Lyxor Index Fund - Lyxor ESG USD High Yield (DR) UCITS ETF - D-USD

USHY
🏛️ 독일 →
85.87
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
2024-12-30 89.57 89.62 89.40 89.40 0.0M
2024-12-27 89.53 89.58 89.53 89.55 0.0M
2024-12-23 89.61 89.61 89.61 89.61 0.0M
2024-12-20 89.28 89.28 89.28 89.28 0.0M
2024-12-19 89.81 89.81 89.81 89.81 0.0M
2024-12-18 89.53 89.53 89.53 89.53 0.0M
2024-12-17 89.58 89.66 89.58 89.66 0.0M
2024-12-16 89.48 89.48 89.48 89.48 0.0M
2024-12-13 89.90 89.90 89.90 89.90 0.0M
2024-12-12 89.54 89.77 89.54 89.77 0.0M
2024-12-11 89.88 89.88 89.88 89.88 0.0M
2024-12-10 89.54 89.54 89.54 89.54 0.0M
2024-12-09 92.53 92.53 92.53 92.53 0.0M
2024-12-06 92.17 92.30 92.17 92.30 0.0M
2024-12-05 92.53 92.53 92.51 92.51 0.0M
2024-12-04 92.84 92.84 92.84 92.84 0.0M
2024-12-03 92.61 92.61 92.61 92.61 0.0M
2024-12-02 92.52 92.53 92.52 92.53 0.0M
2024-11-29 91.80 91.96 91.80 91.96 0.0M
2024-11-28 92.26 92.26 92.26 92.26 0.0M
2024-11-27 92.19 92.19 92.19 92.19 0.0M
2024-11-26 92.46 92.46 92.46 92.46 0.0M
2024-11-25 92.36 92.36 92.36 92.36 0.0M
2024-11-22 92.66 92.66 92.66 92.66 0.0M
2024-11-20 91.47 91.47 91.47 91.47 0.0M
2024-11-19 91.26 91.26 91.22 91.22 0.0M
2024-11-18 91.31 91.31 91.31 91.31 0.0M
2024-11-15 91.22 91.22 91.15 91.15 0.0M
2024-11-14 91.75 91.75 91.75 91.75 0.0M
2024-11-13 90.86 90.90 90.86 90.90 0.0M
2024-11-12 91.19 91.22 91.19 91.22 0.0M
2024-11-11 90.67 90.67 90.67 90.67 0.0M
2024-11-08 89.82 89.97 89.82 89.97 0.0M
2024-11-07 89.72 89.72 89.72 89.72 0.0M
2024-11-06 89.58 89.58 89.58 89.58 0.0M
2024-11-05 88.21 88.21 88.15 88.15 0.0M
2024-11-04 88.02 88.02 88.02 88.02 0.0M
2024-11-01 87.94 87.94 87.94 87.94 0.0M
2024-10-30 88.58 88.73 88.58 88.73 0.0M
2024-10-29 88.61 88.61 88.61 88.61 0.0M
2024-10-28 88.83 88.83 88.83 88.83 0.0M
2024-10-25 88.67 88.67 88.67 88.67 0.0M
2024-10-24 88.61 88.83 88.61 88.83 0.0M
2024-10-23 88.96 89.00 88.96 89.00 0.0M
2024-10-22 88.62 88.62 88.62 88.62 0.0M
2024-10-21 88.88 88.88 88.88 88.88 0.0M
2024-10-18 88.97 88.97 88.97 88.97 0.0M
2024-10-17 88.91 88.91 88.91 88.91 0.0M
2024-10-16 88.32 88.32 88.32 88.32 0.0M
2024-10-15 87.76 88.34 87.76 88.29 0.0M
2024-10-14 87.99 87.99 87.99 87.99 0.0M
2024-10-11 87.45 87.45 87.45 87.45 0.0M
2024-10-10 87.82 87.82 87.82 87.82 0.0M
2024-10-09 87.35 87.35 87.35 87.35 0.0M
2024-10-08 87.36 87.36 87.36 87.36 0.0M
2024-10-07 87.53 87.53 87.53 87.53 0.0M
2024-10-04 87.43 87.43 87.43 87.43 0.0M
2024-10-03 87.30 87.30 87.30 87.30 0.0M
2024-10-02 87.30 87.30 87.30 87.30 0.0M
2024-10-01 86.92 87.16 86.92 87.16 0.0M
2024-09-30 86.51 86.51 86.22 86.22 0.0M
2024-09-27 86.72 86.72 86.47 86.47 0.0M
2024-09-26 86.71 86.72 86.71 86.72 0.0M
2024-09-25 86.13 86.13 86.13 86.13 0.0M
2024-09-24 86.64 86.64 86.64 86.64 0.0M
2024-09-23 87.05 87.05 87.05 87.05 0.0M
2024-09-20 86.17 86.17 86.17 86.17 0.0M
2024-09-19 86.46 86.46 86.46 86.46 0.0M
2024-09-18 86.31 86.31 86.31 86.31 0.0M
2024-09-17 86.11 86.11 86.11 86.11 0.0M
2024-09-16 86.21 86.21 86.21 86.21 0.0M
2024-09-13 86.21 86.21 86.21 86.21 0.0M
2024-09-12 86.79 86.79 86.79 86.79 0.0M
2024-09-11 86.17 86.30 86.17 86.30 0.0M
2024-09-10 86.30 86.30 86.30 86.30 0.0M
2024-09-09 86.35 86.35 86.35 86.35 0.0M
2024-09-05 85.90 86.04 85.82 86.04 0.0M
2024-09-04 85.63 85.78 85.63 85.78 0.0M
2024-09-03 86.01 86.01 86.01 86.01 0.0M
2024-09-02 85.95 85.95 85.95 85.95 0.0M
2024-08-30 85.89 85.89 85.87 85.87 0.0M
2024-08-29 85.52 85.52 85.52 85.52 0.0M
2024-08-28 85.29 85.29 85.29 85.29 0.0M
2024-08-27 84.95 84.95 84.95 84.95 0.0M
2024-08-26 85.12 85.21 85.12 85.21 0.0M
2024-08-23 85.09 85.09 85.09 85.09 0.0M
2024-08-22 85.33 85.33 85.33 85.33 0.0M
2024-08-21 84.99 85.21 84.99 85.21 0.0M
2024-08-20 85.58 85.58 85.58 85.58 0.0M
2024-08-19 85.70 85.70 85.65 85.65 0.0M
2024-08-16 85.94 85.94 85.94 85.94 0.0M
2024-08-15 85.42 85.42 85.42 85.42 0.0M
2024-08-14 85.34 85.34 85.34 85.34 0.0M
2024-08-13 85.79 85.79 85.69 85.69 0.0M
2024-08-12 85.72 85.76 85.72 85.76 0.0M
2024-08-09 85.45 85.45 85.45 85.45 0.0M
2024-08-08 85.35 85.35 85.35 85.35 0.0M
2024-08-07 85.43 85.55 85.43 85.55 0.0M
2024-08-06 84.79 84.87 84.79 84.87 0.0M
2024-08-05 84.41 84.41 84.41 84.41 0.0M
2024-08-02 86.47 86.47 86.47 86.47 0.0M
2024-08-01 86.78 86.92 86.78 86.92 0.0M
2024-07-31 86.36 86.36 86.36 86.36 0.0M
2024-07-30 85.89 85.89 85.89 85.89 0.0M
2024-07-29 85.92 85.92 85.92 85.92 0.0M
2024-07-26 85.51 85.51 85.51 85.51 0.0M
2024-07-25 86.15 86.15 85.96 85.96 0.0M
2024-07-24 85.82 85.82 85.82 85.82 0.0M
2024-07-23 85.72 85.72 85.72 85.72 0.0M
2024-07-22 85.34 85.34 85.34 85.34 0.0M
2024-07-19 85.48 85.48 85.48 85.48 0.0M
2024-07-18 85.16 85.16 85.16 85.16 0.0M
2024-07-17 85.38 85.38 85.38 85.38 0.0M
2024-07-16 85.29 85.29 85.29 85.29 0.0M
2024-07-15 85.37 85.37 85.37 85.37 0.0M
2024-07-12 85.14 85.14 85.14 85.14 0.0M
2024-07-11 85.13 85.13 85.13 85.13 0.0M
2024-07-10 85.15 85.15 85.15 85.15 0.0M
2024-07-09 85.04 85.04 85.04 85.04 0.0M
2024-07-08 85.22 85.22 85.22 85.22 0.0M
2024-07-04 85.21 85.21 85.21 85.21 0.0M
2024-07-03 85.10 85.10 85.10 85.10 0.0M
2024-07-02 85.26 85.26 85.26 85.26 0.0M
2024-07-01 85.10 85.10 85.10 85.10 0.0M
2024-06-28 85.74 85.74 85.74 85.74 0.0M
2024-06-27 85.67 85.70 85.64 85.64 0.0M
2024-06-26 85.84 85.84 85.84 85.84 0.0M
2024-06-25 85.40 85.40 85.36 85.36 0.0M
2024-06-24 85.57 85.57 85.57 85.57 0.0M
2024-06-21 85.64 85.64 85.64 85.64 0.0M
2024-06-20 85.20 85.20 85.20 85.20 0.0M
2024-06-19 85.18 85.18 85.18 85.18 0.0M
2024-06-18 85.19 85.19 85.19 85.19 0.0M
2024-06-17 85.21 85.21 85.21 85.21 0.0M
2024-06-14 85.52 85.52 85.52 85.52 0.0M
2024-06-13 84.82 84.83 84.82 84.83 0.0M
2024-06-12 84.93 84.93 84.93 84.93 0.0M
2024-06-11 84.70 84.70 84.70 84.70 0.0M
2024-06-10 84.77 84.77 84.77 84.77 0.0M
2024-06-07 83.98 83.98 83.96 83.96 0.0M
2024-06-06 84.08 84.08 84.08 84.08 0.0M
2024-06-05 83.92 83.92 83.92 83.92 0.0M
2024-06-04 83.72 83.72 83.72 83.72 0.0M
2024-06-03 83.74 83.84 83.74 83.84 0.0M
2024-05-31 83.75 83.75 83.75 83.75 0.0M
2024-05-30 83.46 83.46 83.46 83.46 0.0M
2024-05-29 83.32 83.32 83.32 83.32 0.0M
2024-05-28 83.61 83.61 83.61 83.61 0.0M
2024-05-27 83.78 83.78 83.78 83.78 0.0M
2024-05-24 83.63 83.63 83.63 83.63 0.0M
2024-05-23 84.10 84.10 84.10 84.10 0.0M
2024-05-22 83.62 83.62 83.62 83.62 0.0M
2024-05-21 83.51 83.84 83.51 83.84 0.0M
2024-05-20 83.75 83.75 83.75 83.75 0.0M
2024-05-16 83.47 83.47 83.47 83.47 0.0M
2024-05-15 83.33 83.33 83.33 83.33 0.0M
2024-05-14 83.69 83.69 83.69 83.69 0.0M
2024-05-13 83.74 83.74 83.74 83.74 0.0M
2024-05-10 83.97 83.97 83.97 83.97 0.0M
2024-05-09 84.36 84.36 84.36 84.36 0.0M
2024-05-08 84.48 84.48 84.48 84.48 0.0M
2024-05-07 84.29 84.29 84.28 84.28 0.0M
2024-05-06 84.21 84.21 84.21 84.21 0.0M
2024-05-03 84.04 84.04 84.04 84.04 0.0M
2024-05-02 83.53 83.53 83.53 83.53 0.0M
2024-04-30 83.81 83.81 83.81 83.81 0.0M
2024-04-29 83.56 83.56 83.52 83.52 0.0M
2024-04-26 83.22 83.22 83.10 83.10 0.0M
2024-04-25 83.49 83.49 83.10 83.10 0.0M
2024-04-24 83.91 83.91 83.91 83.91 0.0M
2024-04-23 83.86 83.86 83.72 83.72 0.0M
2024-04-22 83.56 83.56 83.56 83.56 0.0M
2024-04-19 83.27 83.29 83.27 83.29 0.0M
2024-04-18 83.01 83.01 83.01 83.01 0.0M
2024-04-17 83.46 83.46 83.46 83.46 0.0M
2024-04-16 83.57 83.57 83.57 83.57 0.0M
2024-04-15 83.89 83.89 83.89 83.89 0.0M
2024-04-12 83.76 83.99 83.76 83.99 0.0M
2024-04-11 83.04 83.32 83.04 83.32 0.0M
2024-04-10 83.10 83.10 83.10 83.10 0.0M
2024-04-09 83.05 83.05 83.05 83.05 0.0M
2024-04-08 82.94 82.96 82.94 82.96 0.0M
2024-04-05 83.02 83.02 83.02 83.02 0.0M
2024-04-04 82.94 82.94 82.94 82.94 0.0M
2024-04-03 83.63 83.63 83.63 83.63 0.0M
2024-04-02 84.02 84.02 84.02 84.02 0.0M
2024-03-28 83.20 83.70 83.20 83.70 0.0M
2024-03-27 83.49 83.49 83.49 83.49 0.0M
2024-03-26 83.13 83.13 83.13 83.13 0.0M
2024-03-25 83.76 83.76 83.76 83.76 0.0M
2024-03-22 83.95 83.95 83.95 83.95 0.0M
2024-03-21 83.23 83.38 83.23 83.38 0.0M
2024-03-20 83.17 83.17 83.17 83.17 0.0M
2024-03-19 82.75 82.75 82.75 82.75 0.0M
2024-03-18 82.38 82.38 82.38 82.38 0.0M
2024-03-15 82.60 82.60 82.60 82.60 0.0M
2024-03-14 82.42 82.42 82.42 82.42 0.0M
2024-03-13 82.45 82.45 82.45 82.45 0.0M
2024-03-12 82.38 82.38 82.38 82.38 0.0M
2024-03-11 82.15 82.16 82.15 82.16 0.0M
2024-03-08 82.31 82.31 82.31 82.31 0.0M
2024-03-07 82.30 82.30 82.30 82.30 0.0M
2024-03-06 82.51 82.51 82.51 82.51 0.0M
2024-03-05 82.69 82.69 82.69 82.69 0.0M
2024-03-04 82.63 82.63 82.63 82.63 0.0M
2024-03-01 82.62 82.62 82.43 82.43 0.0M
2024-02-29 82.34 82.34 82.34 82.34 0.0M
2024-02-28 82.30 82.30 82.30 82.30 0.0M
2024-02-27 82.01 82.01 82.01 82.01 0.0M
2024-02-26 82.72 82.72 82.72 82.72 0.0M
2024-02-23 82.60 82.60 82.60 82.60 0.0M
2024-02-22 82.27 82.32 82.22 82.32 0.0M
2024-02-21 82.43 82.43 82.43 82.43 0.0M
2024-02-20 82.57 82.57 82.57 82.57 0.0M
2024-02-19 82.28 82.33 82.27 82.33 0.0M
2024-02-16 82.73 82.73 82.73 82.73 0.0M
2024-02-15 82.87 82.87 82.87 82.87 0.0M
2024-02-14 83.10 83.10 83.10 83.10 0.0M
2024-02-13 82.93 82.93 82.93 82.93 0.0M
2024-02-12 82.68 82.68 82.68 82.68 0.0M
2024-02-09 83.02 83.02 83.02 83.02 0.0M
2024-02-08 82.71 83.03 82.71 83.03 0.0M
2024-02-07 82.83 82.83 82.81 82.81 0.0M
2024-02-06 82.47 82.47 82.47 82.47 0.0M
2024-02-05 82.88 82.88 82.88 82.88 0.0M
2024-02-02 82.23 82.51 82.23 82.51 0.0M
2024-02-01 82.79 82.86 82.73 82.73 0.0M
2024-01-31 82.69 82.69 82.40 82.40 0.0M
2024-01-30 82.55 82.84 82.55 82.84 0.0M
2024-01-29 82.56 82.83 82.56 82.83 0.0M
2024-01-26 82.54 82.57 82.42 82.57 0.0M
2024-01-25 81.66 82.39 81.65 82.39 0.0M
2024-01-24 82.03 82.03 81.71 81.71 0.0M
2024-01-23 81.61 81.76 81.61 81.76 0.0M
2024-01-22 81.44 81.44 81.32 81.32 0.0M
2024-01-19 81.87 81.87 81.63 81.63 0.0M
2024-01-18 81.54 81.75 81.54 81.75 0.0M
2024-01-17 81.97 81.97 81.97 81.97 0.0M
2024-01-16 81.88 82.17 81.88 82.17 0.0M
2024-01-15 81.44 81.87 81.44 81.71 0.0M
2024-01-12 81.10 81.62 81.10 81.62 0.0M
2024-01-11 81.46 81.46 81.32 81.37 0.0M
2024-01-10 81.26 81.55 81.26 81.55 0.0M
2024-01-09 81.13 81.39 81.13 81.39 0.0M
2024-01-08 80.59 80.84 80.59 80.78 0.0M
2024-01-05 80.70 80.90 80.70 80.83 0.0M
2024-01-04 80.98 80.98 80.98 80.98 0.0M
2024-01-03 81.28 81.37 80.97 81.25 0.0M
2024-01-02 81.00 81.00 80.98 80.98 0.0M