Lyxor 1 DivDAX (DR) UCITS ETF I (E903)

E903
🏛️ 德国 →
194.24
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
2024-12-30 179.48 180.12 179.48 180.12 0.0M
2024-12-27 176.92 180.00 176.92 179.48 0.0M
2024-12-23 179.62 179.62 178.78 178.82 0.0M
2024-12-20 178.64 179.82 177.92 179.82 0.0M
2024-12-19 180.48 180.80 179.54 179.54 0.0M
2024-12-18 182.86 182.86 181.66 181.80 0.0M
2024-12-17 183.00 183.00 182.62 182.80 0.0M
2024-12-16 187.56 187.56 183.34 183.82 0.0M
2024-12-13 186.20 187.30 186.04 186.70 0.0M
2024-12-12 186.58 186.58 185.44 185.90 0.0M
2024-12-11 186.12 186.50 185.44 186.06 0.0M
2024-12-10 185.04 185.84 184.64 185.84 0.0M
2024-12-09 186.16 186.24 185.50 185.50 0.0M
2024-12-06 185.02 185.42 184.84 185.06 0.0M
2024-12-05 182.96 184.56 182.96 184.56 0.0M
2024-12-04 182.34 183.46 182.34 182.74 0.0M
2024-12-03 182.60 182.60 181.82 182.02 0.0M
2024-12-02 180.26 182.68 180.00 182.54 0.0M
2024-11-29 178.92 180.36 178.92 180.36 0.0M
2024-11-28 179.24 179.24 178.90 179.22 0.0M
2024-11-27 177.44 178.18 176.98 178.18 0.0M
2024-11-26 178.40 178.84 177.76 177.96 0.0M
2024-11-25 180.14 180.14 178.46 179.90 0.0M
2024-11-22 176.88 178.70 176.50 178.70 0.0M
2024-11-21 175.76 176.14 175.42 176.14 0.0M
2024-11-20 177.38 177.38 175.62 175.62 0.0M
2024-11-19 178.72 178.72 175.20 177.00 0.0M
2024-11-18 177.80 178.06 177.14 178.00 0.0M
2024-11-15 176.60 178.42 176.60 177.84 0.0M
2024-11-14 174.56 177.26 174.56 177.16 0.0M
2024-11-13 175.74 175.74 174.14 174.66 0.0M
2024-11-12 177.64 178.38 176.10 176.24 0.0M
2024-11-11 179.90 180.44 179.84 180.04 0.0M
2024-11-08 180.10 180.10 177.94 178.34 0.0M
2024-11-07 179.44 181.50 179.12 180.76 0.0M
2024-11-06 180.70 180.70 177.12 178.26 0.0M
2024-11-05 182.94 182.94 181.58 182.54 0.0M
2024-11-04 183.78 183.80 182.78 182.78 0.0M
2024-11-01 182.86 184.16 182.86 183.78 0.0M
2024-10-31 182.26 183.24 181.66 182.34 0.0M
2024-10-30 184.58 184.58 183.36 183.76 0.0M
2024-10-29 187.80 187.80 185.50 185.62 0.0M
2024-10-28 188.60 188.60 186.34 187.32 0.0M
2024-10-25 185.92 187.44 185.92 187.26 0.0M
2024-10-24 186.34 188.96 186.34 187.54 0.0M
2024-10-23 187.00 187.62 185.64 185.64 0.0M
2024-10-22 187.06 187.06 185.56 186.34 0.0M
2024-10-21 189.22 189.22 187.66 187.84 0.0M
2024-10-18 188.78 190.00 188.78 189.90 0.0M
2024-10-17 188.34 188.98 188.24 188.24 0.0M
2024-10-16 188.72 189.38 187.74 188.98 0.0M
2024-10-15 189.18 189.18 188.18 189.00 0.0M
2024-10-14 188.50 188.64 187.86 188.64 0.0M
2024-10-11 187.04 188.20 187.04 188.20 0.0M
2024-10-10 187.24 187.76 186.74 187.34 0.0M
2024-10-09 185.38 187.18 185.38 187.18 0.0M
2024-10-08 184.20 185.20 184.20 185.04 0.0M
2024-10-07 187.36 187.36 185.96 186.70 0.0M
2024-10-04 186.06 187.34 186.06 186.82 0.0M
2024-10-03 187.00 187.00 185.74 185.74 0.0M
2024-10-02 188.14 188.14 186.80 187.24 0.0M
2024-10-01 190.30 190.30 188.82 188.82 0.0M
2024-09-30 191.06 191.06 189.34 189.78 0.0M
2024-09-27 188.76 192.10 188.60 192.10 0.0M
2024-09-26 186.46 187.86 186.46 187.86 0.0M
2024-09-25 186.18 186.18 184.54 185.14 0.0M
2024-09-24 186.30 186.48 185.80 186.48 0.0M
2024-09-23 183.42 184.28 182.42 184.28 0.0M
2024-09-20 183.88 184.38 183.04 183.04 0.0M
2024-09-19 185.88 186.26 185.74 186.18 0.0M
2024-09-18 183.90 184.82 183.90 184.10 0.0M
2024-09-17 183.36 183.72 183.36 183.72 0.0M
2024-09-16 182.26 182.46 181.94 182.46 0.0M
2024-09-13 181.16 182.98 181.16 182.76 0.0M
2024-09-12 180.68 180.96 180.60 180.60 0.0M
2024-09-11 180.02 180.02 178.76 179.34 0.0M
2024-09-10 182.02 182.02 179.40 179.40 0.0M
2024-09-09 182.96 183.20 182.74 183.20 0.0M
2024-09-06 184.62 184.62 181.98 181.98 0.0M
2024-09-05 183.26 186.06 183.26 185.46 0.0M
2024-09-04 182.78 183.76 182.78 183.70 0.0M
2024-09-03 187.06 187.06 184.36 184.36 0.0M
2024-09-02 186.02 186.60 185.28 186.60 0.0M
2024-08-30 185.40 185.98 185.40 185.58 0.0M
2024-08-29 184.82 185.32 184.52 185.22 0.0M
2024-08-28 184.34 184.88 184.32 184.68 0.0M
2024-08-27 183.54 184.42 183.54 183.94 0.0M
2024-08-26 182.76 183.38 182.76 183.38 0.0M
2024-08-23 182.40 183.30 182.40 183.30 0.0M
2024-08-22 180.92 181.58 180.92 181.44 0.0M
2024-08-21 179.58 180.88 179.58 180.74 0.0M
2024-08-20 180.56 180.56 179.56 179.80 0.0M
2024-08-19 179.52 180.22 179.26 180.16 0.0M
2024-08-16 176.78 179.16 176.78 179.06 0.0M
2024-08-15 174.38 176.90 174.16 176.52 0.0M
2024-08-14 173.00 173.46 173.00 173.30 0.0M
2024-08-13 172.82 172.82 171.72 172.34 0.0M
2024-08-12 172.98 173.20 171.82 171.96 0.0M
2024-08-09 171.94 172.62 171.36 172.24 0.0M
2024-08-08 171.34 172.38 171.34 171.86 0.0M
2024-08-07 169.72 172.12 169.72 171.30 0.0M
2024-08-06 170.44 170.72 167.90 168.72 0.0M
2024-08-05 169.98 169.98 168.30 169.58 0.0M
2024-08-02 175.78 175.78 173.48 173.48 0.0M
2024-08-01 179.98 179.98 176.34 176.34 0.0M
2024-07-31 181.80 182.00 181.26 181.26 0.0M
2024-07-30 181.48 182.22 181.48 182.12 0.0M
2024-07-29 190.72 190.72 188.44 188.44 0.0M
2024-07-26 187.86 189.62 187.86 189.48 0.0M
2024-07-25 187.46 189.36 187.46 189.36 0.0M
2024-07-24 189.36 189.52 188.72 189.28 0.0M
2024-07-23 192.20 192.80 191.00 191.48 0.0M
2024-07-22 190.46 193.08 190.46 192.52 0.0M
2024-07-19 190.84 190.84 189.50 189.56 0.0M
2024-07-18 192.26 193.52 192.14 192.50 0.0M
2024-07-17 189.82 191.30 189.72 191.30 0.0M
2024-07-16 190.66 190.74 189.48 190.36 0.0M
2024-07-15 193.26 193.26 191.96 191.96 0.0M
2024-07-12 192.26 193.50 192.26 193.50 0.0M
2024-07-11 190.98 191.70 190.86 191.70 0.0M
2024-07-10 188.90 190.26 188.90 190.26 0.0M
2024-07-09 189.90 189.90 188.32 188.34 0.0M
2024-07-08 190.00 191.02 190.00 190.50 0.0M
2024-07-05 190.62 191.42 190.32 190.34 0.0M
2024-07-04 190.14 190.50 189.88 190.40 0.0M
2024-07-03 188.40 190.00 188.40 189.88 0.0M
2024-07-02 188.80 188.80 187.00 187.74 0.0M
2024-07-01 192.10 192.10 189.40 189.70 0.0M
2024-06-28 189.12 189.92 188.40 188.72 0.0M
2024-06-27 188.50 188.50 187.70 187.70 0.0M
2024-06-26 189.54 189.54 187.22 188.00 0.0M
2024-06-25 190.18 190.18 189.18 189.34 0.0M
2024-06-24 187.78 189.66 187.78 189.66 0.0M
2024-06-21 187.66 187.66 187.02 187.02 0.0M
2024-06-20 187.38 188.30 187.38 188.30 0.0M
2024-06-19 187.08 187.34 186.88 187.06 0.0M
2024-06-18 187.72 187.72 186.84 187.20 0.0M
2024-06-17 186.94 186.94 185.98 186.34 0.0M
2024-06-14 188.06 188.06 185.40 186.18 0.0M
2024-06-13 190.14 190.24 187.86 187.86 0.0M
2024-06-12 190.28 191.22 190.28 191.10 0.0M
2024-06-11 191.66 191.66 189.58 189.66 0.0M
2024-06-10 190.38 191.06 190.38 191.06 0.0M
2024-06-07 193.80 193.80 191.44 191.92 0.0M
2024-06-06 193.32 194.38 193.32 194.02 0.0M
2024-06-05 193.40 193.86 192.86 193.86 0.0M
2024-06-04 194.42 194.42 192.00 192.50 0.0M
2024-06-03 196.18 196.18 195.10 195.76 0.0M
2024-05-31 193.00 193.96 192.86 193.96 0.0M
2024-05-30 191.12 192.76 191.10 192.76 0.0M
2024-05-29 192.98 192.98 191.04 191.20 0.0M
2024-05-28 194.68 194.68 193.72 194.02 0.0M
2024-05-27 193.16 194.18 193.16 194.18 0.0M
2024-05-24 190.96 193.04 190.96 193.04 0.0M
2024-05-23 194.32 194.32 192.36 192.36 0.0M
2024-05-22 193.94 194.22 193.40 194.04 0.0M
2024-05-21 195.28 195.28 194.26 195.14 0.0M
2024-05-20 197.02 197.02 195.64 195.90 0.0M
2024-05-17 196.54 196.54 195.94 196.20 0.0M
2024-05-16 196.50 196.76 195.86 195.86 0.0M
2024-05-15 196.40 197.38 196.24 196.90 0.0M
2024-05-14 195.44 196.64 195.44 196.10 0.0M
2024-05-13 195.66 195.78 194.98 195.56 0.0M
2024-05-10 195.14 195.40 194.90 195.06 0.0M
2024-05-09 192.86 194.14 192.86 194.04 0.0M
2024-05-08 192.82 192.82 192.18 192.26 0.0M
2024-05-07 192.02 193.00 191.52 193.00 0.0M
2024-05-06 188.54 191.08 188.54 191.08 0.0M
2024-05-03 189.08 189.08 188.62 188.86 0.0M
2024-05-02 189.06 189.56 188.88 188.88 0.0M
2024-04-30 191.28 191.28 188.02 188.02 0.0M
2024-04-29 191.80 191.80 190.70 191.16 0.0M
2024-04-26 190.34 191.32 190.18 191.32 0.0M
2024-04-25 189.88 189.88 187.76 188.90 0.0M
2024-04-24 190.50 190.54 189.08 189.74 0.0M
2024-04-23 189.98 190.76 189.98 190.76 0.0M
2024-04-22 189.18 189.22 188.16 189.22 0.0M
2024-04-19 186.18 187.44 185.82 187.44 0.0M
2024-04-18 187.16 187.54 186.72 187.54 0.0M
2024-04-17 186.44 187.62 186.12 186.40 0.0M
2024-04-16 187.64 187.64 186.12 186.12 0.0M
2024-04-15 190.84 191.90 190.04 190.04 0.0M
2024-04-12 191.74 191.74 189.64 189.64 0.0M
2024-04-11 192.08 192.08 189.36 190.10 0.0M
2024-04-10 192.94 193.48 191.12 192.28 0.0M
2024-04-09 193.14 193.14 191.78 191.78 0.0M
2024-04-08 193.18 193.80 193.02 193.68 0.0M
2024-04-05 193.52 193.52 192.04 192.40 0.0M
2024-04-04 195.48 196.26 194.96 195.92 0.0M
2024-04-03 192.16 195.02 192.16 195.02 0.0M
2024-04-02 196.60 196.60 193.40 193.90 0.0M
2024-03-28 195.08 195.08 194.52 194.90 0.0M
2024-03-27 193.50 194.70 193.48 194.66 0.0M
2024-03-26 192.20 193.32 192.20 193.32 0.0M
2024-03-25 190.86 191.84 190.86 191.84 0.0M
2024-03-22 189.92 190.60 189.92 190.60 0.0M
2024-03-21 190.78 191.30 189.82 190.16 0.0M
2024-03-20 188.94 189.28 188.84 189.28 0.0M
2024-03-19 187.02 189.40 187.02 189.40 0.0M
2024-03-18 187.20 187.74 186.40 187.10 0.0M
2024-03-15 187.06 187.96 186.84 187.34 0.0M
2024-03-14 187.28 187.74 186.00 186.54 0.0M
2024-03-13 188.16 188.16 187.34 187.34 0.0M
2024-03-12 185.78 187.76 185.78 187.76 0.0M
2024-03-11 184.60 185.76 184.12 185.76 0.0M
2024-03-08 184.90 185.10 184.86 184.88 0.0M
2024-03-07 183.36 185.10 183.16 185.10 0.0M
2024-03-06 184.48 184.80 184.34 184.48 0.0M
2024-03-05 185.22 185.80 185.14 185.80 0.0M
2024-03-04 186.48 186.48 185.80 186.06 0.0M
2024-03-01 187.20 187.84 185.96 187.30 0.0M
2024-02-29 185.42 185.70 185.20 185.52 0.0M
2024-02-28 184.78 184.78 184.28 184.72 0.0M
2024-02-27 183.10 184.34 183.10 184.24 0.0M
2024-02-26 183.84 183.84 182.70 183.06 0.0M
2024-02-23 184.24 184.24 183.14 183.72 0.0M
2024-02-22 183.78 184.28 183.70 183.70 0.0M
2024-02-21 180.64 181.52 180.64 181.50 0.0M
2024-02-20 179.68 180.16 179.68 180.14 0.0M
2024-02-19 180.40 180.40 179.66 180.18 0.0M
2024-02-16 180.34 181.12 179.88 180.24 0.0M
2024-02-15 178.62 179.34 178.26 179.34 0.0M
2024-02-14 177.28 178.02 177.28 177.58 0.0M
2024-02-13 178.28 179.08 177.22 177.52 0.0M
2024-02-12 176.82 178.34 176.82 178.34 0.0M
2024-02-09 177.20 177.20 176.40 176.44 0.0M
2024-02-08 177.76 177.76 177.02 177.18 0.0M
2024-02-07 178.72 178.72 177.02 177.02 0.0M
2024-02-06 178.20 179.26 177.56 179.20 0.0M
2024-02-05 179.34 179.34 178.00 178.24 0.0M
2024-02-02 179.40 179.88 179.06 179.06 0.0M
2024-02-01 178.88 179.06 178.10 178.44 0.0M
2024-01-31 178.84 179.30 178.38 178.80 0.0M
2024-01-30 179.42 179.42 178.32 178.56 0.0M
2024-01-29 179.18 179.18 178.12 179.00 0.0M
2024-01-26 178.38 179.68 178.22 179.54 0.0M
2024-01-25 178.30 178.62 177.46 178.62 0.0M
2024-01-24 177.50 178.82 177.50 178.76 0.0M
2024-01-23 177.50 177.50 176.94 176.94 0.0M
2024-01-22 176.36 176.88 176.00 176.70 0.0M
2024-01-19 176.72 176.72 175.16 175.28 0.0M
2024-01-18 175.00 176.10 175.00 175.90 0.0M
2024-01-17 175.16 175.58 175.16 175.54 0.0M
2024-01-16 176.78 177.18 176.42 177.18 0.0M
2024-01-15 178.94 178.94 177.68 177.82 0.0M
2024-01-12 178.56 178.58 177.86 178.46 0.0M
2024-01-11 181.02 181.12 177.68 177.76 0.0M
2024-01-10 180.76 180.76 180.12 180.12 0.0M
2024-01-09 180.98 181.18 180.54 180.80 0.0M
2024-01-08 180.84 181.38 180.08 181.38 0.0M
2024-01-05 180.00 180.84 179.24 180.74 0.0M
2024-01-04 179.80 180.88 179.80 180.88 0.0M
2024-01-03 181.92 181.92 178.80 179.14 0.0M
2024-01-02 181.44 182.10 179.78 181.34 0.0M