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

LYFOO
🏛️ 독일 →
86.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 86.48 86.73 86.42 86.53 0.0M
2025-09-25 86.73 87.02 86.39 86.42 0.0M
2025-09-24 86.62 86.73 86.35 86.45 0.0M
2025-09-23 87.24 87.24 86.28 86.28 0.0M
2025-09-22 87.79 87.79 86.85 86.94 0.0M
2025-09-19 87.68 88.27 87.68 87.92 0.0M
2025-09-18 87.74 88.21 87.74 87.85 0.0M
2025-09-17 88.03 88.43 87.94 88.20 0.0M
2025-09-16 88.59 88.59 88.11 88.14 0.0M
2025-09-15 89.68 89.90 88.92 88.92 0.0M
2025-09-12 90.15 90.20 89.58 89.58 0.0M
2025-09-11 90.13 90.18 89.94 90.17 0.0M
2025-09-10 90.45 90.64 89.74 89.74 0.0M
2025-09-09 90.91 90.91 90.19 90.24 0.0M
2025-09-08 91.29 91.38 90.62 90.62 0.0M
2025-09-05 91.36 91.36 90.98 91.11 0.0M
2025-09-04 90.93 91.49 90.91 91.21 0.0M
2025-09-03 89.98 90.43 89.98 90.27 0.0M
2025-09-02 89.69 90.46 89.69 90.31 0.0M
2025-09-01 91.11 91.15 90.68 90.69 0.0M
2025-08-29 90.49 91.20 90.49 90.89 0.0M
2025-08-28 91.23 91.30 90.58 90.59 0.0M
2025-08-27 90.99 91.19 90.89 90.94 0.0M
2025-08-26 91.34 91.66 90.76 90.81 0.0M
2025-08-25 91.84 91.84 91.52 91.53 0.0M
2025-08-22 92.25 92.50 91.87 91.89 0.0M
2025-08-21 92.44 92.52 92.12 92.36 0.0M
2025-08-20 90.96 92.48 90.95 92.33 0.0M
2025-08-19 89.51 90.49 89.51 90.10 0.0M
2025-08-18 89.33 89.35 89.18 89.35 0.0M
2025-08-15 89.43 89.43 89.01 89.07 0.0M
2025-08-14 89.18 89.46 89.09 89.30 0.0M
2025-08-13 89.32 89.32 88.81 89.16 0.0M
2025-08-12 89.54 89.54 88.76 88.87 0.0M
2025-08-11 89.26 89.33 89.06 89.13 0.0M
2025-08-08 88.81 89.28 88.74 88.76 0.0M
2025-08-07 88.20 88.89 88.12 88.67 0.0M
2025-08-06 88.22 88.22 87.82 87.89 0.0M
2025-08-05 88.12 88.50 87.97 88.22 0.0M
2025-08-04 87.12 87.98 87.12 87.98 0.0M
2025-08-01 87.64 87.88 87.05 87.21 0.0M
2025-07-31 88.21 88.52 87.78 87.78 0.0M
2025-07-30 89.16 89.20 88.89 88.89 0.0M
2025-07-29 88.67 88.83 88.33 88.79 0.0M
2025-07-28 89.95 89.99 88.35 88.45 0.0M
2025-07-25 89.63 89.63 89.10 89.41 0.0M
2025-07-24 90.78 90.82 89.66 89.79 0.0M
2025-07-23 90.42 90.71 90.17 90.71 0.0M
2025-07-22 89.20 89.96 89.20 89.83 0.0M
2025-07-21 89.73 89.86 89.35 89.39 0.0M
2025-07-18 89.97 89.97 89.55 89.64 0.0M
2025-07-17 89.93 89.93 89.31 89.31 0.0M
2025-07-16 88.97 89.56 88.97 89.52 0.0M
2025-07-15 89.61 89.76 89.22 89.30 0.0M
2025-07-14 88.65 89.90 88.65 89.90 0.0M
2025-07-11 89.64 90.04 89.03 89.16 0.0M
2025-07-10 89.59 89.97 89.49 89.95 0.0M
2025-07-09 89.29 89.84 89.29 89.50 0.0M
2025-07-08 89.61 89.61 88.89 89.37 0.0M
2025-07-07 89.90 89.90 89.43 89.55 0.0M
2025-07-04 89.51 90.00 89.51 89.51 0.0M
2025-07-03 89.39 90.05 89.39 89.96 0.0M
2025-07-02 89.45 89.61 89.11 89.26 0.0M
2025-07-01 89.35 89.83 88.80 89.73 0.0M
2025-06-30 89.40 89.42 88.86 88.86 0.0M
2025-06-27 89.16 89.65 88.86 89.29 0.0M
2025-06-26 89.53 89.58 89.11 89.11 0.0M
2025-06-25 91.07 91.20 89.43 89.44 0.0M
2025-06-24 91.60 91.79 91.20 91.32 0.0M
2025-06-23 90.97 91.27 90.85 91.20 0.0M
2025-06-20 92.17 92.17 90.90 90.90 0.0M
2025-06-19 91.90 92.11 91.44 91.44 0.0M
2025-06-18 92.04 92.24 91.86 92.12 0.0M
2025-06-17 91.78 92.17 91.60 91.60 0.0M
2025-06-16 92.86 93.05 92.03 92.10 0.0M
2025-06-13 92.06 93.42 92.06 92.79 0.0M
2025-06-12 93.50 93.53 93.30 93.50 0.0M
2025-06-11 93.59 93.89 93.17 93.21 0.0M
2025-06-10 94.07 94.18 93.76 93.88 0.0M
2025-06-09 94.14 94.30 93.97 94.10 0.0M
2025-06-06 94.27 94.31 93.95 94.03 0.0M
2025-06-05 94.50 94.72 93.97 94.05 0.0M
2025-06-04 93.77 94.63 93.75 94.36 0.0M
2025-06-03 94.13 94.29 93.91 94.11 0.0M
2025-06-02 94.26 94.32 93.94 94.10 0.0M
2025-05-30 94.33 95.16 94.32 94.32 0.0M
2025-05-29 94.30 94.62 94.06 94.18 0.0M
2025-05-28 94.84 95.09 94.55 94.67 0.0M
2025-05-27 94.89 95.52 94.89 95.08 0.0M
2025-05-26 94.85 95.30 94.85 95.23 0.0M
2025-05-23 94.51 94.78 94.18 94.78 0.0M
2025-05-22 94.74 94.88 94.35 94.84 0.0M
2025-05-21 94.44 94.98 94.20 94.20 0.0M
2025-05-20 93.97 94.85 93.97 94.85 0.0M
2025-05-19 93.51 94.09 93.15 94.09 0.0M
2025-05-16 92.76 93.54 92.76 93.41 0.0M
2025-05-15 91.74 92.67 91.74 92.67 0.0M
2025-05-14 91.11 91.73 91.03 91.03 0.0M
2025-05-13 92.44 92.53 91.22 91.37 0.0M
2025-05-12 93.26 93.26 92.32 92.64 0.0M
2025-05-09 93.47 93.99 93.22 93.28 0.0M
2025-05-08 94.43 94.48 93.63 93.63 0.0M
2025-05-07 94.30 94.30 94.06 94.06 0.0M
2025-05-06 93.36 94.33 93.36 93.55 0.0M
2025-05-05 93.43 93.60 93.43 93.43 0.0M
2025-05-02 93.00 93.42 92.92 93.23 0.0M
2025-04-30 92.76 92.86 92.43 92.86 0.0M
2025-04-29 91.67 91.88 91.42 91.58 0.0M
2025-04-28 90.84 91.88 90.84 91.17 0.0M
2025-04-25 92.32 92.32 90.71 90.76 0.0M
2025-04-24 92.39 92.54 92.23 92.44 0.0M
2025-04-23 92.32 92.60 91.67 91.76 0.0M
2025-04-22 91.80 92.74 91.79 92.41 0.0M
2025-04-17 90.19 91.72 90.19 91.70 0.0M
2025-04-16 88.92 90.81 88.92 90.04 0.0M
2025-04-15 88.06 90.34 88.06 89.78 0.0M
2025-04-14 88.94 89.39 87.64 87.99 0.0M
2025-04-11 86.68 88.10 86.68 88.10 0.0M
2025-04-10 88.98 88.98 84.97 85.21 0.0M
2025-04-09 84.60 89.46 84.60 89.44 0.0M
2025-04-08 85.23 88.42 85.23 86.20 0.0M
2025-04-07 83.44 86.36 83.44 85.99 0.0M
2025-04-04 91.10 92.96 88.52 88.65 0.0M
2025-04-03 88.06 92.11 88.06 91.90 0.0M
2025-04-02 91.35 91.44 90.63 90.64 0.0M
2025-04-01 91.12 91.22 90.71 90.82 0.0M
2025-03-31 90.36 90.88 90.36 90.60 0.0M
2025-03-28 90.13 91.17 90.13 91.00 0.0M
2025-03-27 90.19 90.29 89.97 90.29 0.0M
2025-03-26 90.03 90.03 89.37 89.68 0.0M
2025-03-25 90.48 90.50 89.78 89.83 0.0M
2025-03-24 91.26 91.29 89.99 89.99 0.0M
2025-03-21 90.89 91.34 90.83 90.93 0.0M
2025-03-20 91.06 91.16 90.90 90.94 0.0M
2025-03-19 90.38 90.73 90.20 90.24 0.0M
2025-03-18 90.71 90.94 90.39 90.46 0.0M
2025-03-17 90.32 90.92 90.32 90.90 0.0M
2025-03-14 90.47 90.71 90.07 90.13 0.0M
2025-03-13 90.24 90.90 90.19 90.29 0.0M
2025-03-12 90.88 91.47 90.51 90.60 0.0M
2025-03-11 92.90 92.90 90.37 90.83 0.0M
2025-03-10 91.97 93.15 91.96 91.96 0.0M
2025-03-07 90.37 92.07 90.37 92.06 0.0M
2025-03-06 91.48 91.48 90.02 90.11 0.0M
2025-03-05 93.91 93.91 90.75 90.75 0.0M
2025-03-04 92.74 93.87 92.74 93.87 0.0M
2025-03-03 91.50 92.32 91.38 91.95 0.0M
2025-02-28 90.65 91.89 90.65 91.26 0.0M
2025-02-27 90.79 91.49 90.70 90.96 0.0M
2025-02-26 91.14 91.79 90.96 90.96 0.0M
2025-02-25 90.46 90.99 90.46 90.99 0.0M
2025-02-24 89.12 90.76 89.12 90.59 0.0M
2025-02-21 88.37 89.05 88.37 88.82 0.0M
2025-02-20 88.47 88.47 87.87 87.98 0.0M
2025-02-19 88.34 88.67 88.06 88.33 0.0M
2025-02-18 88.60 88.74 88.30 88.34 0.0M
2025-02-17 88.36 88.74 88.36 88.56 0.0M
2025-02-14 89.06 89.23 88.63 88.64 0.0M
2025-02-13 88.86 89.32 88.45 88.98 0.0M
2025-02-12 88.44 89.19 88.44 88.81 0.0M
2025-02-11 88.63 88.76 88.28 88.31 0.0M
2025-02-10 88.10 88.65 88.08 88.14 0.0M
2025-02-07 88.27 88.45 87.90 88.00 0.0M
2025-02-06 87.65 88.34 87.65 87.85 0.0M
2025-02-05 87.30 87.59 86.97 87.32 0.0M
2025-02-04 87.10 87.79 87.10 87.23 0.0M
2025-02-03 87.19 87.88 87.19 87.30 0.0M
2025-01-31 88.49 88.49 87.58 87.58 0.0M
2025-01-30 87.78 88.44 87.78 88.44 0.0M
2025-01-29 87.47 87.90 87.44 87.44 0.0M
2025-01-28 87.89 88.39 87.89 87.92 0.0M
2025-01-27 86.16 87.19 86.12 86.96 0.0M
2025-01-24 85.17 85.22 84.93 85.00 0.0M
2025-01-23 85.14 85.19 84.85 85.00 0.0M
2025-01-22 85.54 85.54 84.31 84.60 0.0M
2025-01-21 85.36 85.44 85.18 85.37 0.0M
2025-01-20 85.12 85.45 85.08 85.18 0.0M
2025-01-17 84.24 85.29 84.24 85.01 0.0M
2025-01-16 83.91 84.29 83.91 84.25 0.0M
2025-01-15 83.79 83.83 83.44 83.55 0.0M
2025-01-14 84.25 84.25 83.23 83.40 0.0M
2025-01-13 84.19 84.22 83.84 84.02 0.0M
2025-01-10 85.72 85.72 84.34 84.72 0.0M
2025-01-09 85.68 86.11 85.68 85.89 0.0M
2025-01-08 85.79 86.10 85.45 85.66 0.0M
2025-01-07 84.85 86.10 84.85 86.03 0.0M
2025-01-06 85.43 85.59 85.07 85.09 0.0M
2025-01-03 86.81 86.81 85.95 86.06 0.0M
2025-01-02 86.32 86.61 85.99 85.99 0.0M