Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
635,20+19,50 (+3,17%)
Börsenschluss: 05:13PM CEST
Zeitraum:
10. Aug. 2021 - 10. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Aug. 2022612,20637,70612,20635,20635,201.133
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
10. Mai 2022557,20566,60540,60543,00543,00884
09. Mai 2022581,20581,20546,90549,20549,202.438
06. Mai 2022601,10603,60570,70593,30593,302.548
05. Mai 2022655,50656,90606,50611,20611,203.983
04. Mai 2022631,60633,10607,00607,60607,60501
03. Mai 2022626,60631,50618,50627,20627,201.167
02. Mai 2022613,60620,20598,20608,80608,803.255
29. Apr. 2022653,10660,30634,10640,00640,006.591
28. Apr. 2022643,30652,40629,00637,20637,202.387
27. Apr. 2022620,10641,40614,80634,60634,601.501
26. Apr. 2022659,70661,30625,10625,10625,101.504
25. Apr. 2022636,00648,40628,30643,80643,801.816
22. Apr. 2022678,30679,40663,80663,80663,801.924
21. Apr. 2022706,70725,30705,80705,80705,802.932
20. Apr. 2022711,90731,50704,50706,40706,402.236
19. Apr. 2022705,00721,80690,00721,80721,80424
14. Apr. 2022723,40727,80708,70710,00710,00899
13. Apr. 2022709,70717,10698,50717,10717,101.181
12. Apr. 2022699,40726,90694,50719,10719,101.639
11. Apr. 2022725,20728,80703,60708,50708,502.214
08. Apr. 2022762,40765,40736,00743,30743,302.195
07. Apr. 2022752,00759,00741,00741,00741,001.162
06. Apr. 2022785,40786,10745,60746,30746,301.037
05. Apr. 2022816,30818,10792,60792,80792,80849
04. Apr. 2022782,40806,70776,30806,40806,40399
01. Apr. 2022785,40788,00772,30772,30772,30819
31. März 2022801,20804,50789,20793,90793,90575
30. März 2022810,60810,60796,70801,70801,70909
29. März 2022799,90808,80794,90804,00804,002.663
28. März 2022771,30787,50768,10774,10774,101.315
25. März 2022771,00779,00756,10761,60761,601.129
24. März 2022750,30760,20747,70755,30755,30771
23. März 2022759,60764,20746,30757,00757,00846
22. März 2022735,80761,90734,20756,00756,002.111
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...