Lyxor Index Fund - Lyxor Stoxx Europe 600 Basic Resources UCITS ETF Dis (E6BR)

E6BR
🏛️ 德国 →
112.70
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
2025-09-26 112.50 112.70 111.64 112.70 0.0M
2025-09-25 112.50 112.52 112.06 112.30 0.0M
2025-09-24 108.98 111.36 108.90 111.22 0.0M
2025-09-23 108.58 109.96 108.58 109.58 0.0M
2025-09-22 108.20 108.98 108.20 108.74 0.0M
2025-09-19 107.44 107.62 107.08 107.62 0.0M
2025-09-18 107.40 108.16 106.82 106.82 0.0M
2025-09-17 107.98 107.98 107.42 107.48 0.0M
2025-09-16 109.20 109.86 108.70 108.70 0.0M
2025-09-15 108.48 108.84 107.56 108.84 0.0M
2025-09-12 108.48 108.48 107.62 107.62 0.0M
2025-09-11 106.22 107.16 106.22 106.98 0.0M
2025-09-10 106.22 107.38 106.22 106.78 0.0M
2025-09-09 106.14 108.30 106.14 106.88 0.0M
2025-09-08 105.70 105.70 105.32 105.40 0.0M
2025-09-05 105.24 105.24 105.06 105.06 0.0M
2025-09-04 104.50 105.84 103.96 104.00 0.0M
2025-09-03 103.26 105.30 103.26 104.50 0.0M
2025-09-02 104.38 104.38 102.78 102.80 0.0M
2025-09-01 104.84 104.84 104.26 104.78 0.0M
2025-08-29 105.28 105.28 104.62 104.86 0.0M
2025-08-28 105.28 105.70 105.28 105.30 0.0M
2025-08-27 105.06 105.06 104.18 104.18 0.0M
2025-08-26 105.18 105.26 104.52 104.80 0.0M
2025-08-25 105.38 105.38 104.90 105.08 0.0M
2025-08-22 103.54 104.90 103.42 104.82 0.0M
2025-08-21 102.84 103.32 102.62 103.32 0.0M
2025-08-20 102.46 103.04 102.46 102.86 0.0M
2025-08-19 102.22 104.06 102.22 103.34 0.0M
2025-08-18 103.08 103.08 102.28 102.42 0.0M
2025-08-15 104.22 104.42 103.58 104.04 0.0M
2025-08-14 102.74 103.36 102.58 102.76 0.0M
2025-08-13 103.18 103.56 103.06 103.40 0.0M
2025-08-12 103.12 103.12 102.66 103.08 0.0M
2025-08-11 102.80 102.80 102.02 102.02 0.0M
2025-08-08 101.28 102.26 101.28 102.18 0.0M
2025-08-07 99.16 100.74 99.16 100.36 0.0M
2025-08-06 98.42 99.19 98.42 98.97 0.0M
2025-08-05 98.62 99.12 98.62 98.92 0.0M
2025-08-04 98.24 98.32 97.80 98.07 0.0M
2025-08-01 99.30 99.30 97.45 97.94 0.0M
2025-07-31 98.57 99.62 98.57 99.62 0.0M
2025-07-30 101.72 102.68 101.72 102.42 0.0M
2025-07-29 103.72 103.72 102.54 102.54 0.0M
2025-07-28 104.16 104.16 102.86 103.52 0.0M
2025-07-25 103.92 104.04 103.80 103.92 0.0M
2025-07-24 105.42 105.42 104.38 104.38 0.0M
2025-07-23 104.58 105.76 104.58 105.36 0.0M
2025-07-22 103.68 104.24 103.24 104.24 0.0M
2025-07-21 101.94 103.16 101.94 102.98 0.0M
2025-07-18 100.58 100.58 100.06 100.06 0.0M
2025-07-17 100.62 100.62 99.85 99.85 0.0M
2025-07-16 100.12 100.12 99.54 99.54 0.0M
2025-07-15 101.32 101.48 100.14 100.48 0.0M
2025-07-14 101.90 102.22 100.78 100.78 0.0M
2025-07-11 101.88 101.88 101.20 101.88 0.0M
2025-07-10 101.46 102.68 101.46 102.60 0.0M
2025-07-09 99.34 99.57 99.17 99.17 0.0M
2025-07-08 99.07 99.85 99.04 99.83 0.0M
2025-07-07 98.06 98.64 98.06 98.64 0.0M
2025-07-04 98.98 98.98 98.65 98.68 0.0M
2025-07-03 100.92 100.92 100.04 100.04 0.0M
2025-07-02 98.17 100.68 98.17 100.68 0.0M
2025-07-01 97.47 97.47 96.87 97.38 0.0M
2025-06-30 98.03 98.03 96.94 96.94 0.0M
2025-06-27 99.01 99.01 97.86 98.09 0.0M
2025-06-26 95.23 97.89 95.23 97.89 0.0M
2025-06-25 95.89 95.92 94.18 94.18 0.0M
2025-06-24 97.50 97.50 95.55 95.59 0.0M
2025-06-23 94.97 96.28 94.52 95.12 0.0M
2025-06-20 95.36 95.98 95.12 95.29 0.0M
2025-06-19 95.84 95.84 94.99 94.99 0.0M
2025-06-18 96.66 96.66 96.01 96.38 0.0M
2025-06-17 97.41 97.41 96.65 96.65 0.0M
2025-06-16 98.35 98.35 97.82 97.98 0.0M
2025-06-13 96.63 97.26 96.33 97.26 0.0M
2025-06-12 97.80 97.82 96.96 97.81 0.0M
2025-06-11 100.68 100.68 99.10 99.10 0.0M
2025-06-10 99.59 100.18 99.59 100.08 0.0M
2025-06-09 100.40 100.40 99.75 99.86 0.0M
2025-06-06 100.78 100.78 99.93 99.93 0.0M
2025-06-05 100.76 101.44 100.76 101.44 0.0M
2025-06-04 99.44 100.12 99.44 100.12 0.0M
2025-06-03 98.64 98.84 97.89 98.84 0.0M
2025-06-02 99.42 99.80 99.23 99.65 0.0M
2025-05-30 98.76 100.24 98.76 99.74 0.0M
2025-05-29 100.70 100.70 99.88 99.88 0.0M
2025-05-28 100.40 100.44 99.75 99.75 0.0M
2025-05-27 100.38 100.88 100.38 100.88 0.0M
2025-05-26 101.70 101.70 101.40 101.42 0.0M
2025-05-23 99.75 101.08 98.35 99.94 0.0M
2025-05-22 100.82 100.82 99.72 99.72 0.0M
2025-05-21 100.36 100.68 99.96 100.68 0.0M
2025-05-20 99.60 101.02 99.60 101.02 0.0M
2025-05-19 99.68 99.79 98.67 99.79 0.0M
2025-05-16 101.22 101.22 100.02 100.26 0.0M
2025-05-15 100.84 102.02 100.84 102.02 0.0M
2025-05-14 102.68 102.68 101.56 101.86 0.0M
2025-05-13 101.26 102.98 101.26 102.38 0.0M
2025-05-12 101.74 101.98 101.34 101.34 0.0M
2025-05-09 95.76 96.74 95.76 96.40 0.0M
2025-05-08 95.72 96.08 95.39 95.39 0.0M
2025-05-07 95.09 96.39 94.97 95.47 0.0M
2025-05-06 95.31 95.44 94.87 94.93 0.0M
2025-05-05 96.26 96.26 95.56 95.64 0.0M
2025-05-02 96.81 96.81 95.62 95.74 0.0M
2025-04-30 95.41 95.41 92.94 93.64 0.0M
2025-04-29 96.94 97.39 96.14 96.14 0.0M
2025-04-28 96.96 96.96 96.25 96.25 0.0M
2025-04-25 97.55 97.55 95.93 96.24 0.0M
2025-04-24 95.78 96.64 95.33 96.52 0.0M
2025-04-23 95.18 97.54 95.18 95.67 0.0M
2025-04-22 92.79 92.90 91.28 92.90 0.0M
2025-04-17 91.65 91.73 90.68 91.61 0.0M
2025-04-16 90.13 91.16 89.60 91.16 0.0M
2025-04-15 91.87 92.03 91.66 92.03 0.0M
2025-04-14 90.36 90.91 90.36 90.91 0.0M
2025-04-11 88.56 88.69 87.50 88.69 0.0M
2025-04-10 89.94 89.94 87.62 87.62 0.0M
2025-04-09 84.20 85.10 84.00 84.31 0.0M
2025-04-08 87.72 88.86 87.19 87.64 0.0M
2025-04-07 88.82 88.82 83.89 86.48 0.0M
2025-04-04 93.33 93.33 87.74 88.27 0.0M
2025-04-03 97.34 98.83 95.57 95.57 0.0M
2025-04-02 100.98 101.04 100.30 100.88 0.0M
2025-04-01 101.52 101.74 101.00 101.46 0.0M
2025-03-31 100.78 100.78 99.79 100.32 0.0M
2025-03-28 105.68 105.68 103.76 103.86 0.0M
2025-03-27 107.10 107.10 105.74 105.74 0.0M
2025-03-26 109.06 109.06 107.72 107.72 0.0M
2025-03-25 107.58 108.58 107.06 108.58 0.0M
2025-03-24 108.72 108.72 107.42 107.42 0.0M
2025-03-21 107.94 107.94 106.20 106.20 0.0M
2025-03-20 110.24 110.66 108.60 108.70 0.0M
2025-03-19 109.72 110.26 109.32 110.02 0.0M
2025-03-18 110.66 110.70 110.28 110.28 0.0M
2025-03-17 109.76 110.40 109.50 110.40 0.0M
2025-03-14 107.20 109.08 107.20 108.76 0.0M
2025-03-13 105.80 106.70 105.80 106.70 0.0M
2025-03-12 107.66 107.66 105.90 106.06 0.0M
2025-03-11 107.78 108.46 106.56 106.74 0.0M
2025-03-10 110.82 110.82 108.10 108.10 0.0M
2025-03-07 111.84 111.84 109.62 110.24 0.0M
2025-03-06 111.30 111.98 111.28 111.58 0.0M
2025-03-05 108.80 110.08 108.80 109.50 0.0M
2025-03-04 107.22 107.32 106.40 106.40 0.0M
2025-03-03 107.86 109.76 107.86 109.54 0.0M
2025-02-28 105.88 108.16 105.88 107.98 0.0M
2025-02-27 109.44 109.44 108.62 108.62 0.0M
2025-02-26 109.88 109.94 109.42 109.88 0.0M
2025-02-25 109.28 109.80 108.02 108.02 0.0M
2025-02-24 111.06 111.06 109.92 110.12 0.0M
2025-02-21 112.10 112.10 111.58 111.58 0.0M
2025-02-20 111.00 113.06 111.00 111.28 0.0M
2025-02-19 112.94 112.94 110.56 110.78 0.0M
2025-02-18 113.68 113.96 113.38 113.40 0.0M
2025-02-17 113.28 114.14 112.80 114.14 0.0M
2025-02-14 112.24 114.10 112.24 112.54 0.0M
2025-02-13 111.08 111.88 111.00 111.88 0.0M
2025-02-12 110.02 110.02 109.06 109.70 0.0M
2025-02-11 110.46 110.46 108.96 109.44 0.0M
2025-02-10 110.38 111.72 110.38 111.64 0.0M
2025-02-07 111.60 111.60 110.92 111.16 0.0M
2025-02-06 108.74 111.28 108.74 111.28 0.0M
2025-02-05 107.52 107.52 106.66 106.72 0.0M
2025-02-04 106.96 107.08 106.04 107.08 0.0M
2025-02-03 105.04 106.32 105.00 106.32 0.0M
2025-01-31 107.00 107.68 107.00 107.32 0.0M
2025-01-30 106.18 107.40 106.18 107.40 0.0M
2025-01-29 106.14 106.14 105.94 106.02 0.0M
2025-01-28 106.78 106.78 105.60 105.60 0.0M
2025-01-27 106.98 107.16 106.46 106.50 0.0M
2025-01-24 109.62 110.04 109.12 109.12 0.0M
2025-01-23 107.32 107.62 106.88 107.62 0.0M
2025-01-22 108.24 108.44 107.62 108.04 0.0M
2025-01-21 109.04 109.04 108.80 108.80 0.0M
2025-01-20 108.30 110.46 108.30 110.20 0.0M
2025-01-17 107.72 108.80 107.72 108.80 0.0M
2025-01-16 107.32 107.46 106.32 106.56 0.0M
2025-01-15 105.76 106.80 105.50 106.80 0.0M
2025-01-14 106.60 106.60 105.42 105.42 0.0M
2025-01-13 104.36 105.52 104.36 105.32 0.0M
2025-01-10 105.44 105.68 104.16 104.16 0.0M
2025-01-09 103.68 105.84 103.68 105.24 0.0M
2025-01-08 103.78 103.78 102.40 103.68 0.0M
2025-01-07 104.20 104.64 104.00 104.00 0.0M
2025-01-06 103.02 105.40 103.02 104.86 0.0M
2025-01-03 104.54 104.54 103.52 103.52 0.0M
2025-01-02 105.62 105.62 103.90 105.30 0.0M