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
2023-12-29 80.62 81.14 80.62 81.14 0.0M
2023-12-28 80.84 80.98 80.68 80.98 0.0M
2023-12-27 80.95 81.04 80.91 81.04 0.0M
2023-12-22 81.43 81.46 81.31 81.31 0.0M
2023-12-21 81.08 81.46 81.07 81.46 0.0M
2023-12-20 81.22 81.22 81.22 81.22 0.0M
2023-12-19 80.99 80.99 80.99 80.99 0.0M
2023-12-18 81.41 81.41 81.10 81.10 0.0M
2023-12-15 80.56 80.56 80.56 80.56 0.0M
2023-12-14 81.30 81.30 80.86 80.86 0.0M
2023-12-13 80.36 80.87 80.36 80.87 0.0M
2023-12-12 80.79 80.79 80.68 80.68 0.0M
2023-12-11 85.49 85.93 85.49 85.92 0.0M
2023-12-08 85.81 85.91 85.77 85.77 0.0M
2023-12-07 85.61 85.79 85.60 85.72 0.0M
2023-12-06 85.35 85.62 85.35 85.62 0.0M
2023-12-05 85.26 85.26 85.18 85.18 0.0M
2023-12-04 84.66 84.81 84.66 84.81 0.0M
2023-12-01 84.22 84.78 84.22 84.78 0.0M
2023-11-30 83.35 83.80 83.35 83.78 0.0M
2023-11-29 83.24 83.69 83.24 83.69 0.0M
2023-11-28 83.04 83.04 83.03 83.03 0.0M
2023-11-27 82.92 82.92 82.77 82.77 0.0M
2023-11-24 83.12 83.27 83.01 83.27 0.0M
2023-11-23 83.37 83.40 83.29 83.29 0.0M
2023-11-22 82.96 82.97 82.91 82.91 0.0M
2023-11-21 82.83 82.83 82.82 82.82 0.0M
2023-11-20 82.57 82.81 82.57 82.81 0.0M
2023-11-17 83.04 83.47 82.93 83.30 0.0M
2023-11-16 83.02 83.18 83.02 83.18 0.0M
2023-11-15 83.07 83.18 83.01 83.01 0.0M
2023-11-14 83.52 83.52 83.47 83.47 0.0M
2023-11-13 83.71 83.72 83.68 83.68 0.0M
2023-11-10 83.68 83.68 83.68 83.68 0.0M
2023-11-09 83.89 83.99 83.89 83.99 0.0M
2023-11-08 83.92 83.92 83.77 83.77 0.0M
2023-11-07 83.23 83.77 83.23 83.77 0.0M
2023-11-06 83.57 83.58 83.56 83.58 0.0M
2023-11-03 83.66 83.68 83.66 83.68 0.0M
2023-11-02 83.22 83.25 83.22 83.25 0.0M
2023-11-01 82.65 82.66 82.65 82.66 0.0M
2023-10-31 82.00 82.00 82.00 82.00 0.0M
2023-10-30 82.63 82.63 82.44 82.44 0.0M
2023-10-27 82.66 82.66 82.56 82.56 0.0M
2023-10-26 82.30 82.43 82.30 82.43 0.0M
2023-10-25 81.97 82.33 81.97 82.33 0.0M
2023-10-24 81.42 81.42 81.42 81.42 0.0M
2023-10-23 81.83 81.83 81.52 81.52 0.0M
2023-10-20 81.82 81.82 81.69 81.69 0.0M
2023-10-19 82.09 82.30 82.09 82.14 0.0M
2023-10-18 82.09 82.27 82.08 82.27 0.0M
2023-10-17 82.92 82.92 82.72 82.72 0.0M
2023-10-16 82.98 83.07 82.98 83.07 0.0M
2023-10-13 83.23 83.80 83.23 83.64 0.0M
2023-10-12 82.59 82.92 82.59 82.92 0.0M
2023-10-11 82.94 83.14 82.94 83.14 0.0M
2023-10-10 82.82 82.99 82.81 82.99 0.0M
2023-10-09 82.08 82.87 82.08 82.78 0.0M
2023-10-06 82.60 82.70 82.54 82.54 0.0M
2023-10-05 82.96 82.96 82.96 82.96 0.0M
2023-10-04 82.66 82.78 82.66 82.78 0.0M
2023-10-03 83.26 83.76 83.26 83.76 0.0M
2023-10-02 83.50 83.57 83.29 83.29 0.0M
2023-09-29 82.97 83.39 82.96 83.22 0.0M
2023-09-28 83.57 83.57 83.38 83.38 0.0M
2023-09-27 83.01 83.01 83.00 83.00 0.0M
2023-09-26 83.38 83.38 83.21 83.21 0.0M
2023-09-25 83.10 83.20 83.10 83.20 0.0M
2023-09-22 83.05 83.33 83.05 83.33 0.0M
2023-09-21 83.47 83.47 83.36 83.36 0.0M
2023-09-20 83.05 83.41 83.05 83.40 0.0M
2023-09-19 83.63 83.63 83.38 83.38 0.0M
2023-09-18 83.52 83.70 83.52 83.70 0.0M
2023-09-15 83.64 83.94 83.63 83.94 0.0M
2023-09-14 83.37 83.37 83.37 83.37 0.0M
2023-09-13 83.93 83.95 83.01 83.21 0.0M
2023-09-12 83.32 83.32 82.88 82.88 0.0M
2023-09-11 83.08 83.25 83.07 83.20 0.0M
2023-09-08 81.05 83.41 81.03 83.41 0.0M
2023-09-07 83.06 83.31 83.06 83.31 0.0M
2023-09-06 81.22 83.28 81.22 83.26 0.0M
2023-09-05 83.20 83.68 83.20 83.68 0.0M
2023-09-04 82.83 83.31 82.83 83.31 0.0M
2023-09-01 82.76 82.76 82.76 82.76 0.0M
2023-08-31 81.84 82.46 81.83 82.46 0.0M
2023-08-30 82.21 82.58 82.21 82.23 0.0M
2023-08-29 82.56 82.72 82.56 82.72 0.0M
2023-08-28 82.31 82.31 82.16 82.16 0.0M
2023-08-25 82.21 82.31 82.21 82.31 0.0M
2023-08-24 82.18 82.18 82.18 82.18 0.0M
2023-08-23 81.20 81.62 81.20 81.62 0.0M
2023-08-22 81.09 81.09 81.09 81.09 0.0M
2023-08-21 81.37 81.37 81.37 81.37 0.0M
2023-08-18 81.13 81.54 81.13 81.28 0.0M
2023-08-17 81.72 81.72 81.60 81.60 0.0M
2023-08-16 81.39 81.66 81.39 81.66 0.0M
2023-08-15 81.54 81.56 81.54 81.56 0.0M
2023-08-14 80.97 81.39 80.97 81.39 0.0M
2023-08-11 81.06 81.35 81.06 81.35 0.0M
2023-08-10 81.05 81.31 81.04 81.31 0.0M
2023-08-09 81.60 81.60 81.54 81.59 0.0M
2023-08-08 80.84 81.53 80.84 81.53 0.0M
2023-08-07 81.20 81.20 81.14 81.14 0.0M
2023-08-04 80.84 81.14 80.84 81.14 0.0M
2023-08-03 81.42 81.42 81.29 81.29 0.0M
2023-08-02 81.18 81.29 81.18 81.29 0.0M
2023-08-01 81.87 81.87 81.60 81.60 0.0M
2023-07-31 80.97 81.30 80.97 81.30 0.0M
2023-07-28 81.66 81.66 81.32 81.32 0.0M
2023-07-27 80.95 81.52 80.95 81.52 0.0M
2023-07-26 80.76 81.09 80.76 80.95 0.0M
2023-07-25 81.24 81.24 81.04 81.04 0.0M
2023-07-24 80.43 81.29 80.43 81.29 0.0M
2023-07-21 79.99 80.70 79.99 80.70 0.0M
2023-07-20 80.17 80.18 80.17 80.18 0.0M
2023-07-19 80.28 80.28 80.22 80.26 0.0M
2023-07-18 79.32 79.71 79.32 79.71 0.0M
2023-07-17 79.62 79.62 79.62 79.62 0.0M
2023-07-14 80.29 80.29 80.29 80.29 0.0M
2023-07-13 80.61 80.61 80.61 80.61 0.0M
2023-07-12 80.28 80.69 80.28 80.69 0.0M
2023-07-11 80.43 80.43 80.43 80.43 0.0M
2023-07-10 80.23 80.23 80.23 80.23 0.0M
2023-07-07 80.90 80.90 80.90 80.90 0.0M
2023-07-06 81.06 81.42 81.06 81.42 0.0M
2023-07-05 81.46 81.46 81.46 81.46 0.0M
2023-07-04 81.47 81.57 81.47 81.57 0.0M
2023-07-03 81.78 81.78 81.52 81.52 0.0M
2023-06-30 81.43 81.43 81.43 81.43 0.0M
2023-06-29 81.30 81.38 81.30 81.38 0.0M
2023-06-28 80.06 80.62 80.06 80.62 0.0M
2023-06-27 80.58 80.58 80.35 80.35 0.0M
2023-06-26 80.55 80.87 80.55 80.87 0.0M
2023-06-23 80.15 80.61 80.15 80.61 0.0M
2023-06-22 80.26 80.43 80.09 80.43 0.0M
2023-06-21 80.92 81.21 80.92 81.10 0.0M
2023-06-20 80.95 81.31 80.95 81.24 0.0M
2023-06-19 80.99 80.99 80.99 80.99 0.0M
2023-06-16 81.37 81.37 81.33 81.33 0.0M
2023-06-15 82.16 82.16 81.78 81.78 0.0M
2023-06-14 81.85 82.35 81.85 82.35 0.0M
2023-06-13 82.04 82.25 82.04 82.25 0.0M
2023-06-12 82.06 82.39 81.95 82.39 0.0M
2023-06-09 82.25 82.35 82.25 82.35 0.0M
2023-06-08 82.19 82.30 82.19 82.30 0.0M
2023-06-07 82.88 82.88 82.63 82.76 0.0M
2023-06-06 82.05 82.61 82.05 82.61 0.0M
2023-06-05 82.74 82.74 82.46 82.46 0.0M
2023-06-02 81.51 81.51 81.51 81.51 0.0M
2023-06-01 82.03 82.03 81.84 81.84 0.0M
2023-05-31 81.31 82.20 81.31 82.01 0.0M
2023-05-30 81.96 82.01 81.72 81.72 0.0M
2023-05-29 81.14 81.58 81.14 81.58 0.0M
2023-05-26 81.01 81.55 81.01 81.55 0.0M
2023-05-25 80.61 81.34 80.61 81.34 0.0M
2023-05-24 81.12 81.23 81.07 81.07 0.0M
2023-05-23 80.93 81.46 80.93 81.46 0.0M
2023-05-22 81.21 81.33 81.19 81.33 0.0M
2023-05-19 80.70 81.19 80.70 81.19 0.0M
2023-05-18 80.33 81.20 80.33 81.20 0.0M
2023-05-17 80.55 80.65 80.55 80.56 0.0M
2023-05-16 80.30 80.69 80.30 80.56 0.0M
2023-05-15 80.60 81.03 80.60 80.80 0.0M
2023-05-12 80.74 80.98 80.74 80.98 0.0M
2023-05-11 80.79 80.86 80.31 80.31 0.0M
2023-05-10 79.83 80.43 79.83 80.43 0.0M
2023-05-09 80.23 80.27 80.23 80.27 0.0M
2023-05-08 79.58 79.95 79.58 79.95 0.0M
2023-05-05 79.75 80.02 79.58 79.58 0.0M
2023-05-04 79.55 79.71 78.45 79.71 0.0M
2023-05-03 79.99 79.99 79.89 79.89 0.0M
2023-05-02 80.68 80.69 80.26 80.26 0.0M
2023-04-28 79.12 80.40 79.12 80.40 0.0M
2023-04-27 79.34 80.19 79.34 80.19 0.0M
2023-04-26 80.12 80.13 79.75 79.75 0.0M
2023-04-25 79.72 80.66 79.72 80.66 0.0M
2023-04-24 80.29 80.29 80.20 80.20 0.0M
2023-04-21 79.69 80.48 79.69 80.39 0.0M
2023-04-20 80.34 80.34 80.21 80.21 0.0M
2023-04-19 80.15 80.55 80.15 80.34 0.0M
2023-04-18 80.40 80.56 80.40 80.56 0.0M
2023-04-17 79.38 80.61 79.38 80.60 0.0M
2023-04-14 80.01 80.37 80.01 80.37 0.0M
2023-04-13 79.88 80.15 79.88 80.10 0.0M
2023-04-12 80.50 80.58 80.30 80.30 0.0M
2023-04-11 79.92 80.74 79.92 80.57 0.0M
2023-04-06 80.29 80.40 79.92 79.92 0.0M
2023-04-05 80.32 80.41 80.30 80.38 0.0M
2023-04-04 80.87 80.87 80.39 80.39 0.0M
2023-04-03 81.27 81.33 80.49 80.96 0.0M
2023-03-31 80.19 80.19 80.18 80.18 0.0M
2023-03-30 79.28 80.10 79.28 79.74 0.0M
2023-03-29 79.45 79.67 79.45 79.67 0.0M
2023-03-28 79.33 79.33 78.98 78.98 0.0M
2023-03-27 79.92 79.92 79.74 79.74 0.0M
2023-03-24 79.27 80.22 79.27 79.70 0.0M
2023-03-23 79.56 79.73 79.27 79.27 0.0M
2023-03-22 79.48 79.81 79.48 79.77 0.0M
2023-03-21 79.73 79.73 79.71 79.71 0.0M
2023-03-20 79.42 80.24 79.36 79.77 0.0M
2023-03-17 80.73 80.74 80.13 80.13 0.0M
2023-03-16 80.46 80.85 78.80 80.74 0.0M
2023-03-15 79.95 80.76 79.92 80.76 0.0M
2023-03-14 79.55 80.29 79.50 80.26 0.0M
2023-03-13 80.75 80.89 78.54 78.54 0.0M
2023-03-10 81.22 81.22 80.83 80.83 0.0M
2023-03-09 81.63 81.91 81.60 81.91 0.0M
2023-03-08 81.86 81.99 81.85 81.85 0.0M
2023-03-07 81.62 81.62 81.62 81.62 0.0M
2023-03-06 81.49 82.01 81.49 82.01 0.0M
2023-03-03 80.82 81.36 80.82 81.36 0.0M
2023-03-02 80.36 80.36 80.36 80.36 0.0M
2023-03-01 81.03 81.42 81.03 81.42 0.0M
2023-02-28 81.52 81.62 81.11 81.11 0.0M
2023-02-27 81.17 81.80 81.17 81.80 0.0M
2023-02-24 81.86 81.86 81.52 81.52 0.0M
2023-02-23 80.32 81.59 80.32 81.55 0.0M
2023-02-22 80.15 80.59 80.15 80.59 0.0M
2023-02-21 80.53 80.98 80.09 80.21 0.0M
2023-02-20 80.98 81.00 80.98 80.99 0.0M
2023-02-17 80.63 80.84 80.63 80.84 0.0M
2023-02-16 81.31 81.37 81.20 81.20 0.0M
2023-02-15 80.55 81.19 80.55 81.19 0.0M
2023-02-14 81.10 81.10 81.10 81.10 0.0M
2023-02-13 81.08 81.30 81.08 81.22 0.0M
2023-02-10 81.50 81.65 81.48 81.48 0.0M
2023-02-09 81.70 82.32 81.70 81.85 0.0M
2023-02-08 82.34 82.38 81.75 81.75 0.0M
2023-02-07 81.82 82.54 81.82 82.54 0.0M
2023-02-06 82.11 82.11 81.94 82.06 0.0M
2023-02-03 81.55 81.91 81.55 81.91 0.0M
2023-02-02 80.99 81.82 80.99 81.82 0.0M
2023-02-01 80.42 81.04 80.42 80.73 0.0M
2023-01-31 80.99 81.06 80.99 81.03 0.0M
2023-01-30 78.62 80.88 78.62 80.57 0.0M
2023-01-27 80.63 81.28 80.63 81.09 0.0M
2023-01-26 80.46 81.20 80.45 81.11 0.0M
2023-01-25 80.87 81.03 80.87 80.88 0.0M
2023-01-24 80.99 81.14 80.76 80.77 0.0M
2023-01-23 80.89 81.26 80.88 81.26 0.0M
2023-01-20 81.10 81.24 81.10 81.11 0.0M
2023-01-19 81.87 81.87 81.35 81.35 0.0M
2023-01-18 81.31 82.13 81.31 82.10 0.0M
2023-01-17 81.80 81.89 81.40 81.52 0.0M
2023-01-16 80.46 81.73 80.46 81.73 0.0M
2023-01-13 81.38 81.62 80.93 81.62 0.0M
2023-01-12 81.37 81.87 81.37 81.61 0.0M
2023-01-11 81.69 81.69 81.57 81.62 0.0M
2023-01-10 81.20 81.55 81.16 81.43 0.0M
2023-01-09 81.69 81.69 81.67 81.67 0.0M
2023-01-06 81.38 82.18 81.38 82.18 0.0M
2023-01-05 81.01 81.23 81.01 81.23 0.0M
2023-01-04 80.63 80.95 80.60 80.90 0.0M
2023-01-03 81.31 81.31 80.39 80.39 0.0M
2023-01-02 79.10 80.16 79.10 80.16 0.0M