Low Carbon 100 EUR Net (LC1NR)

LC1NR
🏛️ 荷兰 →
263.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 256.32 258.02 255.82 257.97 0.0M
2024-12-30 257.64 257.73 255.66 256.31 0.0M
2024-12-27 256.03 257.83 255.59 257.83 0.0M
2024-12-24 255.89 256.78 255.89 256.28 0.0M
2024-12-23 255.24 256.34 254.39 255.79 0.0M
2024-12-20 255.73 255.83 252.51 255.29 0.0M
2024-12-19 259.07 259.07 255.52 256.34 0.0M
2024-12-18 259.42 260.10 259.06 259.69 0.0M
2024-12-17 259.36 259.99 258.06 259.46 0.0M
2024-12-16 259.82 259.89 258.83 259.76 0.0M
2024-12-13 260.07 260.80 259.26 259.81 0.0M
2024-12-12 260.45 261.06 259.94 260.47 0.0M
2024-12-11 259.82 260.99 259.38 260.52 0.0M
2024-12-10 261.18 261.36 259.86 259.97 0.0M
2024-12-09 260.70 262.23 260.53 261.31 0.0M
2024-12-06 260.25 261.34 259.91 260.68 0.0M
2024-12-05 258.61 260.27 258.61 260.21 0.0M
2024-12-04 258.98 259.35 258.00 258.52 0.0M
2024-12-03 257.92 259.83 257.92 258.82 0.0M
2024-12-02 256.41 258.21 255.41 257.90 0.0M
2024-11-29 255.26 256.64 254.29 256.41 0.0M
2024-11-28 254.05 256.55 254.05 255.32 0.0M
2024-11-27 254.55 254.55 252.74 253.97 0.0M
2024-11-26 255.82 255.95 253.71 254.42 0.0M
2024-11-25 255.62 256.85 254.89 255.88 0.0M
2024-11-22 252.13 255.65 252.12 255.42 0.0M
2024-11-21 250.21 251.91 248.95 251.66 0.0M
2024-11-20 250.96 252.27 249.85 250.31 0.0M
2024-11-19 251.91 252.76 248.17 250.48 0.0M
2024-11-18 251.50 251.81 249.92 251.51 0.0M
2024-11-15 253.88 253.88 251.39 251.80 0.0M
2024-11-14 251.56 254.69 251.08 254.54 0.0M
2024-11-13 250.95 251.67 249.25 250.70 0.0M
2024-11-12 254.91 254.91 251.08 251.26 0.0M
2024-11-11 253.23 256.34 253.23 255.43 0.0M
2024-11-08 254.22 254.85 252.03 252.73 0.0M
2024-11-07 253.15 254.85 253.11 254.07 0.0M
2024-11-06 255.78 258.91 252.31 252.82 0.0M
2024-11-05 256.41 256.94 254.49 255.16 0.0M
2024-11-04 257.35 258.33 256.45 256.55 0.0M
2024-11-01 254.68 258.02 254.68 257.49 0.0M
2024-10-31 258.16 258.16 253.76 254.71 0.0M
2024-10-30 262.44 262.44 258.20 258.53 0.0M
2024-10-29 265.07 265.72 262.63 262.72 0.0M
2024-10-28 264.08 265.29 262.86 264.88 0.0M
2024-10-25 263.64 264.16 262.77 263.74 0.0M
2024-10-24 263.91 265.64 263.67 263.79 0.0M
2024-10-23 264.67 265.65 263.52 263.73 0.0M
2024-10-22 265.43 265.44 262.86 264.47 0.0M
2024-10-21 266.69 267.53 264.97 265.08 0.0M
2024-10-18 265.84 267.34 265.49 266.84 0.0M
2024-10-17 263.66 266.61 263.47 265.81 0.0M
2024-10-16 264.36 264.36 262.54 263.76 0.0M
2024-10-15 269.20 270.42 264.89 265.01 0.0M
2024-10-14 267.26 268.86 266.80 268.81 0.0M
2024-10-11 266.32 267.44 265.50 267.15 0.0M
2024-10-10 267.25 267.78 265.77 266.34 0.0M
2024-10-09 264.96 267.15 264.91 267.12 0.0M
2024-10-08 265.74 265.74 263.57 264.87 0.0M
2024-10-07 266.04 266.73 264.62 266.03 0.0M
2024-10-04 265.11 266.70 264.32 265.97 0.0M
2024-10-03 266.91 266.91 264.24 264.91 0.0M
2024-10-02 267.35 267.98 266.20 267.63 0.0M
2024-10-01 268.62 269.95 266.48 267.22 0.0M
2024-09-30 271.36 271.39 268.57 268.67 0.0M
2024-09-27 270.14 271.66 270.13 271.45 0.0M
2024-09-26 266.07 270.57 266.07 270.03 0.0M
2024-09-25 265.42 266.11 264.58 265.72 0.0M
2024-09-24 264.40 266.65 264.40 265.72 0.0M
2024-09-23 263.23 264.21 262.30 264.04 0.0M
2024-09-20 266.51 266.51 262.82 263.13 0.0M
2024-09-19 263.76 267.48 263.76 266.99 0.0M
2024-09-18 264.84 264.84 262.98 263.25 0.0M
2024-09-17 263.74 265.87 263.74 264.73 0.0M
2024-09-16 263.66 264.61 263.20 263.63 0.0M
2024-09-13 263.02 264.76 262.93 263.98 0.0M
2024-09-12 261.55 264.33 261.55 262.65 0.0M
2024-09-11 260.63 262.28 259.64 260.73 0.0M
2024-09-10 262.44 262.44 259.90 260.45 0.0M
2024-09-09 260.59 262.93 260.59 262.28 0.0M
2024-09-06 263.24 264.12 260.28 260.48 0.0M
2024-09-05 265.82 265.82 263.34 263.34 0.0M
2024-09-04 268.49 268.49 264.78 265.84 0.0M
2024-09-03 271.52 271.77 268.64 268.87 0.0M
2024-09-02 270.97 271.65 269.94 271.65 0.0M
2024-08-30 271.21 271.88 270.87 271.06 0.0M
2024-08-29 268.97 271.34 268.89 271.20 0.0M
2024-08-28 267.94 269.68 267.94 268.94 0.0M
2024-08-27 267.24 268.35 267.17 267.75 0.0M
2024-08-26 267.22 267.83 266.93 267.16 0.0M
2024-08-23 266.28 267.62 266.28 267.21 0.0M
2024-08-22 265.56 267.28 265.56 266.16 0.0M
2024-08-21 264.35 265.82 264.35 265.46 0.0M
2024-08-20 264.97 265.94 264.07 264.29 0.0M
2024-08-19 263.33 265.28 263.03 264.88 0.0M
2024-08-16 263.04 264.11 262.80 263.39 0.0M
2024-08-15 259.36 263.17 259.36 262.91 0.0M
2024-08-14 257.38 259.17 257.38 259.11 0.0M
2024-08-13 256.23 257.68 255.33 257.60 0.0M
2024-08-12 256.19 257.42 255.53 256.08 0.0M
2024-08-09 255.95 257.64 254.97 256.07 0.0M
2024-08-08 255.95 255.95 252.44 255.44 0.0M
2024-08-07 251.48 256.51 251.48 255.86 0.0M
2024-08-06 250.90 252.42 248.80 251.09 0.0M
2024-08-05 254.10 254.10 246.48 250.29 0.0M
2024-08-02 261.77 261.77 254.26 254.83 0.0M
2024-08-01 265.26 265.26 261.87 262.29 0.0M
2024-07-31 263.30 266.93 263.30 264.98 0.0M
2024-07-30 262.97 263.88 261.57 262.62 0.0M
2024-07-29 262.96 264.78 262.79 262.95 0.0M
2024-07-26 260.35 263.02 260.23 262.78 0.0M
2024-07-25 262.10 262.10 258.33 260.59 0.0M
2024-07-24 263.87 263.87 261.54 262.38 0.0M
2024-07-23 264.29 265.60 263.33 264.03 0.0M
2024-07-22 261.29 265.22 261.29 264.08 0.0M
2024-07-19 262.52 262.52 260.73 260.99 0.0M
2024-07-18 264.33 265.75 262.86 262.99 0.0M
2024-07-17 266.28 266.28 263.07 264.00 0.0M
2024-07-16 267.23 267.23 265.42 266.21 0.0M
2024-07-15 270.50 270.71 267.22 267.24 0.0M
2024-07-12 268.58 271.22 268.49 270.83 0.0M
2024-07-11 266.73 269.56 266.73 268.59 0.0M
2024-07-10 263.92 266.72 263.92 266.62 0.0M
2024-07-09 265.92 266.38 263.46 263.84 0.0M
2024-07-08 266.22 268.04 265.66 266.00 0.0M
2024-07-05 266.63 267.87 265.32 266.10 0.0M
2024-07-04 264.95 267.06 264.95 266.56 0.0M
2024-07-03 263.11 265.61 263.11 264.78 0.0M
2024-07-02 263.71 263.71 261.31 262.76 0.0M
2024-07-01 263.43 266.07 263.43 263.95 0.0M
2024-06-28 264.25 265.19 263.10 263.47 0.0M
2024-06-27 266.00 266.19 264.14 264.17 0.0M
2024-06-26 267.59 269.36 265.38 266.17 0.0M
2024-06-25 267.33 267.73 266.61 267.34 0.0M
2024-06-24 265.92 268.55 265.68 267.75 0.0M
2024-06-21 268.22 268.22 265.75 266.21 0.0M
2024-06-20 265.90 268.40 265.90 268.40 0.0M
2024-06-19 266.69 266.69 265.26 265.82 0.0M
2024-06-18 265.23 266.58 265.17 266.39 0.0M
2024-06-17 264.65 266.36 263.57 264.81 0.0M
2024-06-14 266.94 267.35 263.98 264.63 0.0M
2024-06-13 269.26 269.35 266.26 266.61 0.0M
2024-06-12 267.26 270.15 267.26 269.64 0.0M
2024-06-11 269.26 270.37 266.25 267.09 0.0M
2024-06-10 270.52 270.52 267.63 269.39 0.0M
2024-06-07 271.13 271.49 268.95 270.45 0.0M
2024-06-06 269.95 271.61 269.95 270.91 0.0M
2024-06-05 266.00 269.71 266.00 269.38 0.0M
2024-06-04 265.92 266.82 264.58 265.68 0.0M
2024-06-03 265.70 267.63 265.33 266.07 0.0M
2024-05-31 264.20 265.72 263.98 265.28 0.0M
2024-05-30 262.42 264.38 262.17 264.13 0.0M
2024-05-29 265.47 265.52 262.17 262.41 0.0M
2024-05-28 267.17 267.54 265.06 265.58 0.0M
2024-05-27 266.09 267.21 265.79 267.21 0.0M
2024-05-24 266.46 266.46 264.28 266.06 0.0M
2024-05-23 266.32 267.96 266.27 266.62 0.0M
2024-05-22 266.53 266.53 265.37 266.21 0.0M
2024-05-21 267.30 267.30 265.38 266.55 0.0M
2024-05-20 266.61 267.33 266.50 267.30 0.0M
2024-05-17 267.06 267.06 265.86 266.61 0.0M
2024-05-16 267.42 267.95 266.88 267.23 0.0M
2024-05-15 266.28 267.44 265.83 266.97 0.0M
2024-05-14 266.01 266.43 265.34 266.17 0.0M
2024-05-13 266.33 266.75 265.39 266.02 0.0M
2024-05-10 263.72 266.27 263.72 266.06 0.0M
2024-05-09 262.96 263.77 262.50 263.49 0.0M
2024-05-08 261.57 263.29 261.57 262.76 0.0M
2024-05-07 258.94 261.81 258.94 261.74 0.0M
2024-05-06 257.55 259.24 257.55 258.68 0.0M
2024-05-03 256.08 258.97 256.08 257.43 0.0M
2024-05-02 256.54 256.66 255.45 255.74 0.0M
2024-04-30 258.19 258.19 256.05 256.39 0.0M
2024-04-29 257.71 259.10 257.70 257.78 0.0M
2024-04-26 255.15 257.94 255.15 257.48 0.0M
2024-04-25 255.39 256.38 253.52 254.72 0.0M
2024-04-24 256.45 257.16 254.90 255.07 0.0M
2024-04-23 253.94 256.68 253.94 256.28 0.0M
2024-04-22 252.17 254.32 252.17 253.76 0.0M
2024-04-19 252.10 252.25 250.21 251.92 0.0M
2024-04-18 251.74 253.09 251.11 252.06 0.0M
2024-04-17 252.81 254.31 251.25 251.65 0.0M
2024-04-16 255.33 255.33 251.56 252.60 0.0M
2024-04-15 255.41 257.75 254.99 255.66 0.0M
2024-04-12 256.14 258.53 254.70 255.36 0.0M
2024-04-11 255.76 257.07 254.14 255.38 0.0M
2024-04-10 255.74 257.51 253.86 255.90 0.0M
2024-04-09 256.31 256.80 254.83 255.46 0.0M
2024-04-08 255.71 256.88 255.20 256.36 0.0M
2024-04-05 257.91 257.91 254.78 255.86 0.0M
2024-04-04 257.52 259.15 257.48 258.34 0.0M
2024-04-03 256.80 257.66 256.72 257.50 0.0M
2024-04-02 259.61 261.05 256.92 257.12 0.0M
2024-03-28 259.42 260.46 259.42 259.74 0.0M
2024-03-27 258.69 259.51 258.50 259.25 0.0M
2024-03-26 257.85 259.00 257.28 258.79 0.0M
2024-03-25 258.45 258.45 256.92 258.09 0.0M
2024-03-22 258.02 258.62 257.34 258.40 0.0M
2024-03-21 255.36 258.29 255.36 258.18 0.0M
2024-03-20 255.38 255.49 254.38 255.14 0.0M
2024-03-19 254.99 255.54 254.24 255.50 0.0M
2024-03-18 255.59 255.92 254.70 254.95 0.0M
2024-03-15 257.02 257.75 255.34 255.40 0.0M
2024-03-14 257.30 258.74 256.79 257.12 0.0M
2024-03-13 257.09 257.72 256.54 257.23 0.0M
2024-03-12 255.67 257.44 255.25 257.12 0.0M
2024-03-11 256.45 256.45 254.58 255.52 0.0M
2024-03-08 256.76 257.31 256.31 256.53 0.0M
2024-03-07 254.40 256.89 253.00 256.64 0.0M
2024-03-06 252.79 254.07 252.46 253.84 0.0M
2024-03-05 253.59 253.62 252.54 252.91 0.0M
2024-03-04 254.03 254.14 252.94 253.61 0.0M
2024-03-01 252.10 253.67 252.10 253.54 0.0M
2024-02-29 252.96 253.29 252.16 252.25 0.0M
2024-02-28 253.92 254.06 252.51 252.67 0.0M
2024-02-27 253.31 254.08 252.81 253.87 0.0M
2024-02-26 253.68 253.84 253.07 253.20 0.0M
2024-02-23 252.62 253.97 252.18 253.78 0.0M
2024-02-22 250.37 252.97 250.37 252.49 0.0M
2024-02-21 250.35 250.48 249.29 249.89 0.0M
2024-02-20 250.49 250.83 249.67 250.48 0.0M
2024-02-19 249.77 250.87 249.35 250.61 0.0M
2024-02-16 248.15 250.19 248.15 249.87 0.0M
2024-02-15 246.13 248.24 246.13 248.07 0.0M
2024-02-14 245.07 246.44 245.02 246.09 0.0M
2024-02-13 247.56 247.56 244.42 245.19 0.0M
2024-02-12 246.98 247.71 246.68 247.66 0.0M
2024-02-09 247.14 247.69 246.09 246.82 0.0M
2024-02-08 248.27 248.75 247.18 247.24 0.0M
2024-02-07 248.32 249.06 248.08 248.48 0.0M
2024-02-06 246.87 248.28 246.37 248.12 0.0M
2024-02-05 246.93 247.59 246.20 246.75 0.0M
2024-02-02 247.00 248.97 246.88 246.99 0.0M
2024-02-01 247.25 247.80 246.26 246.77 0.0M
2024-01-31 248.47 248.59 247.21 247.46 0.0M
2024-01-30 248.21 248.77 247.83 248.23 0.0M
2024-01-29 247.68 248.08 247.16 248.08 0.0M
2024-01-26 244.19 248.12 244.19 247.61 0.0M
2024-01-25 243.51 244.84 242.71 244.73 0.0M
2024-01-24 240.33 243.53 240.33 243.47 0.0M
2024-01-23 240.86 241.41 239.75 240.07 0.0M
2024-01-22 238.45 241.16 238.45 240.76 0.0M
2024-01-19 238.78 239.79 237.88 238.33 0.0M
2024-01-18 237.04 238.60 236.89 238.44 0.0M
2024-01-17 239.07 239.07 235.73 237.16 0.0M
2024-01-16 240.43 240.43 238.75 239.89 0.0M
2024-01-15 241.65 242.33 240.51 240.85 0.0M
2024-01-12 240.17 242.38 240.17 241.80 0.0M
2024-01-11 241.52 243.21 239.82 239.90 0.0M
2024-01-10 241.51 241.83 240.69 241.23 0.0M
2024-01-09 241.83 242.14 240.45 241.71 0.0M
2024-01-08 240.43 241.82 239.06 241.79 0.0M
2024-01-05 240.70 240.98 238.39 240.51 0.0M
2024-01-04 239.72 241.10 239.27 241.00 0.0M
2024-01-03 241.29 242.25 238.72 239.50 0.0M
2024-01-02 242.26 243.45 240.28 241.64 0.0M