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
2023-12-29 118.20 118.20 117.50 117.50 0.0M
2023-12-28 118.92 118.92 117.56 117.74 0.0M
2023-12-27 117.64 118.14 117.64 117.86 0.0M
2023-12-22 116.74 117.68 116.74 117.30 0.0M
2023-12-21 116.84 117.14 116.26 116.72 0.0M
2023-12-20 118.22 118.22 116.90 116.92 0.0M
2023-12-19 115.94 117.38 115.94 117.38 0.0M
2023-12-18 115.50 116.30 115.50 116.16 0.0M
2023-12-15 115.14 116.62 115.14 115.44 0.0M
2023-12-14 113.22 114.44 113.22 113.46 0.0M
2023-12-13 110.24 110.58 110.04 110.04 0.0M
2023-12-12 112.30 112.30 109.92 110.58 0.0M
2023-12-11 116.96 117.36 116.60 116.94 0.0M
2023-12-08 120.04 120.04 118.02 118.02 0.0M
2023-12-07 119.52 120.56 119.52 120.56 0.0M
2023-12-06 119.86 120.02 119.56 119.70 0.0M
2023-12-05 118.68 118.68 117.48 118.06 0.0M
2023-12-04 120.18 120.18 118.96 119.08 0.0M
2023-12-01 118.76 122.02 118.76 122.02 0.0M
2023-11-30 118.24 118.24 117.26 117.26 0.0M
2023-11-29 117.56 118.60 116.94 116.94 0.0M
2023-11-28 116.82 117.74 116.32 117.74 0.0M
2023-11-27 117.20 117.32 116.94 117.30 0.0M
2023-11-24 117.32 117.60 117.26 117.54 0.0M
2023-11-23 118.12 118.12 117.84 117.84 0.0M
2023-11-22 119.12 119.12 117.32 117.32 0.0M
2023-11-21 119.48 119.48 118.32 118.50 0.0M
2023-11-20 118.24 118.56 117.62 118.56 0.0M
2023-11-17 116.92 118.38 116.92 117.88 0.0M
2023-11-16 117.16 117.16 115.94 115.94 0.0M
2023-11-15 117.30 119.36 117.30 117.84 0.0M
2023-11-14 113.00 116.20 112.40 116.20 0.0M
2023-11-13 112.10 112.26 111.70 112.10 0.0M
2023-11-10 112.00 112.00 110.20 111.16 0.0M
2023-11-09 112.22 112.92 112.22 112.88 0.0M
2023-11-08 112.50 112.90 112.18 112.18 0.0M
2023-11-07 114.76 114.76 112.96 113.08 0.0M
2023-11-06 115.66 115.80 115.50 115.50 0.0M
2023-11-03 115.22 115.52 114.30 115.00 0.0M
2023-11-02 113.40 115.02 113.40 114.44 0.0M
2023-11-01 112.50 112.50 112.20 112.26 0.0M
2023-10-31 112.04 112.40 112.00 112.34 0.0M
2023-10-30 112.06 112.50 112.06 112.44 0.0M
2023-10-27 111.90 111.90 111.60 111.64 0.0M
2023-10-26 109.66 110.96 109.66 110.96 0.0M
2023-10-25 109.68 111.06 109.36 110.42 0.0M
2023-10-24 108.38 109.26 108.04 109.26 0.0M
2023-10-23 107.16 107.16 105.54 106.54 0.0M
2023-10-20 109.66 109.66 107.70 107.70 0.0M
2023-10-19 112.40 112.46 111.40 111.44 0.0M
2023-10-18 115.56 115.56 112.72 112.84 0.0M
2023-10-17 115.66 115.86 114.62 115.86 0.0M
2023-10-16 116.32 117.32 115.76 117.16 0.0M
2023-10-13 116.24 116.24 114.24 114.24 0.0M
2023-10-12 117.08 117.56 115.24 115.24 0.0M
2023-10-11 116.06 116.74 115.86 115.86 0.0M
2023-10-10 113.32 116.18 113.32 116.02 0.0M
2023-10-09 112.14 112.72 112.14 112.72 0.0M
2023-10-06 111.90 112.88 111.90 112.88 0.0M
2023-10-05 111.06 111.30 111.04 111.04 0.0M
2023-10-04 111.42 112.74 110.88 111.16 0.0M
2023-10-03 114.50 114.50 112.30 112.36 0.0M
2023-10-02 117.24 117.90 115.10 115.12 0.0M
2023-09-29 116.58 117.70 116.58 116.78 0.0M
2023-09-28 114.04 116.16 114.04 116.16 0.0M
2023-09-27 112.84 113.98 112.84 113.40 0.0M
2023-09-26 112.76 113.04 112.76 113.04 0.0M
2023-09-25 112.58 113.52 112.10 113.52 0.0M
2023-09-22 113.74 114.84 113.74 114.14 0.0M
2023-09-21 115.48 115.48 114.18 114.18 0.0M
2023-09-20 115.96 117.08 115.96 117.00 0.0M
2023-09-19 115.92 116.62 115.86 115.86 0.0M
2023-09-18 117.46 117.46 115.96 115.96 0.0M
2023-09-15 117.16 118.06 117.16 117.42 0.0M
2023-09-14 112.54 115.96 112.54 115.62 0.0M
2023-09-13 111.12 111.18 110.56 111.18 0.0M
2023-09-12 112.00 112.00 111.50 111.50 0.0M
2023-09-11 111.44 112.46 111.44 112.20 0.0M
2023-09-08 110.10 110.10 108.60 109.36 0.0M
2023-09-07 111.40 111.40 109.84 109.94 0.0M
2023-09-06 112.36 112.52 112.02 112.26 0.0M
2023-09-05 112.86 113.52 112.86 113.02 0.0M
2023-09-04 114.12 114.48 113.38 113.38 0.0M
2023-09-01 111.56 113.22 111.56 112.78 0.0M
2023-08-31 111.40 111.74 111.16 111.16 0.0M
2023-08-30 111.04 111.18 110.66 110.66 0.0M
2023-08-29 109.62 110.28 109.22 110.28 0.0M
2023-08-28 108.42 108.98 108.34 108.98 0.0M
2023-08-25 107.80 108.32 107.30 107.40 0.0M
2023-08-24 109.22 109.22 106.94 107.32 0.0M
2023-08-23 108.66 108.70 107.98 108.70 0.0M
2023-08-22 106.58 108.32 106.58 107.76 0.0M
2023-08-21 105.34 106.04 105.34 105.80 0.0M
2023-08-18 105.78 105.78 104.88 105.44 0.0M
2023-08-17 106.74 107.64 106.74 106.86 0.0M
2023-08-16 104.90 105.98 104.90 105.90 0.0M
2023-08-15 107.62 107.62 105.60 106.42 0.0M
2023-08-14 108.10 108.92 107.48 107.58 0.0M
2023-08-11 109.90 109.90 108.92 108.94 0.0M
2023-08-10 110.80 111.56 110.80 111.02 0.0M
2023-08-09 111.88 111.88 111.16 111.16 0.0M
2023-08-08 110.54 110.54 109.50 110.14 0.0M
2023-08-07 112.58 112.58 111.90 111.94 0.0M
2023-08-04 112.40 113.20 112.20 113.20 0.0M
2023-08-03 112.18 112.86 110.84 112.86 0.0M
2023-08-02 114.04 114.14 112.54 112.92 0.0M
2023-08-01 116.26 116.54 115.80 115.80 0.0M
2023-07-31 116.80 117.50 116.80 117.50 0.0M
2023-07-28 116.50 116.50 115.48 116.00 0.0M
2023-07-27 116.42 117.82 116.42 117.82 0.0M
2023-07-26 117.50 117.50 117.28 117.36 0.0M
2023-07-25 116.98 120.20 116.98 119.64 0.0M
2023-07-24 113.08 114.70 113.08 114.70 0.0M
2023-07-21 113.80 113.80 113.32 113.64 0.0M
2023-07-20 114.20 115.88 114.20 115.34 0.0M
2023-07-19 114.16 114.16 113.20 113.44 0.0M
2023-07-18 114.68 114.82 113.30 114.82 0.0M
2023-07-17 114.48 115.32 114.36 114.64 0.0M
2023-07-14 117.26 117.26 116.66 116.66 0.0M
2023-07-13 116.28 117.96 116.28 117.78 0.0M
2023-07-12 112.44 115.62 112.44 115.62 0.0M
2023-07-11 111.00 111.70 111.00 111.66 0.0M
2023-07-10 109.12 109.62 108.98 109.62 0.0M
2023-07-07 109.08 110.68 109.08 110.38 0.0M
2023-07-06 111.44 111.44 108.68 108.68 0.0M
2023-07-05 112.92 112.92 112.60 112.80 0.0M
2023-07-04 113.36 114.14 113.36 114.06 0.0M
2023-07-03 112.48 114.02 112.48 113.58 0.0M
2023-06-30 111.16 111.36 111.12 111.20 0.0M
2023-06-29 110.20 110.34 109.70 110.34 0.0M
2023-06-28 111.86 111.86 110.22 110.22 0.0M
2023-06-27 113.32 113.32 110.30 111.60 0.0M
2023-06-26 110.92 111.48 110.50 111.48 0.0M
2023-06-23 111.32 111.32 110.64 110.64 0.0M
2023-06-22 111.54 112.68 111.54 112.68 0.0M
2023-06-21 114.22 114.22 113.12 113.20 0.0M
2023-06-20 116.96 116.96 114.82 114.94 0.0M
2023-06-19 119.14 119.14 117.58 117.58 0.0M
2023-06-16 121.56 121.56 119.86 120.44 0.0M
2023-06-15 120.10 121.14 119.00 121.14 0.0M
2023-06-14 118.44 122.26 118.44 121.42 0.0M
2023-06-13 116.90 118.90 116.90 118.60 0.0M
2023-06-12 116.26 116.26 115.06 115.30 0.0M
2023-06-09 117.00 117.00 116.00 116.76 0.0M
2023-06-08 116.40 117.02 116.40 116.40 0.0M
2023-06-07 114.84 116.80 114.84 115.96 0.0M
2023-06-06 114.92 115.36 114.18 115.36 0.0M
2023-06-05 114.60 115.38 114.22 114.22 0.0M
2023-06-02 112.44 115.16 112.44 114.78 0.0M
2023-06-01 109.46 110.42 109.02 110.42 0.0M
2023-05-31 108.60 108.98 108.20 108.20 0.0M
2023-05-30 111.40 111.86 109.52 109.52 0.0M
2023-05-29 111.76 111.98 111.26 111.52 0.0M
2023-05-26 111.76 111.76 111.30 111.30 0.0M
2023-05-25 109.10 109.92 108.76 108.76 0.0M
2023-05-24 110.18 110.18 109.08 109.26 0.0M
2023-05-23 112.14 112.58 111.86 111.86 0.0M
2023-05-22 112.02 112.52 111.90 112.52 0.0M
2023-05-19 113.54 113.90 112.92 112.92 0.0M
2023-05-18 113.28 113.28 112.44 112.44 0.0M
2023-05-17 112.10 112.90 112.10 112.90 0.0M
2023-05-16 112.64 113.08 112.14 112.14 0.0M
2023-05-15 113.04 113.70 112.62 113.70 0.0M
2023-05-12 111.54 112.10 111.54 112.10 0.0M
2023-05-11 113.88 113.88 111.52 111.52 0.0M
2023-05-10 116.00 116.00 114.72 114.72 0.0M
2023-05-09 115.96 115.96 114.98 115.50 0.0M
2023-05-08 114.80 116.54 114.80 116.42 0.0M
2023-05-05 112.66 114.90 112.66 114.90 0.0M
2023-05-04 113.16 113.16 111.96 112.00 0.0M
2023-05-03 113.28 113.36 113.04 113.36 0.0M
2023-05-02 114.82 114.82 112.34 112.34 0.0M
2023-04-28 113.72 114.72 113.40 114.72 0.0M
2023-04-27 113.08 114.08 113.08 114.08 0.0M
2023-04-26 113.32 114.00 113.32 113.78 0.0M
2023-04-25 114.40 114.40 112.40 112.88 0.0M
2023-04-24 115.54 116.70 115.54 116.26 0.0M
2023-04-21 119.06 119.06 116.98 116.98 0.0M
2023-04-20 120.94 121.40 120.94 121.40 0.0M
2023-04-19 122.62 122.62 121.72 122.12 0.0M
2023-04-18 122.32 123.58 122.32 123.58 0.0M
2023-04-17 122.16 122.30 121.72 122.02 0.0M
2023-04-14 122.10 122.10 120.64 120.64 0.0M
2023-04-13 120.36 121.68 120.36 121.58 0.0M
2023-04-12 120.24 120.58 120.24 120.58 0.0M
2023-04-11 118.92 120.96 118.92 120.96 0.0M
2023-04-06 118.30 118.34 117.16 117.16 0.0M
2023-04-05 118.78 118.78 116.72 117.00 0.0M
2023-04-04 120.84 120.84 118.40 118.40 0.0M
2023-04-03 121.12 121.12 119.26 119.26 0.0M
2023-03-31 121.14 121.14 120.02 120.80 0.0M
2023-03-30 119.70 121.18 119.70 120.46 0.0M
2023-03-29 118.14 118.94 117.60 118.94 0.0M
2023-03-28 117.78 117.78 116.84 117.60 0.0M
2023-03-27 117.16 117.16 115.78 115.94 0.0M
2023-03-24 116.22 116.22 114.20 115.74 0.0M
2023-03-23 117.40 117.40 115.86 116.82 0.0M
2023-03-22 116.86 117.32 116.86 117.12 0.0M
2023-03-21 118.80 119.46 117.42 117.42 0.0M
2023-03-20 114.36 117.72 113.20 117.72 0.0M
2023-03-17 117.40 117.40 113.82 114.12 0.0M
2023-03-16 116.74 116.74 114.06 115.04 0.0M
2023-03-15 120.42 120.50 115.80 115.80 0.0M
2023-03-14 119.88 122.06 119.88 122.06 0.0M
2023-03-13 122.98 122.98 118.76 119.92 0.0M
2023-03-10 120.88 123.08 120.88 122.94 0.0M
2023-03-09 125.80 125.80 124.24 124.24 0.0M
2023-03-08 124.74 126.32 124.74 126.32 0.0M
2023-03-07 128.52 128.52 124.92 124.92 0.0M
2023-03-06 130.36 130.36 127.64 128.30 0.0M
2023-03-03 130.54 132.16 130.54 131.48 0.0M
2023-03-02 128.12 129.00 128.12 129.00 0.0M
2023-03-01 129.60 129.62 128.34 128.66 0.0M
2023-02-28 123.40 125.64 123.40 125.64 0.0M
2023-02-27 123.80 124.60 123.80 124.22 0.0M
2023-02-24 126.42 126.42 122.96 122.96 0.0M
2023-02-23 128.60 128.60 126.62 126.62 0.0M
2023-02-22 129.50 129.50 128.52 128.52 0.0M
2023-02-21 133.26 133.26 131.62 131.64 0.0M
2023-02-20 131.14 133.32 131.14 133.32 0.0M
2023-02-17 129.80 130.14 129.66 129.88 0.0M
2023-02-16 131.02 131.10 129.92 131.10 0.0M
2023-02-15 128.78 130.20 128.30 129.96 0.0M
2023-02-14 129.76 130.86 129.76 130.32 0.0M
2023-02-13 129.26 130.04 128.86 130.04 0.0M
2023-02-10 130.86 131.16 128.98 128.98 0.0M
2023-02-09 133.12 133.22 132.24 132.24 0.0M
2023-02-08 134.52 134.52 132.02 132.02 0.0M
2023-02-07 132.04 132.98 132.04 132.88 0.0M
2023-02-06 132.46 132.46 130.84 131.50 0.0M
2023-02-03 132.42 133.86 132.42 133.42 0.0M
2023-02-02 132.80 134.10 132.80 132.88 0.0M
2023-02-01 134.40 134.40 132.84 132.84 0.0M
2023-01-31 134.72 134.72 132.50 134.16 0.0M
2023-01-30 135.72 136.02 135.34 135.68 0.0M
2023-01-27 136.30 136.78 135.72 136.16 0.0M
2023-01-26 137.12 137.26 137.06 137.18 0.0M
2023-01-25 136.30 136.92 136.24 136.24 0.0M
2023-01-24 138.10 138.10 136.34 136.46 0.0M
2023-01-23 136.78 137.72 136.78 137.44 0.0M
2023-01-20 136.56 136.56 135.58 136.02 0.0M
2023-01-19 135.76 135.76 132.96 134.88 0.0M
2023-01-18 135.74 137.48 135.74 137.48 0.0M
2023-01-17 133.42 134.76 133.08 134.76 0.0M
2023-01-16 134.00 134.00 133.08 133.08 0.0M
2023-01-13 134.34 135.46 134.30 134.48 0.0M
2023-01-12 132.72 134.20 132.72 134.20 0.0M
2023-01-11 133.06 133.30 132.10 132.10 0.0M
2023-01-10 131.40 131.94 131.40 131.94 0.0M
2023-01-09 131.92 133.48 131.92 133.28 0.0M
2023-01-06 128.90 130.90 128.68 130.90 0.0M
2023-01-05 124.80 127.80 124.80 127.18 0.0M
2023-01-04 127.76 127.76 124.98 125.16 0.0M
2023-01-03 127.60 127.60 126.58 126.94 0.0M
2023-01-02 126.30 128.58 126.30 128.22 0.0M