Deutsche Märkte schließen in 2 Stunden 9 Minuten

Lyxor Australia (S&P/ASX 200) UCITS ETF (LYPU.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
45,02-0,06 (-0,12%)
Ab 01:12PM CEST. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202245,0645,0645,0245,0245,02140
27. Sept. 202245,4745,6145,0845,0845,08309
26. Sept. 202245,4645,7245,3345,5145,518.172
23. Sept. 202246,1146,1145,3845,4045,40523
22. Sept. 202246,2346,8746,2146,5346,535.840
21. Sept. 202246,7647,2146,7647,1347,136
20. Sept. 202247,4447,4446,9347,0147,01299
19. Sept. 202246,7946,9246,5846,9246,92-
16. Sept. 202247,0547,0546,8146,8146,8172
15. Sept. 202248,3748,3747,6047,6947,69330
14. Sept. 202247,9748,1047,8347,9647,96716
13. Sept. 202249,4749,6248,6148,6148,61209
12. Sept. 202249,1349,6949,1349,5349,53334
09. Sept. 202248,7249,1948,7249,1549,15276
08. Sept. 202248,3348,3347,8748,2948,2953
07. Sept. 202247,5347,7147,3947,4447,441.349
06. Sept. 202248,3948,5648,2148,2248,221.260
05. Sept. 202248,8148,8848,7248,8348,83443
02. Sept. 202248,1548,8348,1548,7448,74245
01. Sept. 202248,3748,3748,0948,1048,10313
31. Aug. 202249,4749,4748,5948,5948,59462
30. Aug. 202249,8149,9049,0449,0449,04-
29. Aug. 202249,5049,5049,1549,4949,49667
26. Aug. 202251,0251,0250,1150,1150,1173
25. Aug. 202250,3350,5650,3350,5050,50513
24. Aug. 202249,8849,9249,8849,9249,92-
23. Aug. 202249,5149,8349,5149,7249,72384
22. Aug. 202249,7349,7349,5149,6749,67140
19. Aug. 202249,9849,9849,6249,6249,62504
18. Aug. 202249,5350,1049,5350,1050,1068
17. Aug. 202250,2350,2349,5049,5049,5016
16. Aug. 202250,1550,2549,9950,1550,15117
15. Aug. 202250,1050,1049,8350,0450,04404
12. Aug. 202249,7949,9949,5849,9949,99180
11. Aug. 202249,7849,9049,6349,7749,7749
10. Aug. 202248,7649,3548,7449,3549,35-
09. Aug. 202249,1349,1348,7548,8148,81160
08. Aug. 202249,1549,2149,0549,2149,21609
05. Aug. 202248,8548,8648,3948,5648,56493
04. Aug. 202248,9249,1348,6948,7648,76347
03. Aug. 202248,5648,9448,5648,9448,9460
02. Aug. 202248,6948,9148,4748,9148,9145
01. Aug. 202249,1749,2849,0349,0649,06498
29. Juli 202248,7548,9348,7048,9248,9280
28. Juli 202248,3248,5848,3248,5848,58313
27. Juli 202247,7147,9247,7047,9247,9230
26. Juli 202247,4947,6947,4947,5347,5311
25. Juli 202247,1747,4547,1747,4547,45109
22. Juli 202247,1647,4147,1647,2247,22-
21. Juli 202246,8346,8846,6346,8846,881.555
20. Juli 202246,7146,7346,5746,6746,675
19. Juli 202245,9246,2945,6946,2846,282.102
18. Juli 202246,0646,3146,0646,2146,21632
15. Juli 202245,3445,8345,3345,8345,83279
14. Juli 202245,9845,9844,8945,0545,05285
13. Juli 202245,6045,7245,1245,5245,524
12. Juli 202245,4645,7145,2845,7145,71259
11. Juli 202245,4745,6345,2845,3845,381.226
08. Juli 202245,9646,3845,9646,2846,28119
07. Juli 202245,4446,1045,4146,1046,10382
06. Juli 202244,8945,2644,8644,8644,86184
05. Juli 202245,6645,6645,0145,0145,0146
04. Juli 202245,5145,7145,5145,6345,63103
01. Juli 202244,6545,1044,6545,1045,10541
30. Juni 202245,1745,2345,0145,2345,23588
29. Juni 202245,7946,0945,7346,0846,0877
28. Juni 202246,5846,6546,3146,3146,31267
27. Juni 202245,9946,0145,8145,9445,94426
24. Juni 202245,0345,7345,0345,7345,73626
23. Juni 202244,5745,0444,5744,6344,63231
22. Juni 202244,6544,8544,6544,8544,85150
21. Juni 202245,1045,4345,1045,4345,4372
20. Juni 202244,7544,9744,7544,9744,971.060
17. Juni 202244,8945,1344,4244,5344,53837
16. Juni 202245,9645,9644,6944,9044,90471
15. Juni 202245,6145,9845,5045,9845,98308
14. Juni 202246,5146,5145,7545,7545,75415
13. Juni 202247,0247,3745,9046,0646,062.167
10. Juni 202248,5148,5147,2647,2647,263.308
09. Juni 202249,3049,4548,9248,9248,921.676
08. Juni 202250,0350,2349,8349,9849,98368
07. Juni 202249,9050,2849,8550,2550,252.402
06. Juni 202250,6850,9950,6850,7350,73756
03. Juni 202250,9550,9550,6350,6350,63219
02. Juni 202250,4850,8350,4850,8250,82259
01. Juni 202250,7250,9050,4250,4250,421.250
31. Mai 202250,2450,5550,2050,2450,241.990
30. Mai 202250,9450,9450,7150,8250,82385
27. Mai 202249,9450,6249,9050,6250,62618
26. Mai 202249,3149,5549,3149,4349,4326
25. Mai 202249,7349,7349,3749,4249,42502
24. Mai 202249,2649,4248,8048,8048,801.429
23. Mai 202250,0750,0749,7849,8849,88649
20. Mai 202249,7850,0349,5349,5349,53526
19. Mai 202248,9549,1348,7149,1249,12131
18. Mai 202249,9049,9649,4249,4249,4235
17. Mai 202249,9650,1549,8149,8349,83279
16. Mai 202249,1349,5549,1349,4049,40454
13. Mai 202248,7849,3148,7849,3149,31256
12. Mai 202247,1347,9547,1347,7447,746.273
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...