Deutsche Märkte schließen in 2 Stunden 27 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
140,75-0,19 (-0,13%)
Ab 01:12PM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022141,10141,10140,75140,75140,753
25. Nov. 2022141,36141,36140,94140,94140,943
24. Nov. 2022141,51141,79141,51141,57141,577
23. Nov. 2022140,88141,26140,85141,23141,231.623
22. Nov. 2022140,96141,10140,96141,10141,10-
21. Nov. 2022140,97141,12140,97141,12141,12-
18. Nov. 2022140,85141,10140,76141,10141,103
17. Nov. 2022141,24141,24140,86140,86140,86-
16. Nov. 2022140,49140,99140,49140,99140,99-
15. Nov. 2022140,38140,63140,38140,59140,592.009
14. Nov. 2022140,24140,54140,24140,28140,28121
11. Nov. 2022140,71140,80140,21140,23140,239
10. Nov. 2022140,13141,29140,03141,23141,233.319
09. Nov. 2022139,92140,10139,59140,10140,10167
08. Nov. 2022139,26139,60139,26139,60139,601.580
07. Nov. 2022139,38139,68139,38139,46139,4618
04. Nov. 2022139,97140,09139,62139,62139,62142
03. Nov. 2022139,90140,05139,82139,82139,82129
02. Nov. 2022140,66140,88140,44140,44140,44452
01. Nov. 2022140,79141,10140,54140,59140,593.206
31. Okt. 2022140,57140,57140,46140,46140,46-
28. Okt. 2022141,20141,35140,65140,75140,7574
27. Okt. 2022140,17141,51140,04141,51141,5112
26. Okt. 2022140,21140,34140,01140,34140,3440
25. Okt. 2022139,96140,27139,91140,27140,27456
24. Okt. 2022139,67139,69139,55139,55139,556
21. Okt. 2022138,73139,10138,57139,10139,1024
20. Okt. 2022138,68139,07138,68139,07139,076
19. Okt. 2022139,37139,37139,04139,04139,04-
18. Okt. 2022139,63139,70139,48139,54139,546
17. Okt. 2022139,88139,88139,64139,64139,648
14. Okt. 2022140,24140,34139,43139,43139,43183
13. Okt. 2022139,71140,18139,63139,74139,746
12. Okt. 2022139,80139,99139,54139,63139,631.096
11. Okt. 2022139,72139,85139,58139,85139,8511
10. Okt. 2022139,76140,06139,71139,76139,7616
07. Okt. 2022139,96140,01139,71139,74139,744
06. Okt. 2022140,70140,80140,35140,35140,35128
05. Okt. 2022141,44141,51140,90140,90140,9015
04. Okt. 2022141,73142,08141,62141,62141,6234
03. Okt. 2022140,35141,39140,32141,39141,3918
30. Sept. 2022140,25140,27140,18140,27140,274
29. Sept. 2022139,41139,72139,23139,72139,72115
28. Sept. 2022138,78139,73138,78139,73139,7312
27. Sept. 2022139,20139,79138,90138,90138,9077
26. Sept. 2022139,33139,60139,33139,57139,579
23. Sept. 2022140,54140,71139,59139,93139,931.602
22. Sept. 2022140,37140,79140,37140,42140,4255
21. Sept. 2022141,19141,19140,93140,93140,933
20. Sept. 2022141,44141,44140,89140,95140,959
19. Sept. 2022141,90141,90141,60141,63141,63-
16. Sept. 2022141,71141,81141,62141,81141,818
15. Sept. 2022142,13142,18141,89141,89141,8915
14. Sept. 2022142,45142,45142,19142,35142,35-
13. Sept. 2022142,68142,92142,43142,43142,4328
12. Sept. 2022142,34142,88142,34142,85142,859
09. Sept. 2022142,33142,85142,14142,63142,63201
08. Sept. 2022143,71143,71142,63142,63142,6359
07. Sept. 2022143,35143,80143,35143,56143,5623
06. Sept. 2022143,41144,01143,35143,35143,351.898
05. Sept. 2022143,65143,65143,20143,43143,43856
02. Sept. 2022143,30143,77143,16143,68143,6810
01. Sept. 2022143,00143,21142,88143,18143,1820
31. Aug. 2022143,74143,77143,23143,23143,23256
30. Aug. 2022143,67144,00143,37143,57143,57171
29. Aug. 2022143,60143,65143,45143,64143,64212
26. Aug. 2022144,86144,86144,37144,37144,3789
25. Aug. 2022144,41144,93144,41144,91144,911.608
24. Aug. 2022144,51144,74144,29144,49144,496.083
23. Aug. 2022144,90145,05144,52144,81144,813.159
22. Aug. 2022145,49145,49144,80144,80144,80-
19. Aug. 2022145,43145,43145,21145,21145,21762
18. Aug. 2022145,64145,89145,64145,84145,8412
17. Aug. 2022146,75146,75145,92146,01146,0118
16. Aug. 2022147,26147,26146,91146,91146,9112
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...