Lyxor Index Fund - Lyxor MSCI Future Mobility ESG Filtered (DR) UCITS ETF Acc

ELCR
🏛️ 독일 →
20.91
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 20.93 20.93 20.84 20.91 0.0M
2025-09-25 21.00 21.03 20.74 21.01 0.0M
2025-09-24 20.80 21.04 20.80 20.96 0.0M
2025-09-23 20.92 20.92 20.80 20.80 0.0M
2025-09-22 20.70 20.96 20.65 20.96 0.0M
2025-09-19 20.50 20.65 20.48 20.48 0.0M
2025-09-18 20.41 20.63 20.40 20.59 0.0M
2025-09-17 20.40 20.49 20.23 20.27 0.0M
2025-09-16 20.54 20.58 20.43 20.44 0.0M
2025-09-15 20.49 20.69 20.40 20.69 0.0M
2025-09-12 20.17 20.33 20.15 20.33 0.0M
2025-09-11 19.93 20.22 19.93 20.22 0.0M
2025-09-10 19.91 19.98 19.91 19.98 0.0M
2025-09-09 19.69 19.75 19.66 19.70 0.0M
2025-09-08 19.69 19.73 19.61 19.67 0.0M
2025-09-05 19.71 19.71 19.38 19.61 0.0M
2025-09-04 19.53 19.55 19.44 19.52 0.0M
2025-09-03 19.55 19.63 19.51 19.59 0.0M
2025-09-02 19.74 19.74 19.47 19.47 0.0M
2025-09-01 19.75 19.92 19.71 19.92 0.0M
2025-08-29 20.14 20.18 19.73 19.74 0.0M
2025-08-28 20.24 20.27 20.11 20.11 0.0M
2025-08-27 20.29 20.36 20.17 20.17 0.0M
2025-08-26 20.09 20.30 20.09 20.21 0.0M
2025-08-25 20.05 20.19 20.03 20.19 0.0M
2025-08-22 19.71 20.09 19.70 20.03 0.0M
2025-08-21 19.71 19.73 19.59 19.73 0.0M
2025-08-20 19.83 19.83 19.40 19.67 0.0M
2025-08-19 19.98 20.08 19.96 19.98 0.0M
2025-08-18 19.79 19.93 19.79 19.91 0.0M
2025-08-15 19.94 19.94 19.75 19.87 0.0M
2025-08-14 19.75 19.79 19.74 19.74 0.0M
2025-08-13 19.78 19.86 19.69 19.73 0.0M
2025-08-12 19.74 19.79 19.73 19.79 0.0M
2025-08-11 19.63 19.96 19.60 19.96 0.1M
2025-08-08 19.50 19.64 19.50 19.57 0.0M
2025-08-07 19.35 19.50 19.29 19.38 0.0M
2025-08-06 19.27 19.32 19.11 19.14 0.0M
2025-08-05 19.39 19.39 19.15 19.28 0.0M
2025-08-04 18.97 19.19 18.97 19.19 0.0M
2025-08-01 19.34 19.34 18.71 18.94 0.0M
2025-07-31 19.73 19.78 19.56 19.57 0.0M
2025-07-30 19.51 19.64 19.50 19.60 0.0M
2025-07-29 19.79 19.83 19.44 19.44 0.0M
2025-07-28 19.51 19.63 19.51 19.61 0.0M
2025-07-25 19.41 19.43 19.35 19.41 0.0M
2025-07-24 19.50 19.52 19.39 19.39 0.0M
2025-07-23 19.34 19.48 19.34 19.40 0.0M
2025-07-22 19.18 19.23 19.03 19.09 0.0M
2025-07-21 19.34 19.34 19.23 19.23 0.0M
2025-07-18 19.27 19.27 19.09 19.19 0.0M
2025-07-17 19.14 19.21 19.10 19.19 0.0M
2025-07-16 18.82 18.97 18.67 18.67 0.0M
2025-07-15 18.96 19.00 18.89 18.99 0.0M
2025-07-14 18.72 18.76 18.70 18.71 0.0M
2025-07-11 18.73 18.80 18.63 18.72 0.0M
2025-07-10 18.56 18.74 18.56 18.74 0.0M
2025-07-09 18.49 18.65 18.49 18.59 0.0M
2025-07-08 18.43 18.51 18.40 18.51 0.0M
2025-07-07 18.22 18.35 18.21 18.33 0.0M
2025-07-04 18.40 18.40 18.30 18.35 0.0M
2025-07-03 18.46 18.64 18.43 18.61 0.0M
2025-07-02 18.21 18.42 18.21 18.37 0.0M
2025-07-01 18.26 18.26 18.08 18.18 0.0M
2025-06-30 18.51 18.51 18.30 18.30 0.0M
2025-06-27 18.51 18.55 18.43 18.51 0.0M
2025-06-26 18.26 18.33 18.19 18.27 0.1M
2025-06-25 18.30 18.35 18.10 18.19 0.0M
2025-06-24 18.11 18.22 18.11 18.15 0.0M
2025-06-23 17.74 17.83 17.64 17.83 0.0M
2025-06-20 17.84 17.89 17.72 17.72 0.0M
2025-06-19 17.90 17.90 17.73 17.73 0.0M
2025-06-18 17.90 18.05 17.88 17.99 0.0M
2025-06-17 17.91 17.95 17.87 17.87 0.0M
2025-06-16 17.90 18.07 17.89 18.07 0.0M
2025-06-13 17.76 17.89 17.73 17.88 0.0M
2025-06-12 18.20 18.20 17.99 18.07 0.0M
2025-06-11 18.33 18.45 18.33 18.43 0.0M
2025-06-10 18.20 18.31 18.11 18.25 0.0M
2025-06-09 18.06 18.22 17.99 18.14 0.0M
2025-06-06 17.95 18.09 17.87 18.02 0.0M
2025-06-05 18.10 18.17 18.01 18.11 0.0M
2025-06-04 18.25 18.25 18.05 18.08 0.0M
2025-06-03 17.94 18.22 17.94 18.22 0.0M
2025-06-02 18.00 18.12 17.87 18.12 0.0M
2025-05-30 18.38 18.40 18.28 18.28 0.0M
2025-05-29 18.84 18.84 18.49 18.49 0.0M
2025-05-28 18.56 18.63 18.49 18.59 0.0M
2025-05-27 18.32 18.49 18.32 18.49 0.0M
2025-05-26 18.17 18.31 18.17 18.27 0.0M
2025-05-23 18.30 18.30 17.81 18.11 0.0M
2025-05-22 18.22 18.32 18.19 18.32 0.0M
2025-05-21 18.45 18.50 18.43 18.47 0.0M
2025-05-20 18.62 18.75 18.62 18.75 0.0M
2025-05-19 18.45 18.51 18.26 18.51 0.0M
2025-05-16 18.57 18.82 18.57 18.82 0.0M
2025-05-15 18.64 18.64 18.42 18.59 0.0M
2025-05-14 18.61 18.68 18.53 18.60 0.0M
2025-05-13 18.14 18.47 18.02 18.38 0.0M
2025-05-12 18.11 18.27 17.95 18.08 0.0M
2025-05-09 17.18 17.30 17.16 17.23 0.0M
2025-05-08 17.04 17.12 16.97 17.12 0.0M
2025-05-07 16.86 16.86 16.55 16.68 0.0M
2025-05-06 16.74 16.77 16.57 16.77 0.0M
2025-05-05 16.72 16.90 16.70 16.90 0.0M
2025-05-02 16.59 16.81 16.49 16.81 0.0M
2025-04-30 16.27 16.29 15.99 16.13 0.0M
2025-04-29 16.43 16.55 16.39 16.41 0.1M
2025-04-28 16.39 16.54 16.25 16.30 0.1M
2025-04-25 16.15 16.32 16.07 16.32 0.0M
2025-04-24 15.48 15.84 15.48 15.84 0.0M
2025-04-23 15.59 15.87 15.55 15.63 0.0M
2025-04-22 15.02 15.13 14.88 15.13 0.0M
2025-04-17 15.29 15.29 15.10 15.19 0.0M
2025-04-16 15.07 15.33 15.04 15.33 0.0M
2025-04-15 15.48 15.65 15.42 15.65 0.0M
2025-04-14 15.23 15.46 15.23 15.28 0.0M
2025-04-11 15.22 15.22 14.83 14.86 0.0M
2025-04-10 15.90 15.90 14.93 14.93 0.0M
2025-04-09 14.29 14.32 13.90 14.21 0.0M
2025-04-08 14.72 15.20 14.72 15.01 0.0M
2025-04-07 13.59 14.58 13.49 14.58 0.0M
2025-04-04 15.45 15.54 14.51 14.58 0.0M
2025-04-03 15.95 16.13 15.53 15.71 0.0M
2025-04-02 16.71 16.79 16.58 16.79 0.0M
2025-04-01 16.62 16.73 16.39 16.71 0.0M
2025-03-31 16.22 16.36 16.16 16.35 0.0M
2025-03-28 17.02 17.10 16.63 16.63 0.0M
2025-03-27 17.22 17.29 17.21 17.26 0.0M
2025-03-26 17.76 17.76 17.40 17.44 0.0M
2025-03-25 17.69 17.69 17.57 17.65 0.0M
2025-03-24 17.32 17.66 17.32 17.66 0.0M
2025-03-21 17.00 17.14 16.85 17.12 0.0M
2025-03-20 17.18 17.18 16.92 17.05 0.0M
2025-03-19 16.74 16.97 16.74 16.94 0.0M
2025-03-18 16.92 16.92 16.65 16.77 0.0M
2025-03-17 16.94 17.04 16.91 17.00 0.0M
2025-03-14 16.75 17.01 16.71 16.93 0.0M
2025-03-13 16.80 16.90 16.71 16.74 0.0M
2025-03-12 16.67 16.95 16.62 16.91 0.0M
2025-03-11 16.59 16.78 16.38 16.47 0.0M
2025-03-10 17.18 17.18 16.74 16.78 0.1M
2025-03-07 17.31 17.37 17.07 17.07 0.0M
2025-03-06 17.63 17.63 17.47 17.48 0.0M
2025-03-05 17.62 17.62 17.28 17.36 0.0M
2025-03-04 17.68 17.71 17.13 17.25 0.0M
2025-03-03 18.64 18.64 18.37 18.41 0.0M
2025-02-28 18.20 18.46 18.06 18.46 0.0M
2025-02-27 18.89 18.97 18.84 18.85 0.0M
2025-02-26 18.70 18.88 18.70 18.88 0.0M
2025-02-25 18.90 18.96 18.35 18.40 0.0M
2025-02-24 19.48 19.50 19.03 19.26 0.0M
2025-02-21 19.87 19.93 19.77 19.80 0.0M
2025-02-20 20.00 20.06 19.76 19.83 0.0M
2025-02-19 20.03 20.11 19.96 20.11 0.0M
2025-02-18 19.89 20.02 19.84 20.00 0.0M
2025-02-17 19.86 19.86 19.72 19.86 0.0M
2025-02-14 19.73 19.75 19.56 19.60 0.0M
2025-02-13 19.25 19.59 19.18 19.51 0.0M
2025-02-12 18.94 19.11 18.90 19.11 0.0M
2025-02-11 19.37 19.39 19.26 19.26 0.0M
2025-02-10 19.37 19.69 19.37 19.54 0.0M
2025-02-07 19.27 19.42 19.21 19.41 0.0M
2025-02-06 18.98 19.07 18.98 19.04 0.0M
2025-02-05 19.14 19.14 18.81 18.97 0.0M
2025-02-04 18.96 19.05 18.78 19.02 0.0M
2025-02-03 18.89 18.96 18.66 18.96 0.0M
2025-01-31 19.19 19.55 19.19 19.40 0.0M
2025-01-30 19.06 19.07 18.90 19.03 0.0M
2025-01-29 19.09 19.14 18.80 18.88 0.0M
2025-01-28 19.07 19.14 18.75 18.80 0.0M
2025-01-27 19.16 19.20 18.84 19.12 0.0M
2025-01-24 19.90 19.92 19.80 19.88 0.0M
2025-01-23 19.88 19.92 19.79 19.90 0.0M
2025-01-22 19.90 19.94 19.85 19.93 0.0M
2025-01-21 19.83 19.94 19.58 19.68 0.0M
2025-01-20 19.95 20.12 19.89 20.12 0.0M
2025-01-17 19.72 19.98 19.68 19.95 0.0M
2025-01-16 19.83 19.83 19.60 19.61 0.0M
2025-01-15 19.15 19.69 19.14 19.69 0.0M
2025-01-14 19.49 19.53 19.24 19.27 0.0M
2025-01-13 19.22 19.22 19.01 19.14 0.0M
2025-01-10 19.32 19.32 19.21 19.24 0.0M
2025-01-09 19.33 19.43 19.33 19.42 0.0M
2025-01-08 19.67 19.76 19.49 19.49 0.0M
2025-01-07 19.98 20.14 19.62 19.77 0.0M
2025-01-06 19.89 20.18 19.89 20.16 0.0M
2025-01-03 19.34 19.63 19.24 19.63 0.0M
2025-01-02 19.27 19.49 19.19 19.49 0.1M