Lyxor Index Fund - Lyxor Stoxx Europe 600 Healthcare UCITS ETF Dis (EHLT)

EHLT
🏛️ 德国 →
172.44
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
2025-09-26 170.96 172.54 170.96 172.44 0.0M
2025-09-25 173.78 173.78 172.12 172.12 0.0M
2025-09-24 176.18 176.18 175.30 175.50 0.0M
2025-09-23 177.76 177.76 176.78 176.78 0.0M
2025-09-22 178.32 178.78 177.72 178.78 0.0M
2025-09-19 178.08 178.36 177.96 177.96 0.0M
2025-09-18 176.94 177.84 176.86 177.46 0.0M
2025-09-17 175.62 176.74 175.62 176.62 0.0M
2025-09-16 176.26 176.58 175.54 175.54 0.0M
2025-09-15 179.16 179.16 176.04 176.48 0.0M
2025-09-12 179.12 179.24 178.22 178.22 0.0M
2025-09-11 179.86 180.24 179.48 180.12 0.0M
2025-09-10 180.20 180.98 179.24 179.24 0.0M
2025-09-09 179.62 180.02 179.16 179.46 0.0M
2025-09-08 180.86 180.90 179.42 179.82 0.0M
2025-09-05 180.84 181.24 180.32 180.32 0.0M
2025-09-04 180.46 181.56 180.46 181.12 0.0M
2025-09-03 179.06 180.86 178.90 180.86 0.0M
2025-09-02 178.96 179.84 177.92 177.92 0.0M
2025-09-01 180.02 180.02 179.32 179.38 0.0M
2025-08-29 178.90 179.22 178.12 178.12 0.0M
2025-08-28 180.36 180.36 179.14 179.14 0.0M
2025-08-27 179.72 180.66 179.72 180.40 0.0M
2025-08-26 178.92 180.80 178.66 178.92 0.0M
2025-08-25 180.36 181.60 179.64 179.64 0.0M
2025-08-22 180.14 181.88 180.14 180.46 0.0M
2025-08-21 179.46 180.40 179.18 180.40 0.0M
2025-08-20 178.36 179.74 178.16 179.74 0.0M
2025-08-19 176.58 179.28 176.58 178.14 0.0M
2025-08-18 175.98 177.34 175.98 177.24 0.0M
2025-08-15 175.02 175.72 174.02 175.72 0.0M
2025-08-14 172.44 173.28 172.38 173.28 0.0M
2025-08-13 170.82 172.42 170.80 172.12 0.0M
2025-08-12 169.56 169.68 169.08 169.26 0.0M
2025-08-11 169.98 170.32 169.02 169.02 0.0M
2025-08-08 169.94 169.94 168.34 168.58 0.0M
2025-08-07 165.14 168.12 164.76 167.88 0.0M
2025-08-06 169.90 169.90 165.66 165.84 0.0M
2025-08-05 171.48 171.48 170.28 170.28 0.0M
2025-08-04 169.16 170.10 168.78 170.10 0.0M
2025-08-01 169.24 169.24 167.58 169.02 0.0M
2025-07-31 175.18 175.18 171.94 172.00 0.0M
2025-07-30 174.60 175.24 174.46 174.60 0.0M
2025-07-29 178.68 179.76 175.06 175.06 0.0M
2025-07-28 180.30 180.30 177.64 178.00 0.0M
2025-07-25 177.58 178.74 177.32 177.46 0.0M
2025-07-24 177.48 178.30 177.48 178.12 0.0M
2025-07-23 175.50 176.92 175.20 176.36 0.0M
2025-07-22 171.08 172.06 169.92 172.06 0.0M
2025-07-21 171.70 172.54 171.00 171.22 0.0M
2025-07-18 173.14 173.30 172.54 172.58 0.0M
2025-07-17 173.38 174.60 173.38 173.48 0.0M
2025-07-16 174.54 175.36 173.52 174.00 0.0M
2025-07-15 176.12 176.66 175.08 175.28 0.0M
2025-07-14 175.04 176.06 175.04 176.06 0.0M
2025-07-11 178.68 178.68 175.06 175.06 0.0M
2025-07-10 177.88 179.82 177.84 179.82 0.0M
2025-07-09 175.42 176.24 175.10 176.24 0.0M
2025-07-08 174.20 176.54 172.96 176.54 0.0M
2025-07-07 174.60 174.90 173.80 173.80 0.0M
2025-07-04 172.80 176.18 172.80 176.18 0.0M
2025-07-03 175.86 175.86 173.50 173.60 0.0M
2025-07-02 175.62 175.64 174.78 175.36 0.0M
2025-07-01 174.54 176.48 173.34 176.48 0.0M
2025-06-30 177.70 177.70 173.58 173.58 0.0M
2025-06-27 174.56 175.52 174.56 175.22 0.0M
2025-06-26 174.70 174.70 173.88 174.08 0.0M
2025-06-25 176.10 176.36 173.74 173.74 0.0M
2025-06-24 180.06 180.06 175.52 176.26 0.0M
2025-06-23 178.40 178.40 175.00 175.00 0.0M
2025-06-20 177.76 177.90 175.88 177.22 0.0M
2025-06-19 175.56 177.50 175.56 177.50 0.0M
2025-06-18 177.20 177.42 176.50 176.82 0.0M
2025-06-17 179.48 180.48 178.28 179.14 0.0M
2025-06-16 182.26 182.38 181.06 181.06 0.0M
2025-06-13 184.02 185.50 183.70 184.34 0.0M
2025-06-12 184.46 185.84 184.06 185.16 0.0M
2025-06-11 184.92 184.94 184.04 184.66 0.0M
2025-06-10 184.34 185.12 183.60 185.12 0.0M
2025-06-09 184.58 184.58 183.10 183.12 0.0M
2025-06-06 182.08 183.48 182.08 183.48 0.0M
2025-06-05 185.00 185.00 181.60 181.60 0.0M
2025-06-04 179.68 181.30 179.68 180.98 0.0M
2025-06-03 179.66 179.66 178.88 179.12 0.0M
2025-06-02 180.56 180.56 179.26 179.94 0.0M
2025-05-30 176.78 181.32 176.78 180.02 0.0M
2025-05-29 178.84 178.84 178.06 178.06 0.0M
2025-05-28 179.58 179.58 177.70 177.70 0.0M
2025-05-27 179.84 180.38 179.14 179.68 0.0M
2025-05-26 177.66 180.04 177.66 180.04 0.0M
2025-05-23 179.82 179.82 174.98 177.98 0.0M
2025-05-22 179.32 179.32 177.72 178.30 0.0M
2025-05-21 179.70 179.96 178.66 179.96 0.0M
2025-05-20 178.20 179.48 177.68 179.48 0.0M
2025-05-19 176.48 178.00 176.28 177.04 0.0M
2025-05-16 176.84 177.58 175.02 176.50 0.0M
2025-05-15 172.26 177.48 172.26 177.48 0.0M
2025-05-14 175.00 175.20 171.66 171.66 0.0M
2025-05-13 178.40 178.40 175.00 175.00 0.0M
2025-05-12 170.78 177.54 170.78 176.76 0.0M
2025-05-09 174.94 175.62 174.38 175.56 0.0M
2025-05-08 174.82 176.32 173.36 174.78 0.0M
2025-05-07 178.64 178.64 175.08 175.76 0.0M
2025-05-06 180.86 181.34 178.90 178.90 0.0M
2025-05-05 181.72 182.80 181.20 181.26 0.0M
2025-05-02 182.04 182.04 179.86 181.32 0.0M
2025-04-30 176.10 179.50 176.10 178.44 0.0M
2025-04-29 174.00 176.38 173.88 176.26 0.0M
2025-04-28 171.78 174.40 171.78 174.16 0.0M
2025-04-25 172.12 172.14 171.76 172.14 0.0M
2025-04-24 170.10 172.70 170.10 172.02 0.0M
2025-04-23 170.12 171.28 170.02 170.22 0.0M
2025-04-22 166.62 167.78 165.06 167.68 0.0M
2025-04-17 167.80 168.00 166.40 166.92 0.0M
2025-04-16 169.44 169.58 168.48 169.46 0.0M
2025-04-15 170.16 171.58 169.72 171.58 0.0M
2025-04-14 167.48 169.04 166.94 169.04 0.0M
2025-04-11 164.98 164.98 161.20 164.02 0.0M
2025-04-10 166.86 166.86 162.80 162.96 0.0M
2025-04-09 162.68 162.68 158.28 158.78 0.0M
2025-04-08 166.82 167.60 165.40 167.60 0.0M
2025-04-07 172.36 172.36 162.76 162.76 0.0M
2025-04-04 177.92 177.92 171.86 172.36 0.0M
2025-04-03 181.06 181.86 179.66 180.02 0.0M
2025-04-02 182.42 183.60 181.30 181.88 0.0M
2025-04-01 188.02 188.02 185.18 186.74 0.0M
2025-03-31 184.88 184.96 183.48 183.84 0.0M
2025-03-28 187.12 187.18 186.36 186.36 0.0M
2025-03-27 185.06 186.06 185.06 186.06 0.0M
2025-03-26 188.36 188.36 185.98 186.36 0.0M
2025-03-25 190.00 191.30 188.48 189.12 0.0M
2025-03-24 191.98 191.98 188.76 189.56 0.0M
2025-03-21 192.00 192.00 190.78 190.96 0.0M
2025-03-20 192.20 192.88 191.84 192.30 0.0M
2025-03-19 192.40 192.72 191.80 192.46 0.0M
2025-03-18 194.08 194.08 192.54 192.54 0.0M
2025-03-17 190.86 193.76 190.86 193.76 0.0M
2025-03-14 189.46 189.94 187.70 189.50 0.0M
2025-03-13 188.82 189.86 188.82 188.98 0.0M
2025-03-12 188.74 189.38 187.68 187.92 0.0M
2025-03-11 191.60 192.00 185.26 185.26 0.0M
2025-03-10 195.34 196.74 191.56 192.90 0.0M
2025-03-07 194.40 197.20 194.40 196.74 0.0M
2025-03-06 200.10 200.10 196.18 196.94 0.0M
2025-03-05 199.18 200.10 199.08 199.14 0.0M
2025-03-04 199.44 201.85 199.44 200.25 0.0M
2025-03-03 200.55 202.50 200.00 202.50 0.0M
2025-02-28 199.22 200.05 199.22 199.54 0.0M
2025-02-27 197.94 200.10 196.94 200.10 0.0M
2025-02-26 200.10 200.70 199.50 199.50 0.0M
2025-02-25 200.05 201.80 200.05 200.45 0.0M
2025-02-24 200.40 200.40 198.00 198.72 0.0M
2025-02-21 195.44 198.60 195.44 198.60 0.0M
2025-02-20 193.88 195.56 193.88 195.22 0.0M
2025-02-19 194.92 195.56 194.92 195.34 0.0M
2025-02-18 194.12 195.12 194.12 195.12 0.0M
2025-02-17 195.14 195.14 193.62 194.76 0.0M
2025-02-14 195.14 195.36 193.24 193.24 0.0M
2025-02-13 195.66 196.34 194.90 196.06 0.0M
2025-02-12 194.62 194.62 193.74 194.38 0.0M
2025-02-11 196.30 196.30 194.94 194.94 0.0M
2025-02-10 195.76 197.04 195.76 196.26 0.0M
2025-02-07 197.46 197.46 195.50 195.58 0.0M
2025-02-06 197.68 198.28 197.04 197.50 0.0M
2025-02-05 194.02 196.06 193.76 195.92 0.0M
2025-02-04 193.78 193.78 191.56 192.42 0.0M
2025-02-03 190.92 193.70 190.92 193.70 0.0M
2025-01-31 193.92 195.04 193.92 193.94 0.0M
2025-01-30 191.58 193.30 191.58 193.30 0.0M
2025-01-29 193.18 193.48 191.80 191.92 0.0M
2025-01-28 191.72 193.00 191.72 191.76 0.0M
2025-01-27 188.20 191.38 188.20 191.38 0.0M
2025-01-24 188.68 191.08 188.64 188.72 0.0M
2025-01-23 186.74 187.08 186.74 186.88 0.0M
2025-01-22 187.20 187.78 186.34 186.36 0.0M
2025-01-21 183.10 185.36 183.10 185.36 0.0M
2025-01-20 184.06 184.10 182.66 182.66 0.0M
2025-01-17 185.80 185.88 183.92 183.92 0.0M
2025-01-16 185.90 186.04 184.42 186.04 0.0M
2025-01-15 181.88 185.06 181.88 185.06 0.0M
2025-01-14 185.32 185.32 181.36 181.36 0.0M
2025-01-13 185.38 185.44 184.60 184.60 0.0M
2025-01-10 187.60 187.86 186.80 186.80 0.0M
2025-01-09 185.76 188.16 185.76 188.16 0.0M
2025-01-08 185.18 185.98 184.76 185.60 0.0M
2025-01-07 183.66 184.38 182.48 184.24 0.0M
2025-01-06 181.66 183.40 181.66 183.40 0.0M
2025-01-03 184.06 184.06 183.10 183.66 0.0M
2025-01-02 186.98 186.98 183.10 186.02 0.0M