Deutsche Märkte schließen in 2 Stunden 29 Minuten

MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond 3-5Y (DR) UCITS ETF (LYQ3.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
147,02-0,34 (-0,23%)
Ab 02:32PM CEST. Markt geöffnet.
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 2022147,26147,26147,02147,02147,029
15. Aug. 2022146,95147,40146,73147,37147,37329
12. Aug. 2022147,15147,17146,84146,98146,98303
11. Aug. 2022147,46147,49147,21147,21147,2136
10. Aug. 2022147,21147,58147,13147,43147,432
09. Aug. 2022147,42147,42147,12147,18147,18-
08. Aug. 2022147,47147,47147,35147,35147,3513
05. Aug. 2022147,95147,95147,24147,24147,246
04. Aug. 2022147,54147,96147,54147,96147,963
03. Aug. 2022147,77147,77147,50147,55147,55146
02. Aug. 2022148,53148,88148,02148,02148,02411
01. Aug. 2022147,93148,29147,43148,29148,295.958
29. Juli 2022147,54147,89147,46147,89147,89-
28. Juli 2022146,38147,74146,38147,74147,7415
27. Juli 2022146,63146,76146,62146,65146,65241
26. Juli 2022146,51146,95146,51146,92146,926
25. Juli 2022146,28146,43146,24146,43146,431.041
22. Juli 2022145,13146,43145,13146,43146,431.697
21. Juli 2022145,10145,22144,50145,02145,02514
20. Juli 2022145,46145,76145,20145,27145,2734
19. Juli 2022146,02146,02145,26145,30145,302.105
18. Juli 2022145,81145,82145,73145,82145,823
15. Juli 2022146,24146,24145,90146,12146,12472
14. Juli 2022146,02146,02145,48145,90145,90899
13. Juli 2022146,55146,62146,14146,42146,4268
12. Juli 2022146,26146,80146,26146,80146,8053
11. Juli 2022145,91146,24145,91146,24146,2415
08. Juli 2022145,90146,03145,70145,70145,7012
07. Juli 2022146,12146,12145,70145,70145,7017
06. Juli 2022146,13147,03146,13146,49146,49702
05. Juli 2022145,50146,17145,38146,15146,1528
04. Juli 2022145,80145,80145,34145,39145,39138
01. Juli 2022145,24146,52145,02146,11146,11505
30. Juni 2022144,58145,13144,58144,99144,991.006
29. Juni 2022143,77144,33143,46144,20144,20622
28. Juni 2022143,61143,64143,29143,40143,401.261
27. Juni 2022144,15144,15143,74143,76143,7655
24. Juni 2022144,40144,64144,09144,27144,2712
23. Juni 2022143,07144,51143,07144,31144,311.738
22. Juni 2022142,66143,19142,66143,15143,156
21. Juni 2022142,46142,51142,29142,38142,3872
20. Juni 2022142,83142,98142,45142,45142,4568
17. Juni 2022142,18143,01141,96142,79142,792.242
16. Juni 2022142,42142,42141,51142,15142,1587
15. Juni 2022141,87142,65141,55142,38142,38182
14. Juni 2022141,75141,78141,16141,16141,16127
13. Juni 2022142,58142,58141,68141,68141,689
10. Juni 2022143,58143,74142,96142,96142,96171
09. Juni 2022144,74144,86143,79143,79143,791.771
08. Juni 2022144,96144,96144,72144,76144,7626
07. Juni 2022144,80145,06144,80145,00145,00109
06. Juni 2022145,20145,20144,84144,84144,84-
03. Juni 2022145,18145,18145,02145,02145,02-
02. Juni 2022145,67145,67145,18145,24145,24216
01. Juni 2022146,21146,21145,75145,75145,7517
31. Mai 2022146,54146,54146,06146,06146,06-
30. Mai 2022146,68146,68146,52146,55146,55-
27. Mai 2022147,10147,18147,09147,09147,09-
26. Mai 2022147,16147,17147,04147,04147,043
25. Mai 2022146,79146,99146,79146,99146,99-
24. Mai 2022146,35146,79146,35146,79146,79256
23. Mai 2022146,76146,88146,45146,45146,452.112
20. Mai 2022146,63146,82146,63146,82146,82986
19. Mai 2022146,62146,87146,62146,85146,853
18. Mai 2022146,68146,68146,48146,68146,68206
17. Mai 2022147,10147,16146,68146,68146,686
16. Mai 2022147,54147,54147,18147,45147,4530
13. Mai 2022147,80147,81147,44147,51147,511.407
12. Mai 2022147,57147,96147,57147,90147,901.632
11. Mai 2022146,79147,16146,79147,08147,086
10. Mai 2022146,27146,84146,27146,76146,769
09. Mai 2022145,88146,27145,76146,27146,27429
06. Mai 2022146,35146,35145,87145,87145,873
05. Mai 2022146,65147,15146,37146,37146,3768
04. Mai 2022146,43146,56146,43146,52146,526
03. Mai 2022146,74146,86146,74146,84146,84-
02. Mai 2022147,14147,15146,91146,95146,9517
29. Apr. 2022147,41147,41146,99146,99146,99125
28. Apr. 2022147,90148,10147,34147,34147,349
27. Apr. 2022147,54147,91147,54147,87147,871.506
26. Apr. 2022147,48147,88147,48147,79147,7972
25. Apr. 2022147,32147,71147,13147,71147,71222
22. Apr. 2022147,37147,37146,95146,95146,95-
21. Apr. 2022147,49147,74147,34147,34147,34275
20. Apr. 2022147,75147,97147,75147,91147,91537
19. Apr. 2022147,79147,79147,68147,79147,799
14. Apr. 2022147,95148,23147,82147,85147,85134
13. Apr. 2022147,59147,96147,59147,96147,9630
12. Apr. 2022147,51147,91147,51147,91147,91-
11. Apr. 2022147,66147,76147,59147,59147,592
08. Apr. 2022148,37148,37147,98147,98147,9841
07. Apr. 2022148,68148,68148,09148,36148,3620
06. Apr. 2022148,40148,48148,24148,48148,4848
05. Apr. 2022148,94148,94148,54148,54148,54-
04. Apr. 2022149,11149,34149,10149,10149,10275
01. Apr. 2022149,04149,04148,88148,99148,9967
31. März 2022148,74149,18148,74149,18149,1830
30. März 2022148,81148,81148,57148,58148,584
29. März 2022149,24149,24148,85148,96148,9647
28. März 2022149,46149,46149,32149,39149,39835
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...