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
2021-12-30 122.70 123.30 122.70 123.30 0.0M
2021-12-29 122.40 122.54 121.90 122.54 0.0M
2021-12-28 122.10 122.68 121.86 121.86 0.0M
2021-12-27 121.44 121.96 121.22 121.96 0.0M
2021-12-23 120.74 121.58 120.74 121.40 0.0M
2021-12-22 119.00 120.18 118.96 120.18 0.0M
2021-12-21 118.82 119.66 118.82 119.66 0.0M
2021-12-20 116.44 117.36 115.62 116.22 0.0M
2021-12-17 119.48 119.94 119.44 119.44 0.0M
2021-12-16 118.28 119.24 118.28 119.24 0.0M
2021-12-15 117.38 117.84 115.96 115.96 0.0M
2021-12-14 117.86 118.84 117.32 117.94 0.0M
2021-12-13 118.96 119.32 116.58 116.58 0.0M
2021-12-10 117.92 118.48 117.16 117.16 0.0M
2021-12-09 118.66 118.66 116.78 117.78 0.0M
2021-12-08 119.18 119.18 117.86 118.02 0.0M
2021-12-07 120.72 123.38 120.72 123.38 0.0M
2021-12-06 116.38 118.18 116.38 118.18 0.0M
2021-12-03 119.74 119.90 116.30 116.30 0.0M
2021-12-02 118.68 119.58 118.68 119.56 0.0M
2021-12-01 119.34 120.06 118.70 119.96 0.0M
2021-11-30 115.38 117.04 115.38 117.04 0.0M
2021-11-29 116.84 117.38 116.04 117.22 0.0M
2021-11-26 115.74 116.18 114.68 114.68 0.0M
2021-11-25 121.64 121.64 120.64 120.80 0.0M
2021-11-24 121.70 122.40 121.36 121.36 0.0M
2021-11-23 121.74 121.74 120.86 120.86 0.0M
2021-11-22 119.02 120.36 118.48 120.36 0.0M
2021-11-19 119.68 119.68 117.62 118.40 0.0M
2021-11-18 118.02 118.54 117.66 117.66 0.0M
2021-11-17 118.48 119.44 118.48 119.44 0.0M
2021-11-16 118.58 119.08 118.14 118.32 0.0M
2021-11-15 119.02 119.02 117.72 118.30 0.0M
2021-11-12 119.70 120.00 118.90 119.72 0.0M
2021-11-11 116.58 119.90 116.58 119.82 0.0M
2021-11-10 115.34 115.52 114.22 115.52 0.0M
2021-11-09 115.74 117.08 115.28 115.28 0.0M
2021-11-08 115.02 116.48 114.64 116.48 0.0M
2021-11-05 115.10 115.10 114.40 114.98 0.0M
2021-11-04 116.84 116.84 115.40 115.44 0.0M
2021-11-03 116.80 117.16 116.48 116.48 0.0M
2021-11-02 116.16 116.16 115.14 115.38 0.0M
2021-11-01 118.44 119.00 118.44 118.90 0.0M
2021-10-29 117.18 118.58 117.18 118.48 0.0M
2021-10-28 118.58 118.78 118.46 118.46 0.0M
2021-10-27 119.56 119.56 118.56 118.64 0.0M
2021-10-26 121.46 121.46 120.96 120.96 0.0M
2021-10-25 120.28 121.34 120.06 121.16 0.0M
2021-10-22 119.16 120.44 119.06 119.06 0.0M
2021-10-21 120.14 120.14 118.78 118.88 0.0M
2021-10-20 121.56 122.84 121.36 122.84 0.0M
2021-10-19 124.38 124.76 123.26 123.74 0.0M
2021-10-18 125.06 125.06 123.08 123.08 0.0M
2021-10-15 123.74 124.42 123.32 124.32 0.0M
2021-10-14 121.76 123.82 121.76 123.46 0.0M
2021-10-13 118.62 119.72 118.62 119.72 0.0M
2021-10-12 118.16 120.00 118.16 120.00 0.0M
2021-10-11 118.34 120.92 118.34 120.72 0.0M
2021-10-08 117.72 117.72 117.16 117.18 0.0M
2021-10-07 116.00 117.98 116.00 117.54 0.0M
2021-10-06 114.56 114.56 113.18 113.66 0.0M
2021-10-05 114.58 115.96 114.32 115.96 0.0M
2021-10-04 113.60 114.70 113.60 114.28 0.0M
2021-10-01 113.08 114.80 113.08 114.14 0.0M
2021-09-30 114.24 115.52 114.24 115.24 0.0M
2021-09-29 112.22 113.28 112.22 113.28 0.0M
2021-09-28 113.88 113.88 112.42 112.52 0.0M
2021-09-27 115.60 115.60 113.70 114.62 0.0M
2021-09-24 114.36 114.74 114.30 114.34 0.0M
2021-09-23 114.74 115.14 114.38 115.14 0.0M
2021-09-22 113.74 113.80 113.38 113.80 0.0M
2021-09-21 112.28 112.78 110.38 110.76 0.0M
2021-09-20 111.34 111.34 108.96 110.92 0.0M
2021-09-17 118.84 118.84 115.04 115.04 0.0M
2021-09-16 122.12 122.12 119.58 119.58 0.0M
2021-09-15 122.12 123.38 122.12 122.92 0.0M
2021-09-14 123.48 123.48 122.08 122.08 0.0M
2021-09-13 124.70 124.70 124.38 124.38 0.0M
2021-09-10 124.18 124.60 124.18 124.50 0.0M
2021-09-09 122.62 123.28 122.62 123.06 0.0M
2021-09-08 125.14 125.14 124.14 124.14 0.0M
2021-09-07 125.72 125.72 125.42 125.64 0.0M
2021-09-06 125.94 126.22 125.74 125.74 0.0M
2021-09-03 125.60 125.86 125.52 125.52 0.0M
2021-09-02 124.42 125.28 124.24 125.24 0.0M
2021-09-01 124.36 124.36 122.78 123.42 0.0M
2021-08-31 125.98 126.00 124.22 124.28 0.0M
2021-08-30 126.46 126.46 126.36 126.36 0.0M
2021-08-27 123.62 125.66 123.62 125.66 0.0M
2021-08-26 124.00 124.00 123.20 123.20 0.0M
2021-08-25 124.16 125.02 124.16 125.02 0.0M
2021-08-24 123.08 124.46 122.88 124.46 0.0M
2021-08-23 121.44 122.24 121.40 121.98 0.0M
2021-08-20 120.82 120.82 119.46 120.34 0.0M
2021-08-19 120.88 120.98 119.28 120.24 0.0M
2021-08-18 127.92 127.92 124.32 124.60 0.0M
2021-08-17 129.10 129.24 127.54 127.54 0.0M
2021-08-16 129.14 129.14 126.94 128.16 0.0M
2021-08-13 130.84 130.84 130.16 130.48 0.0M
2021-08-12 132.10 132.10 130.16 130.62 0.0M
2021-08-11 131.20 131.26 130.10 131.26 0.0M
2021-08-10 128.72 130.16 128.06 130.16 0.0M
2021-08-09 127.20 128.40 127.20 128.40 0.0M
2021-08-06 127.64 128.42 127.64 128.06 0.0M
2021-08-05 130.04 130.04 127.82 127.88 0.0M
2021-08-04 131.60 131.60 131.04 131.04 0.0M
2021-08-03 128.30 130.46 128.30 130.46 0.0M
2021-08-02 129.24 130.00 128.80 128.80 0.0M
2021-07-30 127.98 127.98 127.68 127.72 0.0M
2021-07-29 128.98 130.72 128.98 130.48 0.0M
2021-07-28 125.04 127.52 125.04 127.52 0.0M
2021-07-27 125.48 126.34 124.64 126.30 0.0M
2021-07-26 123.64 126.64 123.64 126.64 0.0M
2021-07-23 122.36 123.24 122.36 123.18 0.0M
2021-07-22 122.24 122.52 120.66 121.24 0.0M
2021-07-21 118.00 121.40 118.00 121.30 0.0M
2021-07-20 117.62 118.12 116.08 117.92 0.0M
2021-07-19 118.68 118.68 116.16 116.22 0.0M
2021-07-16 123.44 123.44 119.88 120.38 0.0M
2021-07-15 124.52 124.52 122.70 123.92 0.0M
2021-07-14 122.66 123.68 122.66 123.68 0.0M
2021-07-13 123.88 123.88 122.50 122.72 0.0M
2021-07-12 122.86 123.36 121.68 123.36 0.0M
2021-07-09 119.30 123.34 119.30 123.34 0.0M
2021-07-08 120.30 120.30 117.66 118.68 0.0M
2021-07-07 120.78 122.16 120.64 122.08 0.0M
2021-07-06 125.50 125.50 122.24 122.24 0.0M
2021-07-05 124.12 125.56 124.12 125.54 0.0M
2021-07-02 122.62 123.72 122.34 123.58 0.0M
2021-07-01 122.94 123.98 122.34 122.34 0.0M
2021-06-30 123.22 123.22 121.40 121.98 0.0M
2021-06-29 122.34 122.84 121.32 122.74 0.0M
2021-06-28 123.28 123.94 122.28 122.28 0.0M
2021-06-25 122.98 123.88 122.98 123.72 0.0M
2021-06-24 120.94 122.50 120.94 122.50 0.0M
2021-06-23 122.02 122.02 120.70 120.72 0.0M
2021-06-22 119.82 120.34 118.80 120.20 0.0M
2021-06-21 115.18 118.68 115.06 118.68 0.0M
2021-06-18 119.78 119.78 117.12 117.12 0.0M
2021-06-17 121.54 121.80 120.36 120.36 0.0M
2021-06-16 123.72 123.72 122.10 123.40 0.0M
2021-06-15 125.80 125.80 123.16 123.30 0.0M
2021-06-14 127.48 127.48 126.14 126.20 0.0M
2021-06-11 125.82 127.40 125.82 126.98 0.0M
2021-06-10 125.06 125.06 124.34 124.62 0.0M
2021-06-09 126.64 126.64 124.44 124.44 0.0M
2021-06-08 126.20 126.80 125.70 126.80 0.0M
2021-06-07 128.54 128.54 126.14 126.14 0.0M
2021-06-04 127.22 128.20 127.22 128.16 0.0M
2021-06-03 129.44 129.44 126.50 126.90 0.0M
2021-06-02 128.88 129.46 128.70 129.46 0.0M
2021-06-01 127.50 128.88 127.50 128.48 0.0M
2021-05-31 125.48 126.26 125.42 125.58 0.0M
2021-05-28 125.76 125.76 125.06 125.20 0.0M
2021-05-27 122.72 125.52 122.72 125.52 0.0M
2021-05-26 121.98 121.98 121.16 121.68 0.0M
2021-05-25 124.48 124.48 121.46 121.46 0.0M
2021-05-21 123.94 124.98 123.44 124.02 0.0M
2021-05-20 125.38 125.38 123.34 124.24 0.0M
2021-05-19 126.50 126.68 123.52 124.00 0.0M
2021-05-18 131.90 131.90 129.46 129.46 0.0M
2021-05-17 129.34 129.54 127.26 129.50 0.0M
2021-05-14 128.48 129.18 128.40 128.64 0.0M
2021-05-13 130.32 130.32 128.44 129.40 0.0M
2021-05-12 134.06 135.14 132.98 133.84 0.0M
2021-05-11 132.60 133.14 130.80 132.78 0.0M
2021-05-10 135.14 135.22 134.82 134.82 0.0M
2021-05-07 131.08 132.46 130.66 132.34 0.0M
2021-05-06 129.62 129.98 128.62 129.98 0.0M
2021-05-05 126.02 129.48 126.02 129.48 0.0M
2021-05-04 124.92 125.92 123.60 123.60 0.0M
2021-05-03 123.60 124.14 122.94 124.14 0.0M
2021-04-30 124.82 124.82 122.94 122.94 0.0M
2021-04-29 126.64 126.72 125.14 125.14 0.0M
2021-04-28 125.62 126.42 125.60 125.80 0.0M
2021-04-27 127.56 127.56 125.64 125.88 0.0M
2021-04-26 125.44 127.24 125.44 127.24 0.0M
2021-04-23 123.26 124.78 123.26 124.78 0.0M
2021-04-22 123.62 123.88 122.74 123.34 0.0M
2021-04-21 123.10 123.46 122.18 123.24 0.0M
2021-04-20 126.16 126.86 122.52 122.52 0.0M
2021-04-19 126.54 126.54 126.28 126.28 0.0M
2021-04-16 124.78 126.18 124.78 125.96 0.0M
2021-04-15 123.74 124.76 123.74 124.56 0.0M
2021-04-14 120.12 122.74 120.12 122.74 0.0M
2021-04-13 119.86 120.00 119.18 119.70 0.0M
2021-04-12 119.96 119.96 119.02 119.02 0.0M
2021-04-09 120.82 121.06 120.42 120.52 0.0M
2021-04-08 122.32 122.32 120.96 121.28 0.0M
2021-04-07 120.52 121.20 120.52 120.70 0.0M
2021-04-06 121.06 121.20 120.62 120.62 0.0M
2021-04-01 118.98 119.80 118.58 118.58 0.0M
2021-03-31 119.40 119.40 118.64 118.64 0.0M
2021-03-30 118.14 119.10 118.14 119.10 0.0M
2021-03-29 117.70 118.78 117.44 117.44 0.0M
2021-03-26 115.78 118.04 115.78 118.04 0.0M
2021-03-25 113.52 114.22 112.42 113.40 0.0M
2021-03-24 112.48 114.98 112.48 114.98 0.0M
2021-03-23 114.60 114.60 113.54 113.54 0.0M
2021-03-22 115.66 116.40 115.20 115.20 0.0M
2021-03-19 117.48 117.74 116.32 116.70 0.0M
2021-03-18 117.82 119.12 117.82 119.12 0.0M
2021-03-17 119.34 119.34 116.48 116.48 0.0M
2021-03-16 118.62 119.02 117.88 119.02 0.0M
2021-03-15 120.82 121.48 118.38 118.72 0.0M
2021-03-12 119.82 120.52 119.68 120.52 0.0M
2021-03-11 119.96 120.72 119.70 120.72 0.0M
2021-03-10 118.20 118.36 117.68 118.14 0.0M
2021-03-09 120.22 121.00 119.64 119.98 0.0M
2021-03-08 119.88 122.24 119.84 122.24 0.0M
2021-03-05 118.14 120.46 118.14 118.24 0.0M
2021-03-04 121.62 121.62 118.66 119.10 0.0M
2021-03-03 123.64 124.06 122.00 122.78 0.0M
2021-03-02 119.74 122.42 119.74 122.04 0.0M
2021-03-01 120.74 120.74 119.64 120.42 0.0M
2021-02-26 118.88 119.96 117.30 117.52 0.0M
2021-02-25 123.62 123.62 122.20 122.26 0.0M
2021-02-24 119.94 121.86 119.94 121.26 0.0M
2021-02-23 121.66 121.66 118.60 119.58 0.0M
2021-02-22 121.30 121.30 119.66 119.98 0.0M
2021-02-19 117.40 120.28 117.20 120.28 0.0M
2021-02-18 118.98 120.60 117.04 117.04 0.0M
2021-02-17 118.32 120.02 117.16 117.16 0.0M
2021-02-16 117.90 118.44 116.92 118.10 0.0M
2021-02-15 114.36 116.96 114.36 116.74 0.0M
2021-02-12 111.40 112.20 110.18 112.20 0.0M
2021-02-11 112.60 112.60 111.70 111.70 0.0M
2021-02-10 110.78 113.02 110.78 111.94 0.0M
2021-02-09 109.94 109.94 109.44 109.80 0.0M
2021-02-08 109.50 110.46 109.32 110.02 0.0M
2021-02-05 106.86 107.90 106.86 107.90 0.0M
2021-02-04 106.98 106.98 106.28 106.62 0.0M
2021-02-03 107.04 107.04 106.00 106.44 0.0M
2021-02-02 107.12 107.12 105.78 106.20 0.0M
2021-02-01 106.46 108.24 106.46 106.74 0.0M
2021-01-29 103.58 106.02 103.58 104.44 0.0M
2021-01-28 102.62 106.34 102.62 106.26 0.0M
2021-01-27 107.46 107.62 104.42 105.24 0.0M
2021-01-26 107.96 109.40 107.96 108.86 0.0M
2021-01-25 111.36 111.36 108.52 108.52 0.0M
2021-01-22 110.98 111.20 109.26 110.16 0.0M
2021-01-21 113.40 113.40 112.00 112.00 0.0M
2021-01-20 111.30 112.50 111.30 112.50 0.0M
2021-01-19 113.22 113.22 110.18 110.18 0.0M
2021-01-18 110.24 111.62 110.24 111.62 0.0M
2021-01-15 113.18 113.46 110.74 111.16 0.0M
2021-01-14 112.08 114.62 112.08 114.62 0.0M
2021-01-13 113.28 113.28 112.18 112.18 0.0M
2021-01-12 112.80 113.14 112.62 113.14 0.0M
2021-01-11 112.84 113.42 111.78 112.38 0.0M
2021-01-08 115.30 115.30 113.76 114.38 0.0M
2021-01-07 112.18 114.26 112.16 114.20 0.0M
2021-01-06 108.20 112.90 108.20 112.12 0.0M
2021-01-05 105.62 106.86 105.40 106.86 0.0M
2021-01-04 104.08 106.74 104.08 105.82 0.0M