Lyxor Index Fund - Lyxor Stoxx Europe 600 Food & Beverage UCITS ETF Acc (LYFOO)

LYFOO
🏛️ 德国 →
86.56
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 86.26 86.67 86.26 86.56 0.0M
2025-09-25 86.62 87.04 86.37 86.40 0.0M
2025-09-24 86.85 86.85 86.38 86.69 0.0M
2025-09-23 87.09 87.09 86.60 86.61 0.0M
2025-09-22 87.76 87.76 86.96 86.96 0.0M
2025-09-19 87.64 88.14 87.64 87.97 0.0M
2025-09-18 88.18 88.18 88.00 88.00 0.0M
2025-09-17 88.24 88.35 88.17 88.35 0.0M
2025-09-16 88.77 88.77 88.26 88.26 0.0M
2025-09-15 89.65 89.74 89.13 89.13 0.0M
2025-09-12 90.17 90.20 89.86 90.01 0.0M
2025-09-11 90.47 90.47 90.17 90.21 0.0M
2025-09-10 90.19 90.68 89.87 89.87 0.0M
2025-09-09 90.96 90.96 90.22 90.37 0.0M
2025-09-08 91.37 91.37 90.68 90.90 0.0M
2025-09-05 91.23 91.65 91.07 91.65 0.0M
2025-09-04 90.82 91.50 90.82 91.31 0.0M
2025-09-03 90.09 90.50 90.09 90.50 0.0M
2025-09-02 89.82 90.57 89.82 90.26 0.0M
2025-09-01 91.29 91.29 90.69 90.89 0.0M
2025-08-29 90.75 91.15 90.75 90.93 0.0M
2025-08-28 91.24 91.24 90.68 90.85 0.0M
2025-08-27 90.90 91.26 90.90 91.05 0.0M
2025-08-26 91.14 91.60 90.96 90.96 0.0M
2025-08-25 92.17 92.17 91.65 91.65 0.0M
2025-08-22 92.47 92.59 92.03 92.07 0.0M
2025-08-21 92.48 92.64 92.17 92.60 0.0M
2025-08-20 90.87 92.58 90.87 92.52 0.0M
2025-08-19 89.63 90.46 89.63 90.46 0.0M
2025-08-18 89.36 89.45 89.25 89.45 0.0M
2025-08-15 89.74 89.74 89.16 89.16 0.0M
2025-08-14 89.44 89.44 89.22 89.39 0.0M
2025-08-13 89.21 89.33 89.16 89.32 0.0M
2025-08-12 89.52 89.56 88.85 89.10 0.0M
2025-08-11 89.21 89.43 89.06 89.43 0.0M
2025-08-08 89.36 89.36 88.94 89.18 0.0M
2025-08-07 88.46 88.93 88.46 88.93 0.0M
2025-08-06 88.26 88.26 87.97 88.14 0.0M
2025-08-05 88.02 88.65 87.98 88.65 0.0M
2025-08-04 87.12 87.90 87.12 87.79 0.0M
2025-08-01 88.04 88.09 87.46 87.46 0.0M
2025-07-31 88.35 88.47 87.79 87.93 0.0M
2025-07-30 89.14 89.29 88.94 88.95 0.0M
2025-07-29 88.52 88.87 88.52 88.67 0.0M
2025-07-28 89.68 89.68 88.51 88.51 0.0M
2025-07-25 89.59 89.59 89.07 89.07 0.0M
2025-07-24 89.85 89.91 89.67 89.91 0.0M
2025-07-23 90.77 90.77 90.26 90.32 0.0M
2025-07-22 89.49 89.95 89.43 89.95 0.0M
2025-07-21 89.66 89.81 89.49 89.69 0.0M
2025-07-18 89.91 89.94 89.60 89.94 0.0M
2025-07-17 89.41 89.85 89.41 89.52 0.0M
2025-07-16 89.57 89.62 89.19 89.19 0.0M
2025-07-15 89.75 89.75 89.32 89.32 0.0M
2025-07-14 89.15 89.81 89.15 89.81 0.0M
2025-07-11 90.00 90.00 89.46 89.61 0.0M
2025-07-10 89.62 90.18 89.62 90.18 0.0M
2025-07-09 89.65 89.86 89.39 89.39 0.0M
2025-07-08 89.46 89.46 89.02 89.42 0.0M
2025-07-07 90.07 90.07 89.63 90.07 0.0M
2025-07-04 89.91 90.00 89.78 89.97 0.0M
2025-07-03 89.90 90.03 89.65 90.03 0.0M
2025-07-02 89.94 89.94 89.09 89.32 0.0M
2025-07-01 89.59 89.62 89.07 89.44 0.0M
2025-06-30 89.59 89.59 88.71 88.71 0.0M
2025-06-27 89.34 89.58 89.25 89.30 0.0M
2025-06-26 89.54 89.54 89.14 89.14 0.0M
2025-06-25 91.11 91.11 89.60 89.60 0.0M
2025-06-24 91.93 91.93 91.42 91.42 0.0M
2025-06-23 91.34 91.34 91.09 91.25 0.0M
2025-06-20 91.96 91.97 91.39 91.39 0.0M
2025-06-19 92.01 92.18 91.73 91.77 0.0M
2025-06-18 92.02 92.23 91.90 92.23 0.0M
2025-06-17 91.91 92.14 91.91 92.14 0.0M
2025-06-16 92.78 93.03 92.46 92.46 0.0M
2025-06-13 93.02 93.58 93.02 93.22 0.0M
2025-06-12 93.54 93.59 93.54 93.59 0.0M
2025-06-11 93.62 93.89 93.54 93.54 0.0M
2025-06-10 94.61 94.61 93.90 94.17 0.0M
2025-06-09 94.51 94.51 94.25 94.25 0.0M
2025-06-06 94.19 94.54 94.06 94.54 0.0M
2025-06-05 94.50 94.80 94.29 94.52 0.0M
2025-06-04 94.06 94.70 94.06 94.54 0.0M
2025-06-03 94.50 94.50 94.11 94.11 0.0M
2025-06-02 94.79 94.79 94.15 94.22 0.0M
2025-05-30 94.70 95.38 94.70 94.83 0.0M
2025-05-29 94.94 94.94 94.28 94.28 0.0M
2025-05-28 95.32 95.32 94.65 94.65 0.0M
2025-05-27 95.26 95.54 95.26 95.44 0.0M
2025-05-26 94.96 95.61 94.96 95.34 0.0M
2025-05-23 95.01 95.01 94.53 94.76 0.0M
2025-05-22 94.94 94.94 94.49 94.83 0.0M
2025-05-21 94.85 95.05 94.56 95.05 0.0M
2025-05-20 94.02 94.87 94.02 94.87 0.0M
2025-05-19 93.44 93.95 93.43 93.95 0.0M
2025-05-16 93.60 93.60 93.16 93.42 0.0M
2025-05-15 91.91 92.88 91.91 92.88 0.0M
2025-05-14 91.40 91.63 91.40 91.46 0.0M
2025-05-13 92.73 92.73 91.51 91.51 0.0M
2025-05-12 93.77 93.77 92.61 92.73 0.0M
2025-05-09 93.75 93.99 93.67 93.93 0.0M
2025-05-08 94.93 94.93 93.67 93.67 0.0M
2025-05-07 94.68 94.68 94.24 94.24 0.0M
2025-05-06 93.91 94.39 93.91 94.14 0.0M
2025-05-05 93.81 94.06 93.67 94.06 0.0M
2025-05-02 93.46 93.60 92.94 93.53 0.0M
2025-04-30 92.39 93.12 92.39 93.12 0.0M
2025-04-29 92.06 92.06 91.78 91.78 0.0M
2025-04-28 91.30 91.95 91.30 91.82 0.0M
2025-04-25 91.76 91.85 90.97 91.13 0.0M
2025-04-24 92.19 92.54 92.19 92.46 0.0M
2025-04-23 92.67 92.67 91.96 92.08 0.0M
2025-04-22 92.07 92.58 91.66 92.58 0.0M
2025-04-17 90.30 91.89 90.30 91.89 0.0M
2025-04-16 90.89 91.00 90.58 91.00 0.0M
2025-04-15 90.02 90.51 89.90 90.47 0.0M
2025-04-14 88.83 89.53 88.83 89.53 0.0M
2025-04-11 87.71 88.37 87.71 88.37 0.0M
2025-04-10 87.86 88.24 86.88 87.22 0.0M
2025-04-09 87.03 87.03 85.78 86.06 0.0M
2025-04-08 86.45 88.66 86.45 88.38 0.0M
2025-04-07 85.69 86.67 85.69 86.35 0.0M
2025-04-04 92.34 93.11 89.74 89.74 0.0M
2025-04-03 91.47 92.04 91.27 91.94 0.0M
2025-04-02 91.11 91.44 90.81 90.93 0.0M
2025-04-01 91.42 91.42 90.96 91.19 0.0M
2025-03-31 90.47 91.00 90.47 90.75 0.0M
2025-03-28 90.60 91.37 90.60 91.18 0.0M
2025-03-27 90.42 90.56 90.12 90.56 0.0M
2025-03-26 89.97 89.97 89.51 89.96 0.0M
2025-03-25 90.63 90.63 90.03 90.03 0.0M
2025-03-24 91.51 91.51 90.25 90.25 0.0M
2025-03-21 91.00 91.31 91.00 91.31 0.0M
2025-03-20 90.87 91.35 90.82 91.35 0.0M
2025-03-19 90.63 90.76 90.30 90.58 0.0M
2025-03-18 91.24 91.24 90.57 90.76 0.0M
2025-03-17 90.49 91.01 90.41 90.99 0.0M
2025-03-14 91.04 91.04 90.24 90.46 0.0M
2025-03-13 90.98 90.98 90.38 90.72 0.0M
2025-03-12 91.30 91.70 90.75 90.95 0.0M
2025-03-11 92.78 92.78 90.77 90.86 0.0M
2025-03-10 92.27 93.31 92.01 92.86 0.0M
2025-03-07 91.61 92.20 90.93 92.20 0.0M
2025-03-06 90.80 90.90 90.63 90.90 0.0M
2025-03-05 92.06 92.30 91.33 91.56 0.0M
2025-03-04 92.47 93.56 92.47 93.56 0.0M
2025-03-03 92.03 92.59 91.52 92.32 0.0M
2025-02-28 91.41 91.89 91.41 91.85 0.0M
2025-02-27 90.96 91.59 90.96 91.59 0.0M
2025-02-26 91.77 91.90 91.38 91.50 0.0M
2025-02-25 90.46 91.28 90.46 91.28 0.0M
2025-02-24 90.04 91.01 89.86 91.01 0.0M
2025-02-21 88.64 89.46 88.64 89.46 0.0M
2025-02-20 88.76 88.76 87.99 88.26 0.0M
2025-02-19 88.56 88.63 88.27 88.63 0.0M
2025-02-18 89.07 89.07 88.40 88.60 0.0M
2025-02-17 88.71 88.74 88.44 88.56 0.0M
2025-02-14 89.46 89.46 89.23 89.23 0.0M
2025-02-13 89.33 89.43 88.92 89.43 0.0M
2025-02-12 89.34 89.34 88.81 88.82 0.0M
2025-02-11 88.73 88.80 88.58 88.58 0.0M
2025-02-10 88.39 88.69 88.39 88.45 0.0M
2025-02-07 88.28 88.37 88.07 88.25 0.0M
2025-02-06 87.78 88.33 87.78 88.30 0.0M
2025-02-05 87.35 87.85 87.22 87.85 0.0M
2025-02-04 87.37 87.57 87.17 87.56 0.0M
2025-02-03 87.62 87.89 87.43 87.89 0.0M
2025-01-31 88.43 88.43 87.92 87.92 0.0M
2025-01-30 87.75 88.43 87.75 88.43 0.0M
2025-01-29 87.55 88.06 87.40 87.71 0.0M
2025-01-28 87.65 88.30 87.65 88.14 0.0M
2025-01-27 85.78 87.35 85.78 87.35 0.0M
2025-01-24 85.36 85.36 85.06 85.34 0.0M
2025-01-23 85.08 85.24 85.00 85.24 0.0M
2025-01-22 85.57 85.57 84.75 84.98 0.0M
2025-01-21 85.31 85.54 85.27 85.54 0.0M
2025-01-20 85.19 85.83 85.12 85.83 0.0M
2025-01-17 84.87 85.40 84.87 85.26 0.0M
2025-01-16 84.08 84.49 83.92 84.49 0.0M
2025-01-15 83.97 83.97 83.49 83.49 0.0M
2025-01-14 84.30 84.30 83.52 83.55 0.0M
2025-01-13 84.13 84.27 84.09 84.14 0.0M
2025-01-10 85.84 85.84 84.69 84.69 0.0M
2025-01-09 85.72 86.28 85.72 86.28 0.0M
2025-01-08 85.95 86.07 85.56 86.02 0.0M
2025-01-07 85.68 86.20 85.67 86.06 0.0M
2025-01-06 85.56 86.01 85.25 86.01 0.0M
2025-01-03 86.81 86.81 86.05 86.20 0.0M
2025-01-02 87.39 87.39 86.25 86.93 0.0M