Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
50,10+0,18 (+0,36%)
Börsenschluss: 05:36PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202349,9750,1249,9150,1050,10219
26. Jan. 202349,9050,1049,8549,9249,92849
25. Jan. 202349,7049,7049,4349,4349,43352
24. Jan. 202349,3649,3949,0849,3949,39336
23. Jan. 202348,6749,3548,6749,2949,29285
20. Jan. 202348,6748,8348,4948,8348,831.029
19. Jan. 202348,3848,4148,1248,3048,30220
18. Jan. 202348,9049,1548,6948,6948,69367
17. Jan. 202348,4948,9348,2848,9048,90654
16. Jan. 202348,5348,5348,2648,4048,40534
13. Jan. 202347,9948,2947,7248,1748,17268
12. Jan. 202347,6348,0847,6047,7547,751.053
11. Jan. 202347,1347,3447,1147,2447,24247
10. Jan. 202346,7846,8746,6746,7446,74369
09. Jan. 202347,2047,3647,2047,3647,36441
06. Jan. 202346,4247,1546,4047,1347,13549
05. Jan. 202346,1446,5346,1446,2146,21401
04. Jan. 202346,4246,6846,4246,6546,65103
03. Jan. 202345,3545,7945,2945,5345,5366
02. Jan. 202345,9946,4345,9946,4346,43366
30. Dez. 202245,6045,8545,5345,5345,53772
29. Dez. 202245,3045,8845,3045,7845,7868
28. Dez. 202245,9346,0645,6945,6945,698.213
27. Dez. 202246,2646,2645,8545,9745,9730.303
23. Dez. 202245,5645,8145,5645,8145,8115
22. Dez. 202246,2846,2845,4745,4745,47139
21. Dez. 202245,5446,2445,4446,1446,1431
20. Dez. 202245,0445,4045,0445,1945,1943
19. Dez. 202246,0246,1045,8845,8845,8850
16. Dez. 202245,9145,9145,3745,6245,621.030
15. Dez. 202246,9246,9245,7645,7645,76352
14. Dez. 202247,4647,4647,3547,4247,42156
13. Dez. 202247,1947,8547,1947,7347,731
12. Dez. 202247,1147,1446,8146,8946,891.734
09. Dez. 202247,1447,7247,1447,4947,491.740
08. Dez. 202246,8547,1346,8546,9946,99103
07. Dez. 202247,1347,2146,6546,9346,933.990
06. Dez. 202248,7648,7848,2548,4548,451.296
05. Dez. 202249,4049,4048,7948,7948,79244
02. Dez. 202249,4249,6249,4249,4549,45292
01. Dez. 202250,1550,1549,5949,7249,72645
30. Nov. 202249,3549,5449,3449,5049,50551
29. Nov. 202249,0449,2648,8548,8548,85196
28. Nov. 202248,6748,9748,5148,8148,81305
25. Nov. 202249,1649,2249,1049,1949,19606
24. Nov. 202248,9949,2448,9949,2449,2431
23. Nov. 202248,6949,1848,6349,0149,01701
22. Nov. 202248,3848,7548,3848,6548,65306
21. Nov. 202248,2648,3148,0448,0448,04957
18. Nov. 202248,2648,6748,2648,3548,35356
17. Nov. 202248,5148,5147,9047,9547,95279
16. Nov. 202248,6348,6348,1448,1448,1461
15. Nov. 202248,4748,8448,3348,8348,83486
14. Nov. 202248,4248,5348,3148,3348,33211
11. Nov. 202248,3848,5548,2948,3648,36419
10. Nov. 202246,5147,8646,5147,8647,86209
09. Nov. 202247,2647,2646,7746,7746,77243
08. Nov. 202246,7247,4346,7247,4347,43494
07. Nov. 202246,5747,0846,5746,9146,91808
04. Nov. 202246,6247,4246,6247,0647,061.895
03. Nov. 202245,9746,0645,6946,0246,02279
02. Nov. 202247,2147,2146,8846,8846,88268
01. Nov. 202247,4447,5646,9846,9846,98614
31. Okt. 202245,9646,3345,7846,2046,20449
28. Okt. 202245,5245,9145,3845,8545,851.127
27. Okt. 202245,9046,3445,7446,3346,331.146
26. Okt. 202245,5446,2845,5446,1446,14216
25. Okt. 202245,3845,8745,1745,7945,79519
24. Okt. 202245,4045,4445,1345,1345,13203
21. Okt. 202244,5445,1044,1645,1045,1092
20. Okt. 202244,7945,4844,6145,3845,381.098
19. Okt. 202245,0845,2444,9644,9644,9613
18. Okt. 202245,1245,4844,6244,6244,622.122
17. Okt. 202244,6245,1344,3144,9244,921.888
14. Okt. 202245,5945,5944,5344,5344,5325
13. Okt. 202244,6244,8444,1244,7944,7954
12. Okt. 202244,7644,7644,5844,5844,5839
11. Okt. 202244,5144,9044,5144,9044,90906
10. Okt. 202245,3945,3945,0645,0645,06447
07. Okt. 202246,0246,2445,7345,7345,732.581
06. Okt. 202246,4846,4846,0346,2446,24362
05. Okt. 202246,1946,1945,9446,1946,19117
04. Okt. 202246,0146,1545,8846,1146,1182
03. Okt. 202244,3845,1944,1945,1945,19584
30. Sept. 202244,6344,9344,6344,8344,8336
29. Sept. 202245,4745,4745,0145,0445,0422
28. Sept. 202245,0645,6745,0245,6745,67346
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...