Deutsche Märkte geschlossen

Lyxor EURO STOXX 300 (DR) - UCITS ETF C-EUR (LGQG.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
230,10-4,00 (-1,71%)
Börsenschluss: 05:36PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022230,95232,45229,35230,10230,1013.704
20. Jan. 2022233,10234,15232,05234,15234,151.123
19. Jan. 2022231,70234,35231,70232,70232,704.207
18. Jan. 2022233,90233,90231,65232,65232,654.714
17. Jan. 2022234,30235,60234,00235,05235,059.719
14. Jan. 2022233,80234,30233,20233,50233,50114
13. Jan. 2022235,00236,75235,00235,75235,75800
12. Jan. 2022235,65236,35234,65235,65235,652.551
11. Jan. 2022234,50235,20233,65234,10234,104.645
10. Jan. 2022236,25236,25231,75231,90231,901.364
07. Jan. 2022236,00236,00234,50235,30235,301.180
06. Jan. 2022236,80236,80235,00235,80235,80415
05. Jan. 2022239,20239,90238,65239,50239,50885
04. Jan. 2022238,00239,65237,75238,65238,652.075
03. Jan. 2022236,30237,65236,30236,85236,85604
30. Dez. 2021235,20235,70234,75235,60235,60151
29. Dez. 2021235,80235,95234,15234,75234,753.282
28. Dez. 2021234,90236,10234,90235,85235,85194
27. Dez. 2021231,90234,75231,90234,50234,50341
23. Dez. 2021231,90233,50231,20233,15233,154.702
22. Dez. 2021229,50230,80228,50230,80230,802.802
21. Dez. 2021227,20228,55226,70228,55228,552.355
20. Dez. 2021223,30225,20222,45225,00225,002.416
17. Dez. 2021229,10229,25226,65227,80227,80430
16. Dez. 2021231,60231,80229,95229,95229,951.948
15. Dez. 2021228,00228,55227,95228,05228,056.497
14. Dez. 2021230,20230,20227,25227,25227,25539
13. Dez. 2021230,75231,75229,10229,10229,10120
10. Dez. 2021230,00230,05229,60230,00230,00432
09. Dez. 2021231,70231,90230,65231,00231,00190
08. Dez. 2021233,70234,65231,70231,70231,703.535
07. Dez. 2021230,15233,75230,00233,75233,751.557
06. Dez. 2021226,00227,40224,55227,15227,153.061
03. Dez. 2021227,30227,45223,65224,20224,205.417
02. Dez. 2021226,30226,65224,35225,35225,357.775
01. Dez. 2021226,00229,00225,40229,00229,002.382
30. Nov. 2021223,90225,80222,40223,85223,857.313
29. Nov. 2021227,80228,05226,00226,00226,00567
26. Nov. 2021227,05228,40224,75224,80224,801.112
25. Nov. 2021234,10234,55233,60234,40234,40278
24. Nov. 2021234,05234,40231,50233,25233,25565
23. Nov. 2021234,50234,65232,65233,40233,40226
22. Nov. 2021238,10238,10236,50236,50236,50398
19. Nov. 2021239,15239,35236,45237,00237,001.301
18. Nov. 2021239,10239,50238,40238,65238,65164
17. Nov. 2021238,70239,40238,70239,10239,10295
16. Nov. 2021238,90239,45238,70239,05239,05413
15. Nov. 2021237,30238,35237,30238,30238,30253
12. Nov. 2021236,60237,35236,60237,35237,3598
11. Nov. 2021235,90236,90235,90236,75236,751.318
10. Nov. 2021236,45236,45235,75236,30236,301.158
09. Nov. 2021236,20237,25236,20236,25236,253.880
08. Nov. 2021237,10237,20236,70236,70236,709.180
05. Nov. 2021236,40237,65236,40236,95236,951.278
04. Nov. 2021235,95236,20235,65236,00236,0096
03. Nov. 2021233,95234,70233,95234,70234,70313
02. Nov. 2021232,90234,15232,90233,90233,9037
01. Nov. 2021232,30233,40232,30232,95232,9571
29. Okt. 2021229,45231,30229,00231,30231,3055
28. Okt. 2021230,25231,05230,10231,05231,05335
27. Okt. 2021231,00231,00230,15230,25230,25259
26. Okt. 2021229,60230,95229,45230,70230,70156
25. Okt. 2021229,40229,55229,15229,15229,1565
22. Okt. 2021228,70229,85228,70229,15229,152.041
21. Okt. 2021226,70227,75226,70227,75227,75147
20. Okt. 2021227,10228,35227,10228,20228,20214
19. Okt. 2021227,60227,80227,10227,80227,801.328
18. Okt. 2021227,30227,35226,35226,80226,801.064
15. Okt. 2021227,45228,30227,25228,25228,259.805
14. Okt. 2021225,10226,55224,80226,45226,45291
13. Okt. 2021221,55223,95221,55223,40223,40180
12. Okt. 2021220,00222,05220,00222,05222,05240
11. Okt. 2021222,20222,50221,35222,40222,40264
08. Okt. 2021223,90223,90222,60222,60222,60467
07. Okt. 2021222,60223,60222,10223,60223,601.571
06. Okt. 2021220,50220,50217,50219,70219,70547
05. Okt. 2021220,20222,65220,00222,65222,65102
04. Okt. 2021220,20221,45219,45219,45219,45582
01. Okt. 2021218,80221,85218,40221,05221,05197
30. Sept. 2021225,00225,00221,90221,90221,901.367
29. Sept. 2021222,90224,55222,90223,20223,20105
28. Sept. 2021227,00227,00222,10222,10222,10620
27. Sept. 2021229,30229,30227,35227,35227,35466
24. Sept. 2021227,80228,00227,15227,25227,25340
23. Sept. 2021228,90229,75228,50229,10229,101.823
22. Sept. 2021226,70226,95225,75226,70226,704.102
21. Sept. 2021223,50224,80222,95224,40224,401.064
20. Sept. 2021222,50222,75220,00221,95221,952.334
17. Sept. 2021230,10230,10225,80225,95225,95657
16. Sept. 2021227,95228,55227,80227,80227,8045
15. Sept. 2021229,00229,00226,70226,70226,70318
14. Sept. 2021228,90229,20228,45228,95228,95146
13. Sept. 2021229,45229,80228,70228,70228,70178
10. Sept. 2021229,60229,70228,00228,00228,00196
09. Sept. 2021226,90229,50226,90228,70228,70294
08. Sept. 2021229,30230,15228,05228,60228,60383
07. Sept. 2021231,90231,90230,95230,95230,9560
06. Sept. 2021231,00232,10231,00231,85231,85240
03. Sept. 2021231,50231,50229,00229,90229,9060
02. Sept. 2021231,15231,80231,15231,45231,456
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...