25. Aug. 2022124,00124,00123,00123,34123,344.388
24. Aug. 2022122,40123,00122,08123,00123,00381
23. Aug. 2022122,56123,60122,56122,72122,723.472
22. Aug. 2022125,34125,48122,66123,04123,043.187
19. Aug. 2022126,56126,82125,82126,00126,004.440
18. Aug. 2022126,82128,12126,82127,40127,407.516
17. Aug. 2022129,42129,42126,58126,68126,6824.079
16. Aug. 2022128,96129,56128,58129,34129,342.930
15. Aug. 2022128,82128,82128,10128,48128,483.143
12. Aug. 2022127,52128,36127,52128,36128,364.473
11. Aug. 2022127,62127,84127,26127,34127,341.327
10. Aug. 2022125,34127,54125,34127,28127,282.393
09. Aug. 2022126,94127,08125,90125,94125,942.746
08. Aug. 2022127,44127,70126,80127,26127,265.680
05. Aug. 2022126,94126,98126,14126,22126,2210.099
04. Aug. 2022126,82128,08126,82127,06127,064.124
03. Aug. 2022124,50126,40124,50126,40126,40368
02. Aug. 2022124,78125,18124,02125,10125,109.024
01. Aug. 2022125,38125,98125,38125,38125,386.822
29. Juli 2022124,18125,42124,18125,42125,422.220
28. Juli 2022122,74123,58121,84123,58123,5813.318
27. Juli 2022122,32122,58121,92122,48122,485.827
26. Juli 2022122,60122,66121,22121,82121,8217.788
25. Juli 2022122,68123,92122,44122,84122,8417.639
22. Juli 2022122,68124,04122,68123,16123,1615.319
21. Juli 2022123,32123,32121,96123,28123,2834.573
20. Juli 2022124,16124,32122,42123,62123,624.840
19. Juli 2022120,04123,78119,32123,78123,782.638
18. Juli 2022120,26121,32120,08120,58120,583.973
15. Juli 2022116,96119,72116,60119,72119,7212.286
14. Juli 2022118,40118,54115,90116,44116,4411.246
13. Juli 2022119,08119,28117,50118,58118,586.574
12. Juli 2022118,62120,06117,84120,06120,063.568
11. Juli 2022119,30120,16119,22119,50119,502.540
08. Juli 2022119,16120,96118,80120,88120,8812.112
07. Juli 2022118,36119,64118,14119,42119,4213.039
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...