Deutsche Märkte schließen in 8 Stunden 22 Minuten

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

LSE - LSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
475,24-4,96 (-1,03%)
Ab 10:17AM GMT. Markt geöffnet.
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
14. Sept. 2022441,26441,27440,09440,52440,5286
13. Sept. 2022447,20447,20447,20443,72443,7251
12. Sept. 2022452,98455,19452,21455,70455,7020
09. Sept. 2022451,45451,45451,45450,77450,773
08. Sept. 2022445,90445,90440,61444,67444,67140
07. Sept. 2022433,90436,30430,59436,30436,3038
06. Sept. 2022435,90435,90435,90435,66435,6620
05. Sept. 2022432,03432,78432,03434,01434,015
02. Sept. 2022438,07441,48438,07441,31441,31821
01. Sept. 2022432,00433,29432,00433,14433,14137
31. Aug. 2022437,20437,20437,20437,20437,2013
30. Aug. 2022438,07443,07437,73438,48438,4885
26. Aug. 2022449,64449,64449,64449,64449,64-
25. Aug. 2022451,26451,26451,26451,17451,173
24. Aug. 2022451,51451,51447,75451,51451,51266
23. Aug. 2022453,00453,20450,00450,11450,1166
22. Aug. 2022459,59459,59458,40456,71456,71105
19. Aug. 2022457,93458,17456,73459,15459,15122
18. Aug. 2022459,01462,81459,01459,09459,09247
17. Aug. 2022464,16464,16462,26463,10463,1094
16. Aug. 2022463,95463,95463,94464,81464,81864
15. Aug. 2022465,00465,68465,00464,24464,2415
12. Aug. 2022461,89461,89461,89461,89461,89-
11. Aug. 2022461,55461,55461,55463,71463,711
10. Aug. 2022458,40458,40458,40462,62462,623
09. Aug. 2022460,43460,43460,43460,43460,43-
08. Aug. 2022459,33463,44459,06462,92462,92101
05. Aug. 2022457,21457,21457,21456,34456,342
04. Aug. 2022461,97462,43459,81459,95459,95572
03. Aug. 2022459,46459,46459,46460,55460,554
02. Aug. 2022462,35462,35462,35462,55462,5514
01. Aug. 2022465,86465,86461,98463,55463,552.513
29. Juli 2022461,57462,11461,57461,80461,80395
28. Juli 2022462,46462,46460,53463,94463,9449
27. Juli 2022458,50458,50458,50459,88459,883
26. Juli 2022458,84458,84458,84458,84458,84-
25. Juli 2022457,26457,26456,79457,05457,0555
22. Juli 2022459,09459,09458,67457,78457,7825
21. Juli 2022450,74450,74450,74455,35455,3572
20. Juli 2022456,92456,92453,61453,26453,266
19. Juli 2022455,55455,55455,55455,55455,55-
18. Juli 2022455,50455,53455,50454,35454,3590
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...