Lyxor 1 - DivDAX UCITS ETF (E903.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

186,58

-6,04

(-3,14%)

Alla chiusura: 05:36PM CET

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 gen 2022	191,98	192,36	186,58	186,58	186,58	472
21 gen 2022	194,08	194,08	191,86	192,62	192,62	642
20 gen 2022	195,54	196,54	195,42	196,42	196,42	128
19 gen 2022	193,58	196,16	193,58	195,42	195,42	234
18 gen 2022	195,90	195,90	194,58	195,26	195,26	47
17 gen 2022	198,16	198,16	196,64	196,98	196,98	554
14 gen 2022	195,94	196,98	195,94	196,74	196,74	31
13 gen 2022	195,28	196,90	195,28	196,90	196,90	147
12 gen 2022	196,76	196,76	195,46	195,86	195,86	16
11 gen 2022	193,60	194,86	193,60	194,86	194,86	18
10 gen 2022	195,04	195,04	192,34	192,54	192,54	124
07 gen 2022	194,48	194,48	193,74	194,12	194,12	291
06 gen 2022	193,86	195,44	193,86	194,94	194,94	488
05 gen 2022	195,48	196,60	195,22	196,22	196,22	347
04 gen 2022	193,26	195,06	192,54	195,06	195,06	373
03 gen 2022	191,28	192,56	191,28	191,84	191,84	896
30 dic 2021	188,94	189,30	188,66	189,30	189,30	200
29 dic 2021	190,22	190,22	188,68	188,94	188,94	172
28 dic 2021	188,80	190,48	188,80	190,30	190,30	401
27 dic 2021	186,70	188,58	186,70	188,58	188,58	133
23 dic 2021	186,28	187,52	186,22	187,52	187,52	538
22 dic 2021	184,40	184,90	184,22	184,90	184,90	206
21 dic 2021	184,08	184,54	182,94	184,52	184,52	324
20 dic 2021	181,80	182,66	179,68	181,98	181,98	221
17 dic 2021	187,10	187,10	185,12	185,50	185,50	179
16 dic 2021	187,10	188,34	187,10	187,18	187,18	355
15 dic 2021	186,38	186,38	184,74	184,74	184,74	605
14 dic 2021	186,60	186,60	184,42	184,76	184,76	84
13 dic 2021	186,78	187,36	185,52	185,88	185,88	200
10 dic 2021	185,36	186,46	185,36	185,44	185,44	15
09 dic 2021	186,82	186,82	185,58	185,58	185,58	52
08 dic 2021	187,26	187,26	186,60	186,60	186,60	163
07 dic 2021	184,24	187,78	184,24	187,72	187,72	2.590
06 dic 2021	180,56	182,92	180,30	182,92	182,92	349
03 dic 2021	182,28	182,28	179,64	179,70	179,70	163
02 dic 2021	181,08	181,08	179,84	180,62	180,62	289
01 dic 2021	180,30	182,46	179,80	182,46	182,46	1.724
30 nov 2021	177,42	178,98	176,50	177,68	177,68	431
29 nov 2021	180,78	182,06	180,00	180,00	180,00	715
26 nov 2021	183,80	183,80	179,82	179,82	179,82	532
25 nov 2021	186,64	188,84	186,64	188,76	188,76	331
24 nov 2021	188,78	188,78	187,94	188,24	188,24	397
23 nov 2021	189,06	190,02	188,22	188,78	188,78	99
22 nov 2021	188,94	190,28	188,94	190,18	190,18	492
19 nov 2021	191,48	191,48	188,56	189,66	189,66	465
18 nov 2021	191,48	191,68	190,96	191,26	191,26	87
17 nov 2021	191,52	191,68	191,32	191,68	191,68	85
16 nov 2021	191,24	192,26	191,24	191,84	191,84	359
15 nov 2021	191,40	191,40	190,22	191,34	191,34	1.024
12 nov 2021	190,74	191,14	190,50	191,10	191,10	78
11 nov 2021	190,06	190,72	190,06	190,72	190,72	295
10 nov 2021	189,12	190,02	189,12	190,02	190,02	1.209
09 nov 2021	188,96	189,26	188,78	188,78	188,78	156
08 nov 2021	189,62	189,62	188,84	189,08	189,08	91
05 nov 2021	189,66	190,02	189,66	189,88	189,88	132
04 nov 2021	190,34	190,82	189,86	189,86	189,86	30
03 nov 2021	189,38	189,82	189,30	189,64	189,64	113
02 nov 2021	188,30	189,56	188,10	189,56	189,56	216
01 nov 2021	188,74	189,12	188,38	188,64	188,64	1.154
29 ott 2021	186,40	186,86	186,10	186,86	186,86	1.301
28 ott 2021	188,80	188,80	187,24	187,74	187,74	16
27 ott 2021	189,20	189,20	188,98	189,02	189,02	-
26 ott 2021	188,80	189,56	187,90	189,30	189,30	366
25 ott 2021	186,18	187,46	186,18	187,26	187,26	75
22 ott 2021	186,68	187,18	186,50	186,50	186,50	259
21 ott 2021	184,42	186,12	184,42	185,76	185,76	33
20 ott 2021	186,40	186,40	185,18	186,12	186,12	170
19 ott 2021	184,04	186,02	184,04	186,02	186,02	65
18 ott 2021	187,26	187,26	184,68	184,90	184,90	220
15 ott 2021	186,64	187,04	185,40	187,04	187,04	599
14 ott 2021	185,06	185,68	185,06	185,68	185,68	107
13 ott 2021	182,86	184,02	182,86	183,90	183,90	68
12 ott 2021	182,12	183,52	182,12	183,52	183,52	4
11 ott 2021	183,68	184,36	183,68	184,36	184,36	28
08 ott 2021	185,16	185,16	184,16	184,40	184,40	720
07 ott 2021	184,60	185,22	184,16	185,08	185,08	131
06 ott 2021	184,12	184,20	180,98	182,08	182,08	1.893
05 ott 2021	185,20	186,10	184,44	186,10	186,10	404
04 ott 2021	185,40	185,80	184,68	184,68	184,68	1.118
01 ott 2021	183,02	185,96	183,02	185,22	185,22	1.099
30 set 2021	188,74	188,74	185,94	185,94	185,94	15
29 set 2021	187,00	188,22	187,00	188,02	188,02	464
28 set 2021	188,58	188,58	186,00	186,00	186,00	15
27 set 2021	188,18	189,02	188,18	188,76	188,76	522
24 set 2021	186,82	187,40	186,82	187,00	187,00	6
23 set 2021	188,46	188,46	187,46	187,96	187,96	344
22 set 2021	185,30	187,00	185,30	187,00	187,00	82
21 set 2021	183,20	184,94	183,20	184,48	184,48	202
20 set 2021	184,12	184,12	181,12	181,58	181,58	552
17 set 2021	190,16	190,16	186,76	186,76	186,76	142
16 set 2021	189,12	189,52	189,12	189,26	189,26	-
15 set 2021	189,98	189,98	188,30	188,30	188,30	475
14 set 2021	188,78	189,80	188,78	189,26	189,26	110
13 set 2021	187,92	188,86	187,92	188,48	188,48	103
10 set 2021	186,98	187,00	186,42	186,42	186,42	210
09 set 2021	185,32	187,48	185,32	186,80	186,80	76
08 set 2021	187,80	188,30	186,98	186,98	186,98	22
07 set 2021	190,68	190,68	189,08	189,20	189,20	445
06 set 2021	189,88	189,88	189,26	189,88	189,88	119
03 set 2021	190,48	190,48	188,40	188,58	188,58	139
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

Dow Jones34.364,50+99,13(+0,29%)

Nasdaq 13.855,13+86,21(+0,63%)

Nikkei 22527.131,34-457,03(-1,66%)

EUR/USD1,1310-0,0021(-0,18%)

BTC-EUR31.783,88+351,08(+1,12%)

CMC Crypto 200815,82+5,21(+0,64%)

Lyxor 1 - DivDAX UCITS ETF (E903.DE)

Dow Jones
34.364,50
+99,13(+0,29%)

Nasdaq
13.855,13
+86,21(+0,63%)

Nikkei 225
27.131,34
-457,03(-1,66%)

EUR/USD
1,1310
-0,0021(-0,18%)

BTC-EUR
31.783,88
+351,08(+1,12%)

CMC Crypto 200
815,82
+5,21(+0,64%)