Deutsche Märkte öffnen in 6 Stunden 55 Minuten

Lyxor MSCI World Health Care TR UCITS ETF (HLTW.L)

LSE - LSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
463,29-2,23 (-0,48%)
Börsenschluss: 11:03AM GMT
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 20230,000,000,00463,29463,292
06. Feb. 2023468,91468,91464,83465,52465,52890
03. Feb. 2023469,24470,17465,36469,49469,4968
02. Feb. 2023467,04471,92467,04467,15467,151.002
01. Feb. 2023468,46468,46462,80467,84467,84953
31. Jan. 2023463,97464,93461,99466,32466,3239
30. Jan. 2023470,14470,14467,29467,68467,68181
27. Jan. 2023469,61469,61469,61468,85468,851
26. Jan. 2023472,57472,57469,96469,31469,3119
25. Jan. 2023468,53468,72467,00468,76468,76240
24. Jan. 2023474,00474,00469,31470,19470,1918
23. Jan. 2023472,71474,44472,71474,46474,4616
20. Jan. 2023472,14472,15468,77469,70469,7020
19. Jan. 2023469,27469,84469,27470,20470,2033
18. Jan. 2023477,41477,41474,53473,91473,91117
17. Jan. 2023474,95479,30474,95476,77476,77599
16. Jan. 2023474,86475,18474,03477,30477,3028
13. Jan. 2023473,35476,27472,96476,03476,0334
12. Jan. 2023474,05474,05474,05472,74472,7412
11. Jan. 2023471,85473,14471,85470,23470,2312
10. Jan. 2023466,37471,91466,35470,44470,4454
09. Jan. 2023474,67474,67474,67474,47474,4722
06. Jan. 2023469,19469,19469,19472,64472,642
05. Jan. 2023472,60472,60468,40468,40468,40330
04. Jan. 2023473,45473,45473,45473,45473,45-
03. Jan. 2023475,84476,94470,08470,08470,0881
30. Dez. 2022472,34472,80472,34473,91473,91124
29. Dez. 2022474,08474,08474,08474,08474,08-
28. Dez. 2022471,74473,00471,18470,98470,9878
23. Dez. 2022473,81473,81473,81473,61473,61213
22. Dez. 2022475,38475,38471,84471,84471,84540
21. Dez. 2022474,60474,60474,60474,60474,60-
20. Dez. 2022468,67469,52468,67467,45467,4537
19. Dez. 2022469,46469,46469,46469,46469,46-
16. Dez. 2022474,68474,68471,47469,45469,4512
15. Dez. 2022482,37482,37481,00477,72477,7270
14. Dez. 2022488,91488,91488,91490,14490,149
13. Dez. 2022482,99482,99482,99486,39486,397
12. Dez. 2022480,26480,26480,26479,74479,742
09. Dez. 2022482,79483,62481,35481,78481,7853
08. Dez. 2022477,76481,71477,32481,71481,71487
07. Dez. 2022476,07478,50475,48477,08477,089
06. Dez. 2022479,01479,01479,01475,24475,243
05. Dez. 2022480,89481,97480,89480,20480,20108
02. Dez. 2022481,70482,71481,36481,81481,81328
01. Dez. 2022484,22484,22479,56481,57481,57212
30. Nov. 2022469,75470,18469,56470,12470,121.228
29. Nov. 2022472,00472,00470,19468,13468,1311
28. Nov. 2022471,67471,67471,00472,70472,7034
25. Nov. 2022471,30474,03470,97473,96473,9656
24. Nov. 2022471,67471,67471,67471,64471,642
23. Nov. 2022469,11469,11468,69470,00470,0014
22. Nov. 2022463,62465,01463,62466,82466,82615
21. Nov. 2022463,00465,79463,00464,75464,75301
18. Nov. 2022463,44463,44463,44463,44463,44-
17. Nov. 2022456,70456,70456,70456,70456,70-
16. Nov. 2022462,88462,88461,81461,23461,2320
15. Nov. 2022462,21462,21462,21462,83462,835
14. Nov. 2022460,01460,63459,91461,89461,891.071
11. Nov. 2022459,45459,45456,57456,70456,703
10. Nov. 2022461,54461,54461,54461,54461,54-
09. Nov. 2022456,49456,49456,49456,49456,49-
08. Nov. 2022448,40448,40448,40457,07457,071
07. Nov. 2022450,50452,28446,09451,39451,39385
04. Nov. 2022448,26448,26447,98445,74445,7416
03. Nov. 2022445,10445,10445,10445,10445,10-
02. Nov. 2022454,04454,04452,29452,29452,2971
01. Nov. 2022450,50453,17450,50451,55451,55124
31. Okt. 2022451,00451,00451,00453,08453,082
28. Okt. 2022450,92450,92450,92450,92450,92-
27. Okt. 2022450,36450,36450,36448,20448,201
26. Okt. 2022446,04450,83446,04452,26452,26101
25. Okt. 2022443,37443,37443,37443,37443,37-
24. Okt. 2022426,58426,58426,58438,55438,551
21. Okt. 2022423,88428,33422,56427,49427,4952
20. Okt. 2022427,95427,95427,95427,95427,95-
19. Okt. 2022427,86427,86427,86427,86427,86-
18. Okt. 2022433,00433,00432,99433,58433,5859
17. Okt. 2022427,50427,50427,50430,98430,981
14. Okt. 2022426,53427,37426,53426,82426,824
13. Okt. 2022418,68418,68418,58422,23422,23670
12. Okt. 2022422,45422,77422,45421,93421,9326
11. Okt. 2022419,71419,71419,71422,14422,143
10. Okt. 2022421,63421,63421,63419,17419,175
07. Okt. 2022425,42425,42425,42425,42425,42-
06. Okt. 2022437,12437,12434,24433,08433,0828
05. Okt. 2022432,49432,49432,49432,49432,4947
04. Okt. 2022435,45435,45435,45435,45435,45-
03. Okt. 2022421,35421,35416,96423,96423,9630
30. Sept. 2022424,00424,00424,00424,66424,66212
29. Sept. 2022420,83420,83420,83420,54420,542
28. Sept. 2022416,04422,05416,04422,71422,7111
27. Sept. 2022418,12418,12416,60415,70415,7042
26. Sept. 2022418,00420,06418,00416,62416,622
23. Sept. 2022416,95416,95416,95418,19418,19100
22. Sept. 2022422,20422,20421,26423,08423,08107
21. Sept. 2022430,61431,61430,61431,27431,2778
20. Sept. 2022433,64437,88429,91431,37431,37329
16. Sept. 2022439,25439,33439,25436,71436,71202
15. Sept. 2022442,79442,79440,66441,66441,6624
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...