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
2024-12-30 184.52 185.12 184.44 184.52 0.0M
2024-12-27 184.90 185.74 184.90 185.74 0.0M
2024-12-23 184.18 185.02 184.18 184.22 0.0M
2024-12-20 185.46 185.46 181.94 184.02 0.0M
2024-12-19 187.50 187.50 187.16 187.46 0.0M
2024-12-18 190.48 190.48 189.98 190.12 0.0M
2024-12-17 189.68 189.86 188.64 189.82 0.0M
2024-12-16 190.24 190.60 189.06 190.60 0.0M
2024-12-13 190.40 190.40 189.04 189.38 0.0M
2024-12-12 191.34 191.34 190.70 191.26 0.0M
2024-12-11 189.48 191.00 189.48 191.00 0.0M
2024-12-10 191.18 191.42 190.12 190.12 0.0M
2024-12-09 194.40 194.40 192.54 192.84 0.0M
2024-12-06 192.00 193.14 192.00 193.02 0.0M
2024-12-05 191.72 192.44 191.72 191.94 0.0M
2024-12-04 191.72 193.16 191.72 193.16 0.0M
2024-12-03 191.20 191.26 190.30 191.26 0.0M
2024-12-02 188.26 190.00 188.26 190.00 0.0M
2024-11-29 186.36 188.06 186.36 187.94 0.0M
2024-11-28 187.00 187.00 186.50 186.50 0.0M
2024-11-27 185.96 185.96 185.58 185.66 0.0M
2024-11-26 185.96 187.24 185.96 186.32 0.0M
2024-11-25 187.46 187.46 186.66 186.82 0.0M
2024-11-22 184.84 186.74 184.84 186.74 0.0M
2024-11-21 182.60 183.74 182.58 183.74 0.0M
2024-11-20 183.82 183.82 182.64 182.64 0.0M
2024-11-19 183.76 183.76 181.08 182.62 0.0M
2024-11-18 183.44 183.44 182.56 183.04 0.0M
2024-11-15 185.54 185.54 183.96 183.96 0.0M
2024-11-14 185.02 186.74 185.02 186.74 0.0M
2024-11-13 184.24 184.70 183.54 184.70 0.0M
2024-11-12 187.10 187.10 184.94 184.94 0.0M
2024-11-11 187.66 189.18 187.66 188.74 0.0M
2024-11-08 187.84 187.84 186.24 186.24 0.0M
2024-11-07 185.60 187.64 185.60 187.10 0.0M
2024-11-06 188.70 189.64 185.32 185.32 0.0M
2024-11-05 186.38 186.96 186.06 186.96 0.0M
2024-11-04 187.74 187.74 186.34 186.42 0.0M
2024-11-01 186.52 188.06 186.42 187.74 0.0M
2024-10-31 187.16 187.16 184.86 185.42 0.0M
2024-10-30 190.56 190.56 188.34 188.40 0.0M
2024-10-29 193.02 193.02 191.46 191.46 0.0M
2024-10-28 191.90 192.14 191.62 192.14 0.0M
2024-10-25 191.64 192.10 191.12 191.72 0.0M
2024-10-24 192.18 192.94 191.78 191.78 0.0M
2024-10-23 192.60 192.60 191.62 191.62 0.0M
2024-10-22 193.04 193.04 191.54 192.44 0.0M
2024-10-21 193.54 193.54 192.50 192.50 0.0M
2024-10-18 193.52 194.26 193.52 193.96 0.0M
2024-10-17 191.90 193.56 191.84 193.56 0.0M
2024-10-16 190.74 191.58 190.74 191.36 0.0M
2024-10-15 197.40 197.40 193.36 193.36 0.0M
2024-10-14 193.64 195.46 193.64 195.46 0.0M
2024-10-11 193.36 194.12 192.82 194.12 0.0M
2024-10-10 193.76 193.76 192.46 192.66 0.0M
2024-10-09 192.56 193.44 192.56 193.44 0.0M
2024-10-08 190.94 193.00 190.94 193.00 0.0M
2024-10-07 193.58 193.58 191.78 192.92 0.0M
2024-10-04 192.40 192.78 191.88 192.50 0.0M
2024-10-03 193.64 193.64 192.38 192.38 0.0M
2024-10-02 194.50 194.50 193.50 194.30 0.0M
2024-10-01 195.98 196.08 193.84 193.84 0.0M
2024-09-30 196.06 196.06 194.76 194.76 0.0M
2024-09-27 196.30 196.70 196.06 196.70 0.0M
2024-09-26 195.58 195.90 195.58 195.90 0.0M
2024-09-25 191.00 192.46 191.00 192.24 0.0M
2024-09-24 192.54 192.54 191.90 191.94 0.0M
2024-09-23 190.30 190.36 190.12 190.24 0.0M
2024-09-20 193.04 193.04 189.54 189.54 0.0M
2024-09-19 192.40 193.62 192.34 193.62 0.0M
2024-09-18 191.14 191.14 189.98 189.98 0.0M
2024-09-17 191.90 192.28 191.78 191.78 0.0M
2024-09-16 191.38 192.38 191.02 191.02 0.0M
2024-09-13 191.06 191.96 191.06 191.96 0.0M
2024-09-12 191.34 191.34 190.42 190.42 0.0M
2024-09-11 188.20 188.94 187.82 188.34 0.0M
2024-09-10 188.02 188.46 187.48 187.94 0.0M
2024-09-09 188.42 188.58 188.38 188.58 0.0M
2024-09-06 188.54 188.82 186.98 186.98 0.0M
2024-09-05 191.04 191.04 188.72 188.72 0.0M
2024-09-04 191.52 192.18 191.52 191.64 0.0M
2024-09-03 196.82 196.82 194.58 194.58 0.0M
2024-09-02 196.96 196.96 195.30 196.42 0.0M
2024-08-30 196.66 197.18 196.66 196.76 0.0M
2024-08-29 194.92 196.92 194.92 196.92 0.0M
2024-08-28 194.50 195.62 194.50 194.58 0.0M
2024-08-27 194.04 194.04 193.26 193.74 0.0M
2024-08-26 194.24 194.24 193.70 193.70 0.0M
2024-08-23 193.98 194.44 193.98 194.16 0.0M
2024-08-22 193.68 194.60 193.68 194.10 0.0M
2024-08-21 192.66 193.38 192.66 193.10 0.0M
2024-08-20 193.42 193.42 192.54 192.54 0.0M
2024-08-19 191.70 192.94 191.26 192.94 0.0M
2024-08-16 192.48 192.50 191.68 191.80 0.0M
2024-08-15 190.68 192.22 189.58 192.22 0.0M
2024-08-14 188.80 189.00 188.36 189.00 0.0M
2024-08-13 187.26 187.88 186.14 187.88 0.0M
2024-08-12 187.36 187.36 186.30 186.30 0.0M
2024-08-09 185.78 187.10 185.78 187.10 0.0M
2024-08-08 183.56 185.48 183.44 185.48 0.0M
2024-08-07 183.26 185.60 183.26 185.08 0.0M
2024-08-06 183.42 183.42 182.56 183.02 0.0M
2024-08-05 179.40 182.00 179.10 182.00 0.0M
2024-08-02 189.30 189.30 184.54 185.04 0.0M
2024-08-01 193.58 193.58 191.00 191.00 0.0M
2024-07-31 193.66 193.66 193.22 193.22 0.0M
2024-07-30 190.64 191.30 190.64 190.94 0.0M
2024-07-29 191.08 191.18 189.96 189.96 0.0M
2024-07-26 188.70 190.60 188.70 190.24 0.0M
2024-07-25 188.58 188.84 187.86 188.84 0.0M
2024-07-24 191.08 192.30 191.08 191.36 0.0M
2024-07-23 192.92 194.32 192.92 193.60 0.0M
2024-07-22 191.46 192.76 191.46 192.36 0.0M
2024-07-19 190.86 190.96 190.34 190.34 0.0M
2024-07-18 193.70 193.70 191.28 191.28 0.0M
2024-07-17 194.84 194.84 193.40 193.40 0.0M
2024-07-16 195.86 196.76 195.86 196.50 0.0M
2024-07-15 199.00 199.00 196.82 196.82 0.0M
2024-07-12 197.38 199.42 197.38 199.42 0.0M
2024-07-11 196.68 197.32 196.58 196.74 0.0M
2024-07-10 194.56 196.04 194.56 196.04 0.0M
2024-07-09 195.24 195.62 193.98 193.98 0.0M
2024-07-08 196.56 196.78 196.16 196.16 0.0M
2024-07-05 197.04 197.40 196.18 196.18 0.0M
2024-07-04 195.92 197.04 195.92 196.30 0.0M
2024-07-03 195.12 196.12 195.12 195.38 0.0M
2024-07-02 194.20 194.28 193.36 194.28 0.0M
2024-07-01 197.70 197.70 194.68 195.10 0.0M
2024-06-28 196.42 196.42 195.16 195.16 0.0M
2024-06-27 196.62 196.62 195.92 195.92 0.0M
2024-06-26 198.82 198.82 196.94 196.94 0.0M
2024-06-25 196.44 197.82 196.44 197.82 0.0M
2024-06-24 197.28 198.06 197.14 198.06 0.0M
2024-06-21 197.88 197.88 197.08 197.08 0.0M
2024-06-20 197.02 198.68 197.02 198.68 0.0M
2024-06-19 197.14 197.14 196.74 196.78 0.0M
2024-06-18 198.14 198.14 197.12 197.34 0.0M
2024-06-17 197.80 197.80 195.50 196.68 0.0M
2024-06-14 198.88 198.88 196.28 196.56 0.0M
2024-06-13 200.55 200.55 198.44 198.44 0.0M
2024-06-12 198.74 201.35 198.74 201.35 0.0M
2024-06-11 200.20 200.20 198.36 198.36 0.0M
2024-06-10 198.88 199.38 198.86 199.38 0.0M
2024-06-07 200.75 200.75 199.46 200.15 0.0M
2024-06-06 199.92 201.40 199.92 200.40 0.0M
2024-06-05 197.06 198.86 197.06 198.86 0.0M
2024-06-04 195.24 195.44 194.94 195.44 0.0M
2024-06-03 197.44 197.44 195.02 195.52 0.0M
2024-05-31 194.38 194.74 194.38 194.74 0.0M
2024-05-30 193.58 195.02 193.58 194.64 0.0M
2024-05-29 195.30 195.30 193.88 193.88 0.0M
2024-05-28 197.76 197.76 195.68 195.68 0.0M
2024-05-27 196.58 197.32 196.58 197.32 0.0M
2024-05-24 196.16 197.06 196.16 197.06 0.0M
2024-05-23 197.78 197.86 197.50 197.50 0.0M
2024-05-22 196.60 196.98 196.34 196.60 0.0M
2024-05-21 196.96 196.96 196.44 196.94 0.0M
2024-05-20 196.38 197.52 196.38 197.52 0.0M
2024-05-17 196.70 197.24 196.00 197.24 0.0M
2024-05-16 198.08 198.08 196.92 196.92 0.0M
2024-05-15 197.12 198.16 196.00 198.16 0.0M
2024-05-14 195.08 195.86 195.08 195.74 0.0M
2024-05-13 196.10 196.10 195.54 195.54 0.0M
2024-05-10 195.72 196.30 195.72 196.04 0.0M
2024-05-09 193.90 194.86 193.84 194.80 0.0M
2024-05-08 193.32 194.74 193.32 193.74 0.0M
2024-05-07 192.12 192.88 191.58 192.64 0.0M
2024-05-06 189.12 190.84 189.12 190.84 0.0M
2024-05-03 188.52 189.36 188.52 189.28 0.0M
2024-05-02 189.76 189.76 188.00 188.00 0.0M
2024-04-30 190.10 190.44 188.94 188.94 0.0M
2024-04-29 191.04 191.04 190.04 190.04 0.0M
2024-04-26 189.24 190.12 189.24 190.12 0.0M
2024-04-25 189.76 189.76 187.16 187.78 0.0M
2024-04-24 191.78 192.22 190.04 190.26 0.0M
2024-04-23 189.06 190.42 189.06 190.28 0.0M
2024-04-22 188.02 188.02 186.88 187.10 0.0M
2024-04-19 186.42 186.94 185.98 186.84 0.0M
2024-04-18 188.52 188.52 188.08 188.08 0.0M
2024-04-17 188.58 190.00 187.98 187.98 0.0M
2024-04-16 188.16 189.28 188.16 189.00 0.0M
2024-04-15 191.44 191.90 191.08 191.36 0.0M
2024-04-12 192.76 192.76 189.18 190.00 0.0M
2024-04-11 190.66 190.66 189.94 190.66 0.0M
2024-04-10 191.90 192.10 190.24 190.78 0.0M
2024-04-09 192.38 192.38 190.78 190.78 0.0M
2024-04-08 191.62 192.88 191.62 192.88 0.0M
2024-04-05 190.68 191.86 190.68 191.70 0.0M
2024-04-04 193.50 193.70 193.32 193.70 0.0M
2024-04-03 193.44 193.76 192.98 193.76 0.0M
2024-04-02 197.40 197.40 193.26 193.26 0.0M
2024-03-28 195.84 195.84 195.52 195.52 0.0M
2024-03-27 195.62 196.24 195.40 195.66 0.0M
2024-03-26 194.76 195.50 194.76 195.38 0.0M
2024-03-25 194.64 194.92 193.90 194.92 0.0M
2024-03-22 194.86 195.24 193.64 195.24 0.0M
2024-03-21 195.68 195.88 195.02 195.88 0.0M
2024-03-20 192.38 193.74 192.38 193.14 0.0M
2024-03-19 192.72 193.24 192.72 193.20 0.0M
2024-03-18 193.68 193.72 193.00 193.00 0.0M
2024-03-15 194.48 194.72 193.70 193.70 0.0M
2024-03-14 195.40 195.60 194.26 194.56 0.0M
2024-03-13 194.40 194.72 194.40 194.50 0.0M
2024-03-12 192.72 194.08 191.88 194.08 0.0M
2024-03-11 191.80 192.06 191.70 191.98 0.0M
2024-03-08 195.18 195.18 194.00 194.00 0.0M
2024-03-07 191.78 194.98 191.78 194.98 0.0M
2024-03-06 191.26 192.76 191.26 192.76 0.0M
2024-03-05 192.20 192.38 191.12 191.12 0.0M
2024-03-04 192.24 192.56 192.24 192.56 0.0M
2024-03-01 192.02 192.02 190.26 191.74 0.0M
2024-02-29 191.06 191.06 190.50 190.50 0.0M
2024-02-28 191.14 191.14 190.28 190.80 0.0M
2024-02-27 191.34 191.64 191.34 191.54 0.0M
2024-02-26 190.44 191.02 190.38 190.80 0.0M
2024-02-23 190.32 191.18 190.32 191.18 0.0M
2024-02-22 189.66 190.22 189.28 190.22 0.0M
2024-02-21 186.74 186.74 186.20 186.42 0.0M
2024-02-20 186.42 186.60 186.42 186.54 0.0M
2024-02-19 186.44 187.00 186.40 187.00 0.0M
2024-02-16 187.32 187.62 187.06 187.48 0.0M
2024-02-15 186.46 186.70 186.28 186.50 0.0M
2024-02-14 183.48 184.92 183.48 184.92 0.0M
2024-02-13 185.76 185.76 183.70 183.70 0.0M
2024-02-12 186.88 186.88 186.34 186.78 0.0M
2024-02-09 185.42 186.18 185.42 186.18 0.0M
2024-02-08 184.50 185.46 184.50 185.46 0.0M
2024-02-07 183.38 184.02 183.38 183.74 0.0M
2024-02-06 182.38 183.10 181.94 183.10 0.0M
2024-02-05 181.12 181.66 181.12 181.64 0.0M
2024-02-02 181.78 182.02 180.64 180.98 0.0M
2024-02-01 179.74 180.38 179.74 180.38 0.0M
2024-01-31 180.52 180.52 179.76 179.84 0.0M
2024-01-30 180.62 181.00 180.62 180.80 0.0M
2024-01-29 179.22 180.16 179.22 180.16 0.0M
2024-01-26 177.82 180.20 177.62 180.20 0.0M
2024-01-25 175.86 177.16 175.52 177.16 0.0M
2024-01-24 174.52 175.88 174.52 175.88 0.0M
2024-01-23 172.36 172.36 171.42 171.52 0.0M
2024-01-22 171.62 172.02 171.42 172.02 0.0M
2024-01-19 171.58 171.58 170.26 170.26 0.0M
2024-01-18 168.96 170.32 168.96 170.32 0.0M
2024-01-17 167.28 167.52 167.24 167.46 0.0M
2024-01-16 167.58 169.06 167.58 169.06 0.0M
2024-01-15 170.36 170.36 169.38 169.52 0.0M
2024-01-12 169.14 170.28 169.14 170.18 0.0M
2024-01-11 170.46 170.46 168.44 168.44 0.0M
2024-01-10 168.92 169.00 168.54 169.00 0.0M
2024-01-09 169.28 169.28 168.12 168.78 0.0M
2024-01-08 168.14 169.10 167.96 169.10 0.0M
2024-01-05 166.86 167.76 166.14 167.76 0.0M
2024-01-04 168.48 168.50 167.50 168.50 0.0M
2024-01-03 171.12 171.12 167.96 168.28 0.0M
2024-01-02 174.16 174.16 171.32 171.32 0.0M