Deutsche Märkte schließen in 7 Stunden 22 Minuten

Lyxor S&P SmallCap 600 UCITS ETF (X023.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
59,11+0,44 (+0,75%)
Ab 9:44AM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 202159,1859,1859,1159,1159,11100
21. Okt. 2021------
20. Okt. 2021------
19. Okt. 2021------
18. Okt. 2021------
15. Okt. 202159,0259,7558,9259,2759,27611
14. Okt. 202158,4458,8658,4458,7458,74169
13. Okt. 202158,1758,4958,1158,1158,11170
12. Okt. 202158,0758,4858,0758,4258,421.388
11. Okt. 202158,1858,7858,1858,7858,7897
08. Okt. 202159,1359,1358,8058,8058,8080
07. Okt. 202158,1159,0758,1159,0559,052.344
06. Okt. 202157,7957,7957,2857,2857,281.063
05. Okt. 202158,2258,5958,1658,3958,39102
04. Okt. 202158,0958,2957,7657,7657,76398
01. Okt. 202156,5157,8756,5157,8757,87725
30. Sept. 202158,7158,7857,9657,9657,96920
29. Sept. 202157,8258,1857,6958,1058,10549
28. Sept. 202158,3158,3157,7957,7957,79109
27. Sept. 202157,8258,4457,3158,4458,44740
24. Sept. 202156,9957,4656,9457,3557,35604
23. Sept. 202156,7957,2456,7957,1657,163.142
22. Sept. 202155,6656,3955,6656,3956,3918
21. Sept. 202155,7956,2455,0155,4355,43179
20. Sept. 202155,8955,8955,0455,0455,04831
17. Sept. 202156,3056,5155,8956,2756,27178
16. Sept. 202155,9956,4055,9956,1856,18589
15. Sept. 202155,9055,9355,5055,9355,93748
14. Sept. 202156,2756,4255,8255,8255,8213
13. Sept. 202156,5756,5756,2256,2256,22858
10. Sept. 202156,7556,8556,3056,3056,3031
09. Sept. 202156,2057,0456,2056,8256,82746
08. Sept. 202157,0957,1756,5756,5756,57946
07. Sept. 202157,5357,5357,2157,4457,44520
06. Sept. 202157,4457,5457,4257,4457,44723
03. Sept. 202157,8757,8857,1857,1957,19500
02. Sept. 202157,4457,9757,4457,9757,97402
01. Sept. 202158,0558,0857,2557,2657,262.697
31. Aug. 202157,7057,7057,3457,6157,61375
30. Aug. 202158,0958,0957,5857,7057,701.113
27. Aug. 202156,7057,7056,7057,6657,661.515
26. Aug. 202157,0657,1856,7556,7556,752.416
25. Aug. 202157,0357,3856,8657,3857,38691
24. Aug. 202156,9156,9156,6156,8656,86638
23. Aug. 202156,3456,6356,3456,4756,47235
20. Aug. 202155,1855,8854,9755,8855,88348
19. Aug. 202155,1355,2454,7455,0555,051.458
18. Aug. 202156,4156,5056,0156,5056,503.177
17. Aug. 202156,0256,0955,9856,0956,09144
16. Aug. 202156,6556,9156,6256,9156,911.547
13. Aug. 202157,5757,5757,0457,0457,04500
12. Aug. 202157,6558,0157,4657,4657,46265
11. Aug. 202157,6657,6657,3657,3657,36119
10. Aug. 202156,9357,6256,9057,6257,62117
09. Aug. 202157,0957,0956,9257,0257,02-
06. Aug. 202156,3157,2556,3157,2557,25858
05. Aug. 202155,5556,3555,5356,3556,3535
04. Aug. 202156,1356,2255,5655,9455,94550
03. Aug. 202156,0556,2355,5556,0756,07376
02. Aug. 202156,6757,1056,2356,2756,271.193
30. Juli 202155,7956,5055,7956,1856,182.065
29. Juli 202155,9256,4455,9256,4456,44239
28. Juli 202155,8255,9355,6055,6055,60125
27. Juli 202155,6855,8555,2055,2055,20109
26. Juli 202155,0755,9054,8755,8655,861.707
23. Juli 202155,6655,8155,4955,4955,49294
22. Juli 202156,5756,5755,2555,2555,25149
21. Juli 202155,5656,1655,5656,0756,07412
20. Juli 202154,4855,4953,9955,3955,39744
19. Juli 202154,2654,2653,4654,1254,123.856
16. Juli 202155,6355,7255,4955,4955,49414
15. Juli 202155,4655,5255,0455,4755,47886
14. Juli 202156,3856,5455,8755,8755,872.096
13. Juli 202157,1457,2056,4756,4756,47762
12. Juli 202156,8656,9456,6256,9456,94146
09. Juli 202156,0856,7656,0056,7156,71272
08. Juli 202156,0256,0255,2655,7855,785.643
07. Juli 202157,0057,0056,3556,6456,64862
06. Juli 202157,7257,9056,6856,6856,68980
05. Juli 202157,7358,0357,6557,8957,891.687
02. Juli 202158,4158,5357,8657,9457,94929
01. Juli 202158,2358,6157,9958,4158,411.141
30. Juni 202157,5557,9057,0557,8657,861.018
29. Juni 202157,5857,9657,5857,9257,922.022
28. Juni 202158,1558,1557,5357,5357,534.881
25. Juni 202158,1358,3858,0958,3858,38624
24. Juni 202157,5057,7657,3857,7457,74999
23. Juni 202157,5057,5457,0857,3557,35258
22. Juni 202157,1857,2156,9057,0557,0557
21. Juni 202155,8756,9555,8756,9556,951.125
18. Juni 202157,3457,3456,3456,6256,624.338
17. Juni 202157,6458,0357,2757,2757,273.403
16. Juni 202157,2957,3657,1757,3657,365
15. Juni 202157,2757,4356,8156,8156,81880
14. Juni 202157,6557,7057,3257,3457,341.036
11. Juni 202156,6757,3556,3957,3557,35699
10. Juni 202157,5457,5957,0057,0057,00869
09. Juni 202157,8658,1757,7457,8357,83353
08. Juni 202157,3457,7657,2757,5557,55668
07. Juni 202156,7557,4356,7556,9456,941.445
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...