Lyxor Index Fund - Lyxor MSCI EMU Growth (DR) UCITS ETF Dist (MSGW)

MSGW
🏛️ 德国 →
200.75
最后更新: 2025-10-03
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
2025-10-03 200.50 201.05 200.50 200.75 0.0M
2025-10-02 200.35 200.70 200.20 200.25 0.0M
2025-10-01 195.78 198.24 195.78 197.72 0.0M
2025-09-30 193.92 195.26 193.92 195.26 0.0M
2025-09-29 193.38 194.58 193.38 194.36 0.0M
2025-09-26 192.40 193.32 192.40 193.28 0.0M
2025-09-25 192.80 192.80 192.14 192.38 0.0M
2025-09-24 193.80 193.88 193.76 193.76 0.0M
2025-09-23 194.68 194.78 194.68 194.68 0.0M
2025-09-22 194.56 194.56 194.28 194.28 0.0M
2025-09-19 194.56 194.80 194.28 194.28 0.0M
2025-09-18 193.64 194.72 193.64 194.62 0.0M
2025-09-17 191.70 192.16 191.70 192.00 0.0M
2025-09-16 194.52 194.52 191.86 191.86 0.0M
2025-09-15 194.06 194.38 193.64 194.30 0.0M
2025-09-12 193.04 193.04 192.68 192.68 0.0M
2025-09-11 192.24 192.62 192.24 192.30 0.0M
2025-09-10 193.00 193.38 191.94 191.94 0.0M
2025-09-09 192.48 192.48 191.74 191.74 0.0M
2025-09-08 192.58 192.60 191.80 192.60 0.0M
2025-09-05 191.58 191.76 191.18 191.18 0.0M
2025-09-04 190.20 191.10 190.20 191.04 0.0M
2025-09-03 189.42 190.82 189.42 190.82 0.0M
2025-09-02 191.16 191.16 187.80 187.80 0.0M
2025-09-01 191.18 191.34 190.64 190.94 0.0M
2025-08-29 191.62 191.62 190.22 190.22 0.0M
2025-08-28 192.54 192.54 191.66 191.96 0.0M
2025-08-27 191.10 192.04 191.10 192.00 0.0M
2025-08-26 191.48 191.84 191.18 191.18 0.0M
2025-08-25 192.90 192.90 192.00 192.00 0.0M
2025-08-22 191.54 193.16 191.54 192.98 0.0M
2025-08-21 192.04 192.04 191.58 191.88 0.0M
2025-08-20 191.34 192.60 191.34 192.30 0.0M
2025-08-19 191.66 192.50 191.50 192.50 0.0M
2025-08-18 191.00 191.36 190.72 191.36 0.0M
2025-08-15 192.02 192.02 190.66 191.62 0.0M
2025-08-14 189.52 190.70 189.52 190.70 0.0M
2025-08-13 189.14 189.40 189.14 189.38 0.0M
2025-08-12 188.76 188.76 187.66 188.22 0.0M
2025-08-11 189.04 189.04 188.30 188.30 0.0M
2025-08-08 189.32 189.32 188.86 188.96 0.0M
2025-08-07 187.52 189.22 187.52 188.92 0.0M
2025-08-06 188.22 188.22 186.62 186.88 0.0M
2025-08-05 188.66 188.66 188.16 188.46 0.0M
2025-08-04 186.86 187.70 186.86 187.70 0.0M
2025-08-01 188.28 188.28 185.34 185.60 0.0M
2025-07-31 192.94 192.94 189.94 189.94 0.0M
2025-07-30 191.22 192.42 191.22 192.00 0.0M
2025-07-29 193.26 194.70 191.58 191.58 0.0M
2025-07-28 194.64 194.64 192.74 192.74 0.0M
2025-07-25 192.62 193.02 192.36 193.02 0.0M
2025-07-24 194.02 194.02 193.54 193.54 0.0M
2025-07-23 193.20 193.76 192.84 193.58 0.0M
2025-07-22 192.02 192.02 190.96 191.44 0.0M
2025-07-21 193.48 193.52 192.46 192.56 0.0M
2025-07-18 194.70 194.88 193.40 193.40 0.0M
2025-07-17 192.94 194.66 192.94 194.66 0.0M
2025-07-16 192.62 192.74 191.08 191.08 0.0M
2025-07-15 194.58 194.58 193.78 193.78 0.0M
2025-07-14 192.40 193.44 192.40 193.44 0.0M
2025-07-11 195.24 195.24 193.58 193.58 0.0M
2025-07-10 195.32 196.04 195.32 196.04 0.0M
2025-07-09 193.18 194.70 193.18 194.60 0.0M
2025-07-08 192.84 193.84 192.28 193.84 0.0M
2025-07-07 192.00 192.76 192.00 192.76 0.0M
2025-07-04 191.50 191.94 190.98 191.66 0.0M
2025-07-03 192.24 192.48 191.68 192.48 0.0M
2025-07-02 191.82 191.82 190.62 191.52 0.0M
2025-07-01 192.88 192.88 191.00 191.00 0.0M
2025-06-30 192.78 192.96 191.54 191.54 0.0M
2025-06-27 191.46 192.60 191.46 192.60 0.0M
2025-06-26 190.40 190.40 190.04 190.04 0.0M
2025-06-25 191.24 191.24 189.68 189.68 0.0M
2025-06-24 192.22 192.22 191.00 191.14 0.0M
2025-06-23 189.12 189.30 188.46 188.86 0.0M
2025-06-20 190.30 191.00 189.28 189.56 0.0M
2025-06-19 190.14 190.14 189.40 189.40 0.0M
2025-06-18 191.74 192.04 191.20 192.04 0.0M
2025-06-17 192.30 192.60 192.28 192.60 0.0M
2025-06-16 194.10 194.82 193.72 194.82 0.0M
2025-06-13 193.00 193.68 193.00 193.42 0.0M
2025-06-12 195.56 195.56 194.48 195.18 0.0M
2025-06-11 196.30 196.58 196.30 196.34 0.0M
2025-06-10 196.38 197.10 196.38 196.42 0.0M
2025-06-09 197.46 197.46 196.48 196.70 0.0M
2025-06-06 196.46 197.32 196.46 197.32 0.0M
2025-06-05 196.46 196.92 196.46 196.60 0.0M
2025-06-04 195.28 196.68 195.28 196.68 0.0M
2025-06-03 195.40 195.40 193.98 194.94 0.0M
2025-06-02 194.94 194.94 193.32 194.14 0.0M
2025-05-30 194.34 195.56 194.34 194.90 0.0M
2025-05-29 196.50 196.50 194.32 194.32 0.0M
2025-05-28 196.02 196.02 194.78 194.78 0.0M
2025-05-27 195.44 196.26 195.44 196.04 0.0M
2025-05-26 195.20 195.48 195.02 195.02 0.0M
2025-05-23 195.76 195.76 192.68 192.68 0.0M
2025-05-22 194.92 194.92 193.34 194.46 0.0M
2025-05-21 195.52 195.78 195.12 195.78 0.0M
2025-05-20 195.58 196.62 195.58 196.62 0.0M
2025-05-19 193.66 195.22 193.44 195.22 0.0M
2025-05-16 194.76 195.20 194.00 194.86 0.0M
2025-05-15 192.20 194.50 192.20 194.50 0.0M
2025-05-14 193.18 193.18 192.36 192.36 0.0M
2025-05-13 193.06 193.62 193.06 193.28 0.0M
2025-05-12 190.32 192.80 190.32 192.80 0.0M
2025-05-09 190.02 190.20 189.32 189.50 0.0M
2025-05-08 189.18 190.46 189.12 189.22 0.0M
2025-05-07 188.84 188.84 187.74 188.68 0.0M
2025-05-06 190.02 190.02 189.08 189.08 0.0M
2025-05-05 189.48 190.26 189.48 190.26 0.0M
2025-05-02 187.84 190.04 187.22 189.88 0.0M
2025-04-30 184.46 185.46 183.16 185.02 0.0M
2025-04-29 182.90 183.20 182.58 183.20 0.0M
2025-04-28 182.72 183.64 182.72 182.82 0.0M
2025-04-25 182.76 182.92 182.12 182.72 0.0M
2025-04-24 179.36 181.62 179.36 181.62 0.0M
2025-04-23 179.78 181.48 179.78 180.28 0.0M
2025-04-22 174.26 176.66 174.24 176.66 0.0M
2025-04-17 176.64 177.02 175.40 175.96 0.0M
2025-04-16 176.32 177.14 176.26 177.14 0.0M
2025-04-15 177.30 178.98 176.78 178.98 0.0M
2025-04-14 174.12 176.04 174.12 176.04 0.0M
2025-04-11 173.54 173.56 171.10 171.86 0.0M
2025-04-10 178.90 178.90 172.02 172.02 0.0M
2025-04-09 167.24 168.50 165.26 165.44 0.0M
2025-04-08 169.58 171.98 169.26 171.98 0.0M
2025-04-07 163.76 167.10 163.76 166.76 0.0M
2025-04-04 181.22 181.84 174.52 174.52 0.0M
2025-04-03 185.04 185.04 182.72 182.88 0.0M
2025-04-02 187.94 187.94 186.56 187.18 0.0M
2025-04-01 188.30 188.30 187.60 188.16 0.0M
2025-03-31 186.98 187.12 185.62 185.70 0.0M
2025-03-28 190.22 190.28 189.24 189.24 0.0M
2025-03-27 189.98 190.84 189.86 190.84 0.0M
2025-03-26 194.16 194.16 191.36 191.64 0.0M
2025-03-25 193.80 195.08 193.80 194.02 0.0M
2025-03-24 195.10 195.10 193.10 193.40 0.0M
2025-03-21 194.14 194.14 193.12 193.34 0.0M
2025-03-20 195.60 195.60 194.42 195.12 0.0M
2025-03-19 194.60 196.10 194.60 195.64 0.0M
2025-03-18 194.90 195.94 194.90 195.06 0.0M
2025-03-17 193.72 195.36 193.72 195.36 0.0M
2025-03-14 190.66 193.36 190.66 193.22 0.0M
2025-03-13 190.98 191.08 190.50 190.50 0.0M
2025-03-12 190.44 191.64 190.44 190.74 0.0M
2025-03-11 192.26 192.26 189.40 189.40 0.0M
2025-03-10 196.72 196.72 192.26 192.60 0.0M
2025-03-07 197.64 197.64 196.38 196.38 0.0M
2025-03-06 200.70 200.70 197.74 198.40 0.0M
2025-03-05 200.45 201.10 200.45 201.05 0.0M
2025-03-04 202.50 202.50 198.62 198.62 0.0M
2025-03-03 202.75 203.30 202.50 203.30 0.0M
2025-02-28 198.86 200.90 198.86 200.80 0.0M
2025-02-27 200.40 201.60 200.40 200.80 0.0M
2025-02-26 201.60 202.10 201.35 201.95 0.0M
2025-02-25 200.45 201.20 200.35 200.35 0.0M
2025-02-24 201.00 201.20 200.20 200.95 0.0M
2025-02-21 201.15 201.90 201.15 201.60 0.0M
2025-02-20 201.65 201.65 200.50 200.50 0.0M
2025-02-19 202.45 202.45 200.85 200.85 0.0M
2025-02-18 202.65 202.65 202.35 202.50 0.0M
2025-02-17 201.35 203.15 201.10 203.15 0.0M
2025-02-14 201.90 202.00 200.90 200.90 0.0M
2025-02-13 200.25 201.60 200.25 201.60 0.0M
2025-02-12 198.96 199.04 198.70 198.70 0.0M
2025-02-11 198.46 198.90 198.36 198.90 0.0M
2025-02-10 196.84 198.46 196.84 198.46 0.0M
2025-02-07 198.70 198.70 197.06 197.06 0.0M
2025-02-06 197.98 198.82 197.82 198.82 0.0M
2025-02-05 196.04 197.80 196.04 197.80 0.0M
2025-02-04 195.92 196.28 195.92 196.28 0.0M
2025-02-03 195.12 195.96 194.46 195.96 0.0M
2025-01-31 197.68 198.70 197.68 197.76 0.0M
2025-01-30 195.98 197.08 195.82 197.08 0.0M
2025-01-29 195.88 196.02 195.50 195.50 0.0M
2025-01-28 194.70 194.92 193.92 193.92 0.0M
2025-01-27 192.36 194.04 192.26 194.04 0.0M
2025-01-24 195.54 196.26 195.08 195.22 0.0M
2025-01-23 194.32 194.70 193.82 194.70 0.0M
2025-01-22 193.56 195.06 193.56 194.44 0.0M
2025-01-21 191.18 192.36 191.18 192.36 0.0M
2025-01-20 190.98 191.50 190.98 191.32 0.0M
2025-01-17 191.04 191.54 191.04 191.18 0.0M
2025-01-16 189.96 190.54 189.96 190.54 0.0M
2025-01-15 185.80 188.46 185.80 188.46 0.0M
2025-01-14 187.04 187.04 185.52 185.52 0.0M
2025-01-13 185.92 186.60 185.36 186.60 0.0M
2025-01-10 189.12 189.12 187.70 187.82 0.0M
2025-01-09 187.18 189.18 187.18 189.18 0.0M
2025-01-08 188.34 188.34 187.22 187.98 0.0M
2025-01-07 187.92 188.10 187.80 187.80 0.0M
2025-01-06 185.14 187.74 185.14 187.74 0.0M
2025-01-03 186.22 186.22 185.18 185.18 0.0M
2025-01-02 186.46 186.78 184.82 186.78 0.0M