Lyxor Index Fund - Lyxor ESG USD High Yield (DR) UCITS ETF - D-USD (USHY)

USHY
🏛️ 德国 →
85.87
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
2025-09-26 85.87 85.87 85.87 85.87 0.0M
2025-09-25 85.68 85.68 85.68 85.68 0.0M
2025-09-24 85.43 85.43 85.43 85.43 0.0M
2025-09-23 85.02 85.41 85.02 85.41 0.0M
2025-09-22 85.27 85.47 85.27 85.47 0.0M
2025-09-19 85.45 85.45 85.45 85.45 0.0M
2025-09-18 84.89 85.05 84.89 85.05 0.0M
2025-09-17 84.98 84.98 84.98 84.98 0.0M
2025-09-16 85.36 85.36 85.36 85.36 0.0M
2025-09-15 85.26 85.26 85.26 85.26 0.0M
2025-09-12 85.17 85.17 85.17 85.17 0.0M
2025-09-11 85.05 85.05 85.05 85.05 0.0M
2025-09-10 84.85 84.85 84.85 84.85 0.0M
2025-09-09 84.71 84.71 84.71 84.71 0.0M
2025-09-08 84.99 84.99 84.99 84.99 0.0M
2025-09-05 84.80 85.54 84.80 85.54 0.0M
2025-09-04 84.94 84.94 84.94 84.94 0.0M
2025-09-03 84.71 84.71 84.71 84.71 0.0M
2025-09-02 84.45 84.45 84.45 84.45 0.0M
2025-09-01 84.46 84.46 84.46 84.46 0.0M
2025-08-29 85.00 85.00 85.00 85.00 0.0M
2025-08-28 85.23 85.23 85.23 85.23 0.0M
2025-08-27 85.59 85.59 85.59 85.59 0.0M
2025-08-26 85.40 85.40 85.40 85.40 0.0M
2025-08-25 84.80 84.98 84.80 84.98 0.0M
2025-08-22 85.11 85.11 85.11 85.11 0.0M
2025-08-21 84.67 84.81 84.67 84.81 0.0M
2025-08-20 84.88 84.88 84.88 84.88 0.0M
2025-08-19 84.69 84.75 84.69 84.75 0.0M
2025-08-18 84.23 84.23 84.23 84.23 0.0M
2025-08-15 84.76 84.76 84.76 84.76 0.0M
2025-08-14 84.53 84.53 84.53 84.53 0.0M
2025-08-13 84.26 84.26 84.26 84.26 0.0M
2025-08-12 84.96 84.96 84.96 84.96 0.0M
2025-08-11 84.69 84.73 84.69 84.73 0.0M
2025-08-08 84.61 84.61 84.61 84.61 0.0M
2025-08-07 84.56 84.56 84.56 84.56 0.0M
2025-08-06 84.61 85.16 84.61 85.16 0.0M
2025-08-05 85.28 85.28 85.28 85.28 0.0M
2025-08-04 85.03 85.03 85.03 85.03 0.0M
2025-08-01 85.89 85.89 85.89 85.89 0.0M
2025-07-31 85.89 85.89 85.89 85.89 0.0M
2025-07-30 85.14 85.38 85.14 85.38 0.0M
2025-07-29 85.30 85.30 85.30 85.30 0.0M
2025-07-28 84.33 84.45 84.33 84.45 0.0M
2025-07-25 83.48 83.92 83.48 83.92 0.0M
2025-07-24 83.69 83.69 83.69 83.69 0.0M
2025-07-23 83.42 83.79 83.42 83.79 0.0M
2025-07-22 83.80 83.80 83.80 83.80 0.0M
2025-07-21 84.45 84.45 84.45 84.45 0.0M
2025-07-18 84.28 84.28 84.28 84.28 0.0M
2025-07-17 84.11 84.11 84.11 84.11 0.0M
2025-07-16 83.62 83.62 83.62 83.62 0.0M
2025-07-15 83.38 83.38 83.38 83.38 0.0M
2025-07-14 83.51 83.51 83.51 83.51 0.0M
2025-07-11 83.65 83.65 83.65 83.65 0.0M
2025-07-10 83.00 83.50 83.00 83.50 0.0M
2025-07-09 83.19 83.54 83.19 83.54 0.0M
2025-07-08 83.47 83.47 83.47 83.47 0.0M
2025-07-07 83.15 83.63 83.15 83.63 0.0M
2025-07-04 83.09 83.09 83.09 83.09 0.0M
2025-07-03 82.94 82.94 82.94 82.94 0.0M
2025-07-02 83.43 83.43 83.42 83.42 0.0M
2025-07-01 82.99 83.42 82.99 83.42 0.0M
2025-06-30 83.68 83.68 83.68 83.68 0.0M
2025-06-27 83.65 83.65 83.65 83.65 0.0M
2025-06-26 83.60 83.60 83.38 83.38 0.0M
2025-06-25 84.23 84.23 84.23 84.23 0.0M
2025-06-24 84.10 84.10 84.10 84.10 0.0M
2025-06-23 84.46 84.46 84.46 84.46 0.0M
2025-06-20 84.03 84.04 84.03 84.04 0.0M
2025-06-19 84.28 84.28 84.28 84.28 0.0M
2025-06-18 84.09 84.09 84.09 84.09 0.0M
2025-06-17 83.74 83.74 83.74 83.74 0.0M
2025-06-16 83.21 83.52 83.21 83.52 0.0M
2025-06-13 84.03 84.03 84.03 84.03 0.0M
2025-06-12 84.04 84.04 84.04 84.04 0.0M
2025-06-11 84.72 84.72 84.72 84.72 0.0M
2025-06-10 84.82 84.82 84.82 84.82 0.0M
2025-06-09 84.06 84.51 84.06 84.51 0.0M
2025-06-06 84.55 84.56 84.55 84.56 0.0M
2025-06-05 84.76 84.76 84.76 84.76 0.0M
2025-06-04 84.69 84.69 84.65 84.65 0.0M
2025-06-03 84.16 84.16 84.16 84.16 0.0M
2025-06-02 83.94 84.18 83.94 84.18 0.0M
2025-05-30 84.14 84.66 84.14 84.66 0.0M
2025-05-29 84.42 85.40 84.39 85.40 0.0M
2025-05-28 84.77 84.77 84.77 84.77 0.0M
2025-05-27 84.49 84.49 84.49 84.49 0.0M
2025-05-26 84.04 84.04 84.04 84.04 0.0M
2025-05-23 83.77 84.33 83.77 84.33 0.0M
2025-05-22 84.36 84.36 84.33 84.33 0.0M
2025-05-21 84.68 84.68 84.68 84.68 0.0M
2025-05-20 84.77 85.27 84.77 85.27 0.0M
2025-05-19 85.24 85.52 85.03 85.03 0.0M
2025-05-16 85.77 85.77 85.77 85.77 0.0M
2025-05-15 85.43 85.43 85.43 85.43 0.0M
2025-05-14 85.81 85.81 85.81 85.81 0.0M
2025-05-13 85.72 86.17 85.72 86.17 0.0M
2025-05-12 85.90 85.90 85.90 85.90 0.0M
2025-05-09 84.44 84.44 84.44 84.44 0.0M
2025-05-08 84.38 84.38 84.38 84.38 0.0M
2025-05-07 83.00 83.73 83.00 83.73 0.0M
2025-05-06 83.83 83.83 83.83 83.83 0.0M
2025-05-05 83.87 83.87 83.87 83.87 0.0M
2025-05-02 83.62 83.62 83.62 83.62 0.0M
2025-04-30 83.38 83.38 83.38 83.38 0.0M
2025-04-29 83.17 83.28 83.17 83.18 0.0M
2025-04-28 82.17 83.38 82.17 83.38 0.0M
2025-04-25 82.49 83.37 82.43 83.37 0.0M
2025-04-24 81.82 82.56 81.82 82.56 0.0M
2025-04-23 81.03 82.10 81.03 82.04 0.0M
2025-04-22 79.71 79.71 79.71 79.71 0.0M
2025-04-17 80.84 82.11 80.84 82.11 0.0M
2025-04-16 80.33 81.76 80.33 81.76 0.0M
2025-04-15 80.21 80.71 80.21 80.71 0.0M
2025-04-14 79.34 81.18 79.22 81.18 0.0M
2025-04-11 80.36 81.32 80.36 81.32 0.0M
2025-04-10 84.26 84.26 84.26 84.26 0.0M
2025-04-09 82.00 82.01 82.00 82.01 0.0M
2025-04-08 83.42 83.87 83.42 83.87 0.0M
2025-04-07 82.19 82.19 82.19 82.19 0.0M
2025-04-04 84.63 84.72 83.69 83.69 0.0M
2025-04-03 86.03 86.03 85.75 85.75 0.0M
2025-04-02 87.82 87.82 87.82 87.82 0.0M
2025-04-01 87.63 87.63 87.63 87.63 0.0M
2025-03-31 86.64 86.64 86.64 86.64 0.0M
2025-03-28 87.37 87.37 87.37 87.37 0.0M
2025-03-27 87.50 87.50 87.50 87.50 0.0M
2025-03-26 87.64 87.64 87.64 87.64 0.0M
2025-03-25 87.78 87.78 87.78 87.78 0.0M
2025-03-24 87.41 87.41 87.41 87.41 0.0M
2025-03-21 87.35 87.35 87.35 87.35 0.0M
2025-03-20 87.64 87.64 87.64 87.64 0.0M
2025-03-19 85.97 85.97 85.97 85.97 0.0M
2025-03-18 86.32 86.32 86.32 86.32 0.0M
2025-03-17 86.88 86.88 86.84 86.84 0.0M
2025-03-14 86.88 86.88 86.88 86.88 0.0M
2025-03-13 87.03 87.03 87.03 87.03 0.0M
2025-03-12 86.39 86.39 86.39 86.39 0.0M
2025-03-11 87.33 87.33 87.27 87.28 0.0M
2025-03-10 88.08 88.08 87.74 87.74 0.0M
2025-03-07 87.41 87.41 87.41 87.41 0.0M
2025-03-06 87.95 88.24 87.95 88.24 0.0M
2025-03-05 89.08 89.08 89.08 89.08 0.0M
2025-03-04 90.63 90.63 90.63 90.63 0.0M
2025-03-03 91.90 91.90 91.90 91.90 0.0M
2025-02-28 91.65 91.65 91.65 91.65 0.0M
2025-02-27 91.08 91.08 91.08 91.08 0.0M
2025-02-26 90.76 90.84 90.76 90.84 0.0M
2025-02-25 90.83 90.83 90.83 90.83 0.0M
2025-02-24 90.79 90.79 90.79 90.79 0.0M
2025-02-21 90.81 90.81 90.81 90.81 0.0M
2025-02-20 91.04 91.04 90.99 90.99 0.0M
2025-02-19 90.82 91.01 90.82 91.01 0.0M
2025-02-18 90.81 90.89 90.81 90.89 0.0M
2025-02-17 90.75 90.75 90.75 90.75 0.0M
2025-02-14 90.56 90.56 90.56 90.56 0.0M
2025-02-13 90.74 90.76 90.74 90.76 0.0M
2025-02-12 91.42 91.42 91.28 91.28 0.0M
2025-02-11 91.85 91.85 91.73 91.73 0.0M
2025-02-10 91.77 91.96 91.74 91.96 0.0M
2025-02-07 91.23 91.23 91.23 91.23 0.0M
2025-02-06 91.59 91.67 91.59 91.67 0.0M
2025-02-05 91.00 91.00 90.94 90.94 0.0M
2025-02-04 91.19 91.22 91.19 91.22 0.0M
2025-02-03 91.98 91.99 91.97 91.99 0.0M
2025-01-31 91.39 91.39 91.39 91.39 0.0M
2025-01-30 90.90 90.94 90.90 90.94 0.0M
2025-01-29 90.78 90.78 90.75 90.75 0.0M
2025-01-28 90.72 90.72 90.72 90.72 0.0M
2025-01-27 89.83 89.83 89.83 89.83 0.0M
2025-01-24 90.09 90.09 90.04 90.04 0.0M
2025-01-23 90.48 90.56 90.48 90.56 0.0M
2025-01-22 90.56 90.56 90.56 90.56 0.0M
2025-01-21 91.03 91.17 91.03 91.17 0.0M
2025-01-20 91.34 91.34 91.34 91.34 0.0M
2025-01-17 91.33 91.33 91.30 91.30 0.0M
2025-01-16 91.22 91.52 91.22 91.52 0.0M
2025-01-15 90.53 90.53 90.46 90.46 0.0M
2025-01-14 90.90 90.90 90.90 90.90 0.0M
2025-01-13 91.04 91.04 91.04 91.04 0.0M
2025-01-10 90.84 90.84 90.84 90.84 0.0M
2025-01-09 90.71 90.71 90.71 90.71 0.0M
2025-01-08 90.74 90.74 90.68 90.68 0.0M
2025-01-07 90.12 90.12 90.12 90.12 0.0M
2025-01-06 90.73 90.73 90.73 90.73 0.0M
2025-01-03 90.89 91.12 90.89 91.12 0.0M
2025-01-02 90.37 90.37 90.37 90.37 0.0M