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
2022-12-30 126.66 126.92 125.88 125.88 0.0M
2022-12-29 126.44 127.36 126.18 126.92 0.0M
2022-12-28 128.36 128.66 127.32 127.32 0.0M
2022-12-27 128.44 128.44 127.08 127.68 0.0M
2022-12-23 126.86 127.24 126.46 127.06 0.0M
2022-12-22 128.12 128.12 126.08 126.08 0.0M
2022-12-21 125.36 127.80 125.36 127.80 0.0M
2022-12-20 123.10 124.92 123.10 124.92 0.0M
2022-12-19 124.66 124.78 123.82 124.04 0.0M
2022-12-16 124.90 124.90 123.36 123.96 0.0M
2022-12-15 126.86 126.86 124.86 124.86 0.0M
2022-12-14 129.66 129.66 127.62 127.92 0.0M
2022-12-13 128.90 129.96 128.90 129.96 0.0M
2022-12-12 128.80 129.20 127.90 128.30 0.0M
2022-12-09 131.66 131.66 129.40 130.66 0.0M
2022-12-08 128.26 130.20 128.26 130.00 0.0M
2022-12-07 129.04 129.42 127.68 128.34 0.0M
2022-12-06 133.68 133.68 132.52 133.30 0.0M
2022-12-05 134.72 135.24 133.68 133.68 0.0M
2022-12-02 132.06 132.96 130.74 132.96 0.0M
2022-12-01 133.70 133.70 132.30 132.94 0.0M
2022-11-30 131.08 133.26 131.08 133.10 0.0M
2022-11-29 129.20 130.84 129.20 130.84 0.0M
2022-11-28 127.60 127.74 127.14 127.74 0.0M
2022-11-25 129.58 129.58 128.64 128.86 0.0M
2022-11-24 129.24 129.48 128.84 129.46 0.0M
2022-11-23 127.36 128.50 127.36 128.50 0.0M
2022-11-22 124.24 126.24 124.24 126.24 0.0M
2022-11-21 123.32 124.08 122.96 123.10 0.0M
2022-11-18 126.12 126.12 124.70 124.92 0.0M
2022-11-17 126.38 126.38 123.94 124.14 0.0M
2022-11-16 128.28 128.28 125.54 126.02 0.0M
2022-11-15 127.50 128.52 126.46 128.52 0.0M
2022-11-14 128.54 128.54 126.70 126.78 0.0M
2022-11-11 127.50 127.50 126.70 127.10 0.0M
2022-11-10 121.10 124.04 120.76 123.98 0.0M
2022-11-09 124.88 124.88 121.94 122.36 0.0M
2022-11-08 122.44 124.58 122.44 124.58 0.0M
2022-11-07 121.14 124.88 121.14 123.50 0.0M
2022-11-04 119.98 123.42 119.98 122.44 0.0M
2022-11-03 115.60 116.08 115.06 116.08 0.0M
2022-11-02 119.80 119.80 117.10 117.10 0.0M
2022-11-01 118.12 119.80 118.12 119.18 0.0M
2022-10-31 114.56 115.36 114.30 115.14 0.0M
2022-10-28 114.42 116.32 114.04 115.30 0.0M
2022-10-27 118.14 118.14 116.14 117.82 0.0M
2022-10-26 116.58 119.60 116.58 119.60 0.0M
2022-10-25 116.08 116.80 114.54 116.80 0.0M
2022-10-24 116.62 116.62 114.74 115.84 0.0M
2022-10-21 113.34 115.92 112.50 115.92 0.0M
2022-10-20 112.58 114.62 112.58 114.62 0.0M
2022-10-19 115.54 115.54 113.46 113.68 0.0M
2022-10-18 116.56 118.14 115.06 115.06 0.0M
2022-10-17 115.24 116.68 114.70 116.68 0.0M
2022-10-14 117.16 117.16 113.74 113.74 0.0M
2022-10-13 112.90 115.24 112.90 115.24 0.0M
2022-10-12 113.68 114.12 113.00 113.28 0.0M
2022-10-11 113.38 114.56 113.14 114.40 0.0M
2022-10-10 114.46 115.68 114.26 115.68 0.0M
2022-10-07 115.22 115.36 114.64 114.64 0.0M
2022-10-06 118.68 118.68 115.64 115.78 0.0M
2022-10-05 118.48 118.48 116.36 117.90 0.0M
2022-10-04 117.84 118.98 117.04 118.98 0.0M
2022-10-03 110.54 115.58 110.54 115.06 0.0M
2022-09-30 112.36 112.78 111.80 112.04 0.0M
2022-09-29 109.52 111.38 109.52 111.38 0.0M
2022-09-28 107.62 110.50 106.80 110.50 0.0M
2022-09-27 108.68 109.48 108.68 109.00 0.0M
2022-09-26 106.36 107.68 106.30 107.00 0.0M
2022-09-23 114.94 114.94 108.64 108.64 0.0M
2022-09-22 113.50 115.10 113.50 114.86 0.0M
2022-09-21 113.84 115.38 113.84 115.06 0.0M
2022-09-20 117.44 117.44 113.56 113.98 0.0M
2022-09-19 115.80 115.88 114.30 115.88 0.0M
2022-09-16 114.22 116.06 114.22 116.06 0.0M
2022-09-15 118.18 119.16 117.14 117.14 0.0M
2022-09-14 119.56 119.60 117.74 117.74 0.0M
2022-09-13 122.52 123.68 120.50 120.50 0.0M
2022-09-12 120.50 122.46 120.50 121.96 0.0M
2022-09-09 118.26 120.22 118.26 119.26 0.0M
2022-09-08 115.62 115.84 114.60 115.76 0.0M
2022-09-07 114.54 115.12 113.82 114.16 0.0M
2022-09-06 116.04 116.88 116.04 116.74 0.0M
2022-09-05 115.34 116.08 115.34 115.76 0.0M
2022-09-02 112.66 115.30 112.66 115.10 0.0M
2022-09-01 115.46 115.46 112.62 113.04 0.0M
2022-08-31 118.78 119.50 116.78 116.78 0.0M
2022-08-30 120.10 120.54 118.06 118.06 0.0M
2022-08-29 120.60 121.78 119.76 121.78 0.0M
2022-08-26 124.36 124.62 122.26 122.50 0.0M
2022-08-25 123.06 123.38 122.76 123.10 0.0M
2022-08-24 123.54 123.54 121.98 121.98 0.0M
2022-08-23 121.16 124.22 121.16 124.22 0.0M
2022-08-22 120.86 121.20 120.06 121.20 0.0M
2022-08-19 122.24 122.24 120.74 120.76 0.0M
2022-08-18 120.56 122.82 120.56 122.82 0.0M
2022-08-17 122.22 122.22 120.70 120.94 0.0M
2022-08-16 120.06 122.38 120.06 122.38 0.0M
2022-08-15 120.12 120.12 118.12 118.80 0.0M
2022-08-12 121.38 121.38 119.40 120.50 0.0M
2022-08-11 121.22 121.52 120.46 120.82 0.0M
2022-08-10 117.78 120.06 117.78 120.06 0.0M
2022-08-09 117.96 118.16 117.80 118.16 0.0M
2022-08-08 118.98 120.00 118.42 118.92 0.0M
2022-08-05 117.14 117.82 115.96 117.82 0.0M
2022-08-04 114.86 116.58 114.86 116.56 0.0M
2022-08-03 115.16 115.52 115.16 115.30 0.0M
2022-08-02 116.36 116.36 115.04 115.30 0.0M
2022-08-01 118.64 119.28 116.94 116.94 0.0M
2022-07-29 116.22 118.22 116.22 118.22 0.0M
2022-07-28 115.70 116.98 114.90 115.44 0.0M
2022-07-27 111.34 113.30 111.34 113.30 0.0M
2022-07-26 114.08 114.08 112.84 112.86 0.0M
2022-07-25 110.20 112.60 109.92 112.50 0.0M
2022-07-22 110.58 111.46 110.18 110.84 0.0M
2022-07-21 110.66 110.66 109.20 110.54 0.0M
2022-07-20 111.50 111.68 110.76 110.92 0.0M
2022-07-19 108.90 110.54 108.90 110.54 0.0M
2022-07-18 109.08 110.34 109.06 110.02 0.0M
2022-07-15 104.84 106.84 104.84 106.84 0.0M
2022-07-14 109.38 109.38 105.08 105.60 0.0M
2022-07-13 110.32 110.32 108.50 109.66 0.0M
2022-07-12 109.68 110.74 108.92 110.74 0.0M
2022-07-11 108.06 110.92 108.06 110.22 0.0M
2022-07-08 110.10 112.80 110.10 112.30 0.0M
2022-07-07 109.08 112.86 109.08 112.44 0.0M
2022-07-06 106.64 108.02 106.36 106.36 0.0M
2022-07-05 115.66 115.66 109.78 109.78 0.0M
2022-07-04 115.04 116.40 115.04 115.76 0.0M
2022-07-01 115.14 116.58 114.16 114.34 0.0M
2022-06-30 119.12 119.12 117.38 117.40 0.0M
2022-06-29 121.48 122.58 121.28 121.86 0.0M
2022-06-28 125.12 125.12 122.86 122.86 0.0M
2022-06-27 121.36 123.12 121.36 121.76 0.0M
2022-06-24 118.74 120.04 118.00 120.04 0.0M
2022-06-23 119.82 121.50 118.52 118.52 0.0M
2022-06-22 124.24 124.24 121.86 121.90 0.0M
2022-06-21 127.96 129.10 127.96 128.40 0.0M
2022-06-20 125.20 126.90 124.00 126.72 0.0M
2022-06-17 128.84 129.20 125.60 125.60 0.0M
2022-06-16 133.40 133.40 129.38 129.38 0.0M
2022-06-15 131.70 134.00 130.44 133.64 0.0M
2022-06-14 133.90 133.90 130.72 130.86 0.0M
2022-06-13 135.54 135.54 131.52 133.36 0.0M
2022-06-10 143.24 143.24 137.56 137.56 0.0M
2022-06-09 145.60 146.00 144.28 144.28 0.0M
2022-06-08 149.46 149.46 146.72 147.72 0.0M
2022-06-07 148.52 149.86 148.34 149.86 0.0M
2022-06-06 146.38 148.52 146.38 148.20 0.0M
2022-06-03 147.68 147.68 145.50 145.50 0.0M
2022-06-02 144.42 147.24 144.42 146.70 0.0M
2022-06-01 145.34 145.34 142.34 143.44 0.0M
2022-05-31 145.92 145.98 144.42 144.42 0.0M
2022-05-30 145.52 145.58 144.68 145.46 0.0M
2022-05-27 143.70 144.68 143.66 144.52 0.0M
2022-05-26 141.00 142.28 141.00 142.28 0.0M
2022-05-25 141.30 142.44 140.74 141.48 0.0M
2022-05-24 138.54 140.10 138.54 139.20 0.0M
2022-05-23 139.38 140.86 139.38 140.66 0.0M
2022-05-20 138.14 139.22 137.54 137.54 0.0M
2022-05-19 135.46 136.42 134.10 136.42 0.0M
2022-05-18 137.54 137.88 136.40 136.40 0.0M
2022-05-17 135.32 138.64 135.32 138.64 0.0M
2022-05-16 131.06 134.12 131.06 133.48 0.0M
2022-05-13 129.86 131.62 129.86 131.62 0.0M
2022-05-12 128.66 129.26 127.20 129.26 0.0M
2022-05-11 131.44 133.52 131.44 133.52 0.0M
2022-05-10 130.16 130.48 128.76 128.76 0.0M
2022-05-09 132.34 133.04 129.00 129.00 0.0M
2022-05-06 135.90 135.92 133.88 134.80 0.0M
2022-05-05 142.22 142.22 136.80 136.80 0.0M
2022-05-04 140.10 140.10 138.16 138.16 0.0M
2022-05-03 141.44 141.44 139.72 141.28 0.0M
2022-05-02 142.44 143.48 140.38 140.38 0.0M
2022-04-29 143.32 144.62 142.38 144.16 0.0M
2022-04-28 142.68 143.00 140.10 140.10 0.0M
2022-04-27 137.68 141.60 137.68 141.60 0.0M
2022-04-26 138.02 138.02 135.60 135.60 0.0M
2022-04-25 137.34 137.34 134.38 134.38 0.0M
2022-04-22 145.76 146.72 142.70 142.70 0.0M
2022-04-21 148.88 149.04 147.36 148.44 0.0M
2022-04-20 154.06 154.06 151.38 151.38 0.0M
2022-04-19 156.08 156.08 154.90 154.90 0.0M
2022-04-14 154.68 155.74 154.42 155.74 0.0M
2022-04-13 153.62 154.26 153.60 154.26 0.0M
2022-04-12 150.84 152.96 150.32 152.96 0.0M
2022-04-11 152.66 152.66 150.98 150.98 0.0M
2022-04-08 152.82 153.12 152.10 153.04 0.0M
2022-04-07 149.78 150.54 149.40 149.94 0.0M
2022-04-06 151.68 152.20 150.20 150.42 0.0M
2022-04-05 150.44 152.04 150.44 151.74 0.0M
2022-04-04 150.96 151.42 150.30 150.82 0.0M
2022-04-01 147.52 151.30 147.52 150.76 0.0M
2022-03-31 148.26 148.26 147.92 147.92 0.0M
2022-03-30 146.18 148.22 146.18 148.22 0.0M
2022-03-29 149.16 149.92 143.86 144.42 0.0M
2022-03-28 150.40 150.40 147.78 147.78 0.0M
2022-03-25 149.38 150.10 149.32 150.10 0.0M
2022-03-24 147.84 149.48 147.84 148.74 0.0M
2022-03-23 147.72 148.40 147.26 148.36 0.0M
2022-03-22 147.10 149.86 147.10 147.44 0.0M
2022-03-21 141.26 146.30 141.26 146.30 0.0M
2022-03-18 141.24 141.24 140.84 141.02 0.0M
2022-03-17 140.32 140.60 139.10 140.46 0.0M
2022-03-16 138.52 139.14 137.52 139.14 0.0M
2022-03-15 133.22 134.12 131.90 134.12 0.0M
2022-03-14 138.64 138.64 136.80 136.80 0.0M
2022-03-11 138.14 141.34 138.14 140.54 0.0M
2022-03-10 134.04 138.30 134.04 138.30 0.0M
2022-03-09 136.22 136.22 133.60 134.54 0.0M
2022-03-08 136.36 137.82 134.48 135.92 0.0M
2022-03-07 140.80 141.58 137.16 137.16 0.0M
2022-03-04 141.62 141.62 136.48 137.30 0.0M
2022-03-03 144.20 145.04 141.44 141.44 0.0M
2022-03-02 139.02 140.70 139.02 140.52 0.0M
2022-03-01 136.74 138.36 136.02 137.06 0.0M
2022-02-28 135.02 136.12 133.84 136.12 0.0M
2022-02-25 131.80 135.36 131.16 135.36 0.0M
2022-02-24 129.46 132.24 128.74 129.80 0.0M
2022-02-23 135.36 135.36 133.16 133.16 0.0M
2022-02-22 130.84 134.18 130.84 133.86 0.0M
2022-02-21 134.90 134.90 132.74 133.36 0.0M
2022-02-18 134.34 134.66 133.90 133.90 0.0M
2022-02-17 135.32 135.32 133.38 133.64 0.0M
2022-02-16 134.32 135.28 133.80 135.28 0.0M
2022-02-15 134.34 136.00 133.80 134.10 0.0M
2022-02-14 133.14 134.26 131.36 134.26 0.0M
2022-02-11 134.22 134.98 133.82 134.50 0.0M
2022-02-10 134.92 135.66 134.80 135.66 0.0M
2022-02-09 132.88 134.44 132.88 134.20 0.0M
2022-02-08 130.76 132.70 130.76 132.70 0.0M
2022-02-07 128.70 130.22 128.70 130.04 0.0M
2022-02-04 129.44 129.44 126.98 127.58 0.0M
2022-02-03 130.94 130.94 128.50 128.50 0.0M
2022-02-02 130.86 130.86 129.88 129.88 0.0M
2022-02-01 127.42 129.92 127.42 129.92 0.0M
2022-01-31 128.58 128.58 125.46 125.46 0.0M
2022-01-28 132.30 132.30 127.70 127.70 0.0M
2022-01-27 128.44 132.10 128.44 132.10 0.0M
2022-01-26 128.90 130.96 128.90 130.38 0.0M
2022-01-25 127.08 127.26 126.42 127.04 0.0M
2022-01-24 129.88 129.88 124.78 125.02 0.0M
2022-01-21 132.38 132.44 131.68 131.68 0.0M
2022-01-20 137.90 137.90 135.92 136.46 0.0M
2022-01-19 132.38 136.82 132.38 136.48 0.0M
2022-01-18 132.08 133.30 130.84 132.76 0.0M
2022-01-17 132.90 132.90 132.58 132.74 0.0M
2022-01-14 132.94 132.94 131.48 131.64 0.0M
2022-01-13 133.26 133.76 132.54 133.56 0.0M
2022-01-12 129.80 134.08 129.80 132.66 0.0M
2022-01-11 128.78 128.78 127.70 128.40 0.0M
2022-01-10 129.52 129.52 127.60 127.60 0.0M
2022-01-07 127.38 129.02 127.38 129.02 0.0M
2022-01-06 126.02 126.78 126.02 126.56 0.0M
2022-01-05 125.40 127.30 125.40 127.22 0.0M
2022-01-04 123.56 125.46 123.38 125.08 0.0M
2022-01-03 123.00 123.74 123.00 123.00 0.0M