Deutsche Märkte schließen in 3 Stunden 36 Minuten

Lyxor Nasdaq-100 Daily (2x) Leveraged UCITS ETF (L8I7.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
494,55+6,15 (+1,26%)
Ab 01:26PM CEST. Markt geöffnet.
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 2022492,90496,55490,75494,55494,551.141
26. Sept. 2022479,80497,30479,30488,40488,401.426
23. Sept. 2022490,25492,55479,30483,20483,201.551
22. Sept. 2022498,80508,30490,25491,30491,301.607
21. Sept. 2022516,70524,90515,00524,90524,90200
20. Sept. 2022526,20527,60515,20518,90518,90288
19. Sept. 2022511,80518,40506,30511,10511,101.071
16. Sept. 2022513,30514,20503,90505,30505,30746
15. Sept. 2022545,10545,10524,10526,20526,20503
14. Sept. 2022537,80540,60530,40538,40538,402.906
13. Sept. 2022593,70599,60546,20547,60547,603.133
12. Sept. 2022578,50590,80576,70588,40588,402.600
09. Sept. 2022561,70579,20561,70579,20579,202.261
08. Sept. 2022557,30566,10544,90565,80565,801.255
07. Sept. 2022536,50546,10534,70545,00545,001.236
06. Sept. 2022550,90553,70532,40543,10543,101.548
05. Sept. 2022545,50548,10542,00546,50546,50848
02. Sept. 2022557,60568,50552,80566,80566,804.155
01. Sept. 2022544,00550,30537,90542,40542,402.957
31. Aug. 2022568,60575,20556,30559,40559,401.315
30. Aug. 2022579,70587,80560,00561,40561,40799
29. Aug. 2022581,50581,50572,70576,10576,101.651
26. Aug. 2022638,80640,10602,70607,00607,00643
25. Aug. 2022629,40634,60623,10629,00629,001.041
24. Aug. 2022616,40623,00612,90623,00623,00234
23. Aug. 2022617,00623,80613,70617,70617,701.011
22. Aug. 2022641,00641,50622,60625,40625,401.496
19. Aug. 2022662,20662,20646,20646,20646,202.263
18. Aug. 2022655,70671,20655,70671,20671,20785
17. Aug. 2022677,30677,30656,00656,20656,20839
16. Aug. 2022676,70681,30664,40675,90675,903.821
15. Aug. 2022662,30673,20659,40672,20672,201.939
12. Aug. 2022638,70655,40637,80655,40655,401.544
11. Aug. 2022649,50658,30643,20645,90645,904.303
10. Aug. 2022612,20637,70612,20637,70637,701.138
09. Aug. 2022633,10633,10608,80615,70615,703.442
08. Aug. 2022642,40653,00640,20641,20641,202.084
05. Aug. 2022644,90644,90626,50627,10627,103.084
04. Aug. 2022637,50646,80631,60634,00634,005.441
03. Aug. 2022606,40635,80606,40635,80635,804.003
02. Aug. 2022602,10612,10598,60609,90609,902.299
01. Aug. 2022607,80618,70600,00614,10614,101.233
29. Juli 2022603,40606,80595,90597,20597,20615
28. Juli 2022572,40583,90567,60583,90583,901.670
27. Juli 2022551,30567,30549,60565,50565,502.405
26. Juli 2022552,90553,60541,10541,10541,103.286
25. Juli 2022560,00566,20550,00556,70556,701.319
22. Juli 2022572,60582,00564,10564,10564,101.390
21. Juli 2022563,50572,70562,50572,70572,701.718
20. Juli 2022549,50567,40547,00567,40567,403.562
19. Juli 2022522,40539,20514,90539,20539,205.427
18. Juli 2022539,70542,10536,50540,30540,30879
15. Juli 2022516,20530,60516,20529,20529,202.896
14. Juli 2022508,80508,80497,45502,50502,502.157
13. Juli 2022518,30518,30491,55508,90508,902.687
12. Juli 2022518,40533,70517,50524,80524,801.927
11. Juli 2022532,10537,00524,00525,90525,90639
08. Juli 2022534,80543,90526,00542,70542,703.492
07. Juli 2022518,60533,30518,60531,50531,50710
06. Juli 2022507,10514,20505,60508,00508,00721
05. Juli 2022486,50486,50474,45481,75481,75791
04. Juli 2022477,30478,60475,25477,95477,95275
01. Juli 2022463,55479,95463,30475,30475,301.846
30. Juni 2022472,90479,60463,10475,00475,001.964
29. Juni 2022480,00488,90477,45487,35487,352.073
28. Juni 2022517,40522,30498,70499,30499,301.288
27. Juni 2022521,60529,40511,10515,80515,803.375
24. Juni 2022496,60512,60496,60508,60508,602.473
23. Juni 2022470,60488,50468,45483,60483,606.014
22. Juni 2022462,35484,70456,60482,60482,6010.561
21. Juni 2022465,05481,35465,05479,55479,553.934
20. Juni 2022459,90461,05458,80461,05461,05314
17. Juni 2022446,90459,55444,15453,40453,409.143
16. Juni 2022474,70476,50443,55446,10446,103.055
15. Juni 2022467,50478,15465,15477,55477,551.264
14. Juni 2022475,90475,90458,75464,40464,40581
13. Juni 2022483,70486,00464,60470,25470,251.366
10. Juni 2022537,60542,20503,60503,80503,801.042
09. Juni 2022560,90570,10556,00562,40562,401.418
08. Juni 2022564,70574,80563,60573,90573,901.539
07. Juni 2022555,20568,40548,60561,70561,70940
06. Juni 2022565,60578,40564,90566,50566,504.692
03. Juni 2022583,30583,30553,50556,70556,705.633
02. Juni 2022562,90568,90550,00566,60566,601.366
01. Juni 2022566,80580,60559,40559,40559,401.163
31. Mai 2022567,90571,30555,00561,60561,602.556
30. Mai 2022583,10583,70574,60577,50577,504.727
27. Mai 2022532,40561,10531,20561,00561,001.051
26. Mai 2022502,80529,80502,80526,50526,501.232
25. Mai 2022501,50506,00489,40497,25497,25856
24. Mai 2022493,65499,55475,25479,70479,70716
23. Mai 2022516,00516,30498,25512,40512,40324
20. Mai 2022515,40524,90496,25500,40500,401.548
19. Mai 2022512,10517,40498,80517,20517,201.142
18. Mai 2022566,80567,00535,60535,60535,60628
17. Mai 2022556,10572,00552,50563,80563,80577
16. Mai 2022556,10557,90546,80546,80546,801.101
13. Mai 2022537,30559,00536,90559,00559,00624
12. Mai 2022516,70539,10506,60527,10527,104.067
11. Mai 2022559,40570,10534,50548,80548,805.176
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...