Deutsche Märkte öffnen in 7 Stunden 26 Minuten

Lyxor MSCI World Communication Services TR UCITS ETF (LYPI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
135,54+1,24 (+0,92%)
Börsenschluss: 05:36PM CET
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023134,10135,54134,04135,54135,5424
06. Feb. 2023134,44134,56133,84134,30134,3039
03. Feb. 2023133,20136,92133,20136,92136,9271
02. Feb. 2023132,20136,20132,20136,20136,20154
01. Feb. 2023127,72127,72127,04127,16127,1623
31. Jan. 2023127,32127,60126,82127,60127,601
30. Jan. 2023127,82127,82127,14127,46127,4665
27. Jan. 2023127,46128,56127,46128,56128,5615
26. Jan. 2023126,04126,54126,04126,54126,54-
25. Jan. 2023125,92125,92124,70124,70124,70855
24. Jan. 2023126,58127,26125,90126,64126,64349
23. Jan. 2023124,66126,74124,66126,74126,74958
20. Jan. 2023122,00124,44122,00124,44124,4419
19. Jan. 2023120,98121,04120,00121,04121,04623
18. Jan. 2023121,96121,96121,06121,06121,06-
17. Jan. 2023122,14122,14121,70121,70121,70-
16. Jan. 2023122,34122,34122,06122,32122,3214
13. Jan. 2023121,66121,66121,50121,50121,50-
12. Jan. 2023121,70121,70121,30121,54121,545
11. Jan. 2023120,08120,76120,08120,76120,76-
10. Jan. 2023119,02119,60118,30119,30119,30137
09. Jan. 2023119,46120,32119,46120,32120,3284
06. Jan. 2023119,22119,44119,22119,44119,44-
05. Jan. 2023118,18119,08118,18118,88118,8841
04. Jan. 2023118,34119,36118,34119,36119,3652
03. Jan. 2023116,90118,04116,90117,58117,58100
02. Jan. 2023116,56117,70116,56117,70117,7024
30. Dez. 2022115,22115,22114,60114,60114,60-
29. Dez. 2022113,74115,74113,46115,74115,746
28. Dez. 2022114,96114,96113,86113,86113,8611
27. Dez. 2022116,36116,48114,66114,88114,88762
23. Dez. 2022115,36115,52114,44115,52115,52123
22. Dez. 2022116,36116,36114,66114,66114,66140
21. Dez. 2022115,18116,58115,18116,58116,58261
20. Dez. 2022114,20114,28113,90114,02114,0228
19. Dez. 2022116,26116,46115,02115,02115,022
16. Dez. 2022116,18116,32115,46116,32116,321
15. Dez. 2022120,16120,16116,90116,90116,90172
14. Dez. 2022121,74122,18121,22122,18122,18501
13. Dez. 2022120,78123,34120,78123,34123,34260
12. Dez. 2022120,26120,26119,66119,66119,662
09. Dez. 2022120,00121,18120,00121,18121,1848
08. Dez. 2022120,70121,32119,98119,98119,9847
07. Dez. 2022122,48122,48121,00121,00121,009
06. Dez. 2022124,72124,72121,92122,14122,142
05. Dez. 2022125,60126,06125,20125,20125,2048
02. Dez. 2022126,04126,04125,76125,76125,76-
01. Dez. 2022127,00127,00126,26126,68126,6850
30. Nov. 2022122,86123,62122,86123,62123,62-
29. Nov. 2022123,24123,24122,08122,08122,0812
28. Nov. 2022123,94123,94122,94123,16123,161
25. Nov. 2022125,04125,04124,40124,40124,401
24. Nov. 2022124,66125,40124,66125,18125,188
23. Nov. 2022124,12124,64124,12124,64124,641
22. Nov. 2022123,32123,56123,20123,24123,2420
21. Nov. 2022124,18124,72124,18124,34124,3437
18. Nov. 2022123,40124,26123,40123,54123,54-
17. Nov. 2022124,52124,52123,24123,34123,342
16. Nov. 2022124,98124,98123,90124,04124,04689
15. Nov. 2022123,42126,04123,42126,04126,0416
14. Nov. 2022123,70124,32123,52123,80123,80545
11. Nov. 2022123,24123,24122,24122,80122,8074
10. Nov. 2022118,48122,54118,48122,54122,54157
09. Nov. 2022119,44119,72119,10119,10119,10-
08. Nov. 2022119,78120,98119,78120,98120,981.685
07. Nov. 2022118,82119,72118,82119,60119,6086
04. Nov. 2022119,46119,66117,98118,12118,126
03. Nov. 2022122,02122,02120,34120,34120,34-
02. Nov. 2022124,38124,38123,10123,10123,106
01. Nov. 2022126,16126,78124,96124,96124,9623
31. Okt. 2022125,82126,00125,50125,86125,86961
28. Okt. 2022122,80125,34122,80125,10125,10330
27. Okt. 2022125,16125,16124,02124,70124,70834
26. Okt. 2022128,76128,76127,74128,54128,541.962
25. Okt. 2022130,50131,18130,10131,18131,18321
24. Okt. 2022129,56129,92128,82129,48129,48485
21. Okt. 2022128,04128,04127,10127,72127,7251
20. Okt. 2022128,88130,84128,64130,84130,84466
19. Okt. 2022130,58130,66129,62129,62129,621
18. Okt. 2022130,10130,66128,26128,26128,262
17. Okt. 2022126,68128,40126,68128,40128,4013
14. Okt. 2022127,98129,32126,64126,64126,6420
13. Okt. 2022125,66126,00124,00126,00126,0018
12. Okt. 2022126,06126,64126,06126,08126,081
11. Okt. 2022126,86126,88126,54126,80126,8011
10. Okt. 2022127,66128,28127,66128,08128,081
07. Okt. 2022130,64130,74128,12128,22128,2276
06. Okt. 2022130,08131,28129,68131,28131,28-
05. Okt. 2022129,58129,88128,34128,54128,5467
04. Okt. 2022129,26130,12128,94129,70129,70260
03. Okt. 2022125,24127,58125,24127,58127,58824
30. Sept. 2022127,60128,26127,56128,26128,26692
29. Sept. 2022130,82130,82127,16127,16127,161.033
28. Sept. 2022129,06130,80128,48130,80130,80148
27. Sept. 2022130,62130,94129,90129,90129,90-
26. Sept. 2022130,36130,46130,06130,20130,20733
23. Sept. 2022131,16131,38129,86130,28130,281.069
22. Sept. 2022130,60131,22130,56131,06131,061.996
21. Sept. 2022132,66132,94132,50132,94132,9450
20. Sept. 2022133,70133,70132,50132,62132,62432
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...