Deutsche Märkte schließen in 2 Stunden 9 Minuten

Lyxor MSCI EMU ESG (DR) - UCITS ETF (LGQG.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
210,95+1,40 (+0,67%)
Ab 01:12PM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022210,85210,95210,85210,95210,95139
29. Nov. 2022210,65210,65209,55209,55209,5547
28. Nov. 2022210,70210,90210,15210,25210,254
25. Nov. 2022211,90212,20211,50211,95211,9532
24. Nov. 2022211,00212,30211,00212,00212,00239
23. Nov. 2022210,30210,80210,00210,80210,806
22. Nov. 2022209,10210,40209,10209,90209,9064
21. Nov. 2022209,45209,45208,40209,35209,3593
18. Nov. 2022208,05209,80208,05209,65209,654
17. Nov. 2022209,00209,00206,15207,40207,40501
16. Nov. 2022209,85209,85207,45207,80207,8048
15. Nov. 2022209,75209,85208,70209,80209,80625
14. Nov. 2022208,70209,45207,90208,95208,95121
11. Nov. 2022207,55208,05207,30207,70207,70364
10. Nov. 2022198,66206,25198,66206,25206,25-
09. Nov. 2022199,66199,66198,98199,56199,5698
08. Nov. 2022196,92200,10196,92200,00200,00172
07. Nov. 2022195,62197,74195,62197,54197,54104
04. Nov. 2022192,92197,46192,48196,14196,14915
03. Nov. 2022191,12191,80190,72191,60191,6025
02. Nov. 2022195,12195,12193,38193,38193,3832
01. Nov. 2022195,64196,16194,52194,62194,62495
31. Okt. 2022193,54193,56193,22193,56193,56-
28. Okt. 2022191,84193,36191,38193,36193,3656
27. Okt. 2022193,32193,76192,06193,76193,761
26. Okt. 2022192,58194,06192,56194,06194,0698
25. Okt. 2022190,38193,14189,66193,14193,14409
24. Okt. 2022188,52190,50188,52189,52189,5211
21. Okt. 2022185,54186,54184,02186,30186,30216
20. Okt. 2022186,08187,70186,08187,68187,6831
19. Okt. 2022187,84187,84186,10186,32186,3243
18. Okt. 2022187,40189,50186,84186,84186,842
17. Okt. 2022183,22186,40182,82185,60185,60362
14. Okt. 2022184,00184,00182,16182,16182,16759
13. Okt. 2022177,92181,34177,92181,34181,34685
12. Okt. 2022180,58180,58179,30179,30179,301
11. Okt. 2022180,22180,68179,92180,68180,68326
10. Okt. 2022181,36182,48181,20181,70181,706
07. Okt. 2022185,08185,42182,44182,44182,4413
06. Okt. 2022188,10188,10186,14186,14186,142
05. Okt. 2022188,16188,16186,40187,12187,12456
04. Okt. 2022184,44189,40184,44189,40189,4092
03. Okt. 2022178,74182,20178,26182,08182,08617
30. Sept. 2022179,62181,02179,12180,62180,6213
29. Sept. 2022180,42180,42177,36178,38178,38297
28. Sept. 2022179,82181,84179,08181,68181,6873
27. Sept. 2022183,70183,70181,20181,20181,2020
26. Sept. 2022182,36183,90182,36182,50182,5018
23. Sept. 2022186,70186,70182,00182,72182,725
22. Sept. 2022187,40189,78187,12187,12187,12209
21. Sept. 2022187,82190,84187,82190,84190,8417
20. Sept. 2022192,84192,84189,30189,30189,3056
19. Sept. 2022190,76192,98190,44192,00192,00104
16. Sept. 2022192,60192,96191,72191,80191,8020
15. Sept. 2022195,76196,40194,08194,30194,30337
14. Sept. 2022196,56196,56195,32195,56195,562
13. Sept. 2022201,50201,85197,06197,06197,06156
12. Sept. 2022197,72201,30197,72200,55200,552.895
09. Sept. 2022194,20197,20194,20196,88196,8815
08. Sept. 2022193,94193,94191,84193,50193,5055
07. Sept. 2022190,90192,70190,90192,70192,703
06. Sept. 2022192,04192,98191,56192,32192,32173
05. Sept. 2022190,58192,06190,58191,68191,6896
02. Sept. 2022191,88194,98191,00194,86194,8641
01. Sept. 2022191,92191,92189,94190,36190,36841
31. Aug. 2022196,46196,46193,48193,48193,4886
30. Aug. 2022196,62198,30194,90195,28195,2865
29. Aug. 2022195,18195,76194,46195,76195,76937
26. Aug. 2022202,50202,50197,56197,56197,56492
25. Aug. 2022202,75202,75201,05201,50201,5010
24. Aug. 2022200,10201,30200,10201,30201,3063
23. Aug. 2022200,20201,15200,20200,55200,55104
22. Aug. 2022204,00204,00201,05201,20201,2085
19. Aug. 2022205,85206,60205,10205,10205,10208
18. Aug. 2022206,65207,50206,65207,40207,4032
17. Aug. 2022210,10210,10206,75206,75206,7577
16. Aug. 2022209,70209,80208,90209,65209,6587
15. Aug. 2022209,25209,25207,95209,10209,10317
12. Aug. 2022207,70208,60207,70208,35208,35473
11. Aug. 2022208,40208,40206,90207,65207,65915
10. Aug. 2022203,80207,20203,80207,00207,00568
09. Aug. 2022206,60206,60204,75204,80204,8014
08. Aug. 2022206,90207,25206,85206,85206,8520
05. Aug. 2022206,95206,95205,15205,15205,15390
04. Aug. 2022206,30207,30206,30206,85206,856
03. Aug. 2022203,10205,80203,10205,80205,805
02. Aug. 2022204,30204,30202,60203,40203,40275
01. Aug. 2022204,90205,60204,80204,80204,80764
29. Juli 2022203,20205,30203,20204,70204,70128
28. Juli 2022200,15201,60200,05201,60201,601.477
27. Juli 2022198,12199,24197,94198,92198,924.428
26. Juli 2022198,80198,80197,48197,48197,4810
25. Juli 2022198,36199,52198,36199,04199,04120
22. Juli 2022197,62199,14197,62198,58198,5818
21. Juli 2022196,60198,42196,60198,42198,42755
20. Juli 2022197,76198,06196,42197,02197,0294
19. Juli 2022192,70197,40192,24197,24197,24793
18. Juli 2022192,50194,16192,28193,52193,5298
15. Juli 2022188,32191,86188,32191,62191,62351
14. Juli 2022190,12190,12187,02187,52187,52484
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...