Lyxor 1 DAX50 ESG UCITS ETF I (E909)

E909
🏛️ Alemania →
46.47
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 46.24 46.50 46.23 46.47 0.0M
2025-09-25 46.33 46.33 45.92 46.11 0.0M
2025-09-24 46.31 46.50 46.22 46.48 0.0M
2025-09-23 46.45 46.68 46.42 46.52 0.0M
2025-09-22 46.33 46.33 46.00 46.21 0.0M
2025-09-19 46.69 46.69 46.46 46.46 0.0M
2025-09-18 46.42 46.69 46.31 46.69 0.0M
2025-09-17 46.24 46.27 45.95 46.16 0.0M
2025-09-16 46.82 46.82 46.15 46.18 0.0M
2025-09-15 47.07 47.07 46.88 47.03 0.0M
2025-09-12 47.05 47.05 46.78 46.83 0.0M
2025-09-11 46.83 47.00 46.78 46.91 0.0M
2025-09-10 47.10 47.13 46.77 46.83 0.0M
2025-09-09 47.30 47.30 46.97 47.01 0.2M
2025-09-08 47.18 47.21 47.04 47.21 0.0M
2025-09-05 47.29 47.29 46.78 47.18 0.0M
2025-09-04 46.73 47.07 46.62 47.07 0.0M
2025-09-03 46.79 46.99 46.68 46.99 0.0M
2025-09-02 47.71 47.71 46.62 46.62 0.1M
2025-09-01 47.96 48.11 47.73 48.11 0.0M
2025-08-29 48.06 48.06 47.73 47.73 0.0M
2025-08-28 48.48 48.48 48.06 48.13 0.0M
2025-08-27 48.68 48.68 48.17 48.17 0.0M
2025-08-26 48.54 48.78 48.53 48.64 0.0M
2025-08-25 48.89 48.99 48.81 48.81 0.0M
2025-08-22 48.81 49.20 48.81 49.02 0.0M
2025-08-21 48.91 48.91 48.68 48.88 0.0M
2025-08-20 48.76 49.29 48.76 49.29 0.0M
2025-08-19 48.86 49.09 48.80 49.09 0.0M
2025-08-18 48.68 48.75 48.60 48.69 0.0M
2025-08-15 49.32 49.32 48.82 49.23 0.0M
2025-08-14 48.69 48.87 48.69 48.87 0.0M
2025-08-13 48.55 48.70 48.55 48.59 0.0M
2025-08-12 48.52 48.79 48.24 48.79 0.0M
2025-08-11 48.57 48.57 48.38 48.53 0.0M
2025-08-08 48.28 48.51 48.15 48.44 0.0M
2025-08-07 47.74 48.64 47.72 48.37 0.0M
2025-08-06 47.64 47.67 47.40 47.56 0.0M
2025-08-05 47.52 47.78 47.41 47.78 0.0M
2025-08-04 47.98 48.45 47.98 48.39 0.0M
2025-08-01 48.45 48.45 47.77 48.07 0.0M
2025-07-31 49.54 49.54 48.97 49.03 0.0M
2025-07-30 49.24 49.40 49.24 49.35 0.0M
2025-07-29 49.16 49.45 49.16 49.31 0.0M
2025-07-28 49.98 49.98 48.90 48.90 0.0M
2025-07-25 49.17 49.52 49.10 49.10 0.0M
2025-07-24 49.83 49.83 49.50 49.58 0.0M
2025-07-23 49.19 49.43 49.05 49.43 0.0M
2025-07-22 48.83 48.83 48.25 48.25 0.0M
2025-07-21 48.95 49.32 48.88 49.32 0.0M
2025-07-18 49.25 49.25 48.85 48.85 0.0M
2025-07-17 48.89 49.04 48.74 49.04 0.0M
2025-07-16 48.51 48.86 48.42 48.47 0.0M
2025-07-15 48.95 49.02 48.64 49.02 0.0M
2025-07-14 48.41 48.73 48.41 48.73 0.0M
2025-07-11 49.25 49.25 48.90 48.96 0.0M
2025-07-10 49.72 49.72 49.39 49.43 0.0M
2025-07-09 49.00 49.67 49.00 49.51 0.0M
2025-07-08 48.75 48.95 48.67 48.87 0.0M
2025-07-07 48.30 48.95 48.30 48.95 0.0M
2025-07-04 48.31 48.31 48.11 48.18 0.0M
2025-07-03 48.49 48.80 48.28 48.80 0.0M
2025-07-02 48.43 48.43 48.20 48.23 0.0M
2025-07-01 48.49 48.49 47.98 48.40 0.0M
2025-06-30 48.74 48.74 48.32 48.38 0.0M
2025-06-27 48.15 48.62 48.13 48.60 0.0M
2025-06-26 47.89 47.97 47.68 47.68 0.0M
2025-06-25 47.84 47.90 47.63 47.77 0.0M
2025-06-24 48.15 48.21 47.86 47.95 0.0M
2025-06-23 46.97 47.26 46.97 47.11 0.0M
2025-06-20 47.04 47.50 47.04 47.50 0.0M
2025-06-19 46.93 46.93 46.67 46.70 0.0M
2025-06-18 47.48 47.48 47.06 47.24 0.0M
2025-06-17 47.63 47.69 47.42 47.54 0.0M
2025-06-16 47.83 48.41 47.67 48.41 0.0M
2025-06-13 47.42 47.65 47.39 47.61 0.0M
2025-06-12 48.31 48.34 48.06 48.21 0.0M
2025-06-11 48.83 48.86 48.67 48.67 0.0M
2025-06-10 49.22 49.22 48.81 48.91 0.0M
2025-06-09 49.30 49.30 49.08 49.08 0.0M
2025-06-06 49.15 49.27 49.10 49.25 0.0M
2025-06-05 49.22 49.58 48.99 49.58 0.0M
2025-06-04 49.16 49.22 49.01 49.11 0.0M
2025-06-03 48.92 48.92 48.49 48.87 0.0M
2025-06-02 48.63 49.10 48.46 49.10 0.0M
2025-05-30 48.86 49.12 48.84 48.84 0.0M
2025-05-29 49.29 49.35 48.71 48.79 0.0M
2025-05-28 49.34 49.34 48.91 48.91 0.0M
2025-05-27 48.90 49.27 48.90 49.27 0.0M
2025-05-26 48.94 48.94 48.76 48.82 0.0M
2025-05-23 48.99 48.99 47.76 48.09 0.0M
2025-05-22 48.92 48.92 48.66 48.90 0.0M
2025-05-21 48.85 49.11 48.82 49.10 0.0M
2025-05-20 48.70 49.20 48.55 49.20 0.0M
2025-05-19 48.33 48.76 48.26 48.76 0.0M
2025-05-16 48.40 48.55 48.08 48.29 0.0M
2025-05-15 48.18 48.60 47.74 48.60 0.0M
2025-05-14 48.30 48.30 47.97 48.05 0.0M
2025-05-13 48.09 48.23 47.87 47.87 0.0M
2025-05-12 48.37 48.88 48.03 48.18 0.0M
2025-05-09 47.63 47.88 47.63 47.80 0.0M
2025-05-08 47.30 47.61 47.30 47.45 0.0M
2025-05-07 47.41 47.41 47.19 47.19 0.0M
2025-05-06 47.54 47.54 46.80 47.29 0.0M
2025-05-05 47.26 47.75 47.18 47.75 0.0M
2025-05-02 46.90 47.36 46.58 47.36 0.0M
2025-04-30 46.30 46.38 45.67 46.09 0.0M
2025-04-29 46.14 46.27 46.03 46.19 0.0M
2025-04-28 46.23 46.28 46.02 46.02 0.0M
2025-04-25 46.12 46.14 45.90 46.02 0.0M
2025-04-24 45.52 45.80 45.28 45.75 0.0M
2025-04-23 45.10 45.74 45.01 45.48 0.0M
2025-04-22 43.90 44.55 43.82 44.55 0.0M
2025-04-17 44.15 44.15 43.75 43.88 0.0M
2025-04-16 43.47 43.83 43.22 43.82 0.0M
2025-04-15 43.52 44.04 43.52 44.04 0.0M
2025-04-14 42.81 43.29 42.80 43.10 0.0M
2025-04-11 42.46 42.46 41.53 41.91 0.0M
2025-04-10 43.57 43.57 42.05 42.05 0.0M
2025-04-09 40.85 40.88 39.92 40.45 0.0M
2025-04-08 41.20 41.83 40.81 41.56 0.0M
2025-04-07 40.24 41.26 39.27 40.85 0.0M
2025-04-04 44.28 44.28 42.05 42.23 0.0M
2025-04-03 44.71 45.14 44.26 44.26 0.0M
2025-04-02 45.74 45.74 45.27 45.55 0.0M
2025-04-01 45.68 46.15 45.49 46.15 0.0M
2025-03-31 45.40 45.40 44.86 45.21 0.0M
2025-03-28 46.10 46.18 45.88 45.89 0.0M
2025-03-27 45.95 46.29 45.86 46.29 0.0M
2025-03-26 47.31 47.31 46.31 46.31 0.0M
2025-03-25 46.86 47.26 46.76 46.77 0.0M
2025-03-24 47.21 47.21 46.36 46.36 0.0M
2025-03-21 46.90 46.90 46.55 46.75 0.0M
2025-03-20 47.69 47.69 46.84 47.35 0.0M
2025-03-19 47.59 47.83 47.54 47.63 0.0M
2025-03-18 47.77 48.00 47.60 47.81 0.0M
2025-03-17 47.09 47.69 47.06 47.69 0.0M
2025-03-14 46.33 47.32 46.33 47.06 0.0M
2025-03-13 46.35 46.70 46.15 46.37 0.0M
2025-03-12 46.51 46.85 46.44 46.69 0.0M
2025-03-11 46.93 47.06 46.05 46.09 0.0M
2025-03-10 47.80 47.80 46.74 46.85 0.1M
2025-03-07 47.55 47.60 47.13 47.39 0.0M
2025-03-06 47.68 48.09 47.43 48.09 0.0M
2025-03-05 46.77 47.58 46.77 47.58 0.0M
2025-03-04 46.57 46.63 45.66 45.66 0.0M
2025-03-03 46.65 47.66 46.31 47.66 0.0M
2025-02-28 46.11 46.46 46.05 46.44 0.0M
2025-02-27 46.64 46.74 46.43 46.47 0.0M
2025-02-26 46.60 47.05 46.60 46.98 0.0M
2025-02-25 46.01 46.39 46.01 46.16 0.0M
2025-02-24 46.34 46.38 45.85 46.17 0.0M
2025-02-21 45.81 46.12 45.81 45.94 0.0M
2025-02-20 46.32 46.44 45.97 46.34 0.0M
2025-02-19 47.13 47.23 46.06 46.10 0.0M
2025-02-18 47.02 47.14 46.69 47.08 0.0M
2025-02-17 46.51 47.29 46.50 47.29 0.0M
2025-02-14 46.62 46.69 46.43 46.48 0.0M
2025-02-13 46.44 46.81 46.38 46.81 0.0M
2025-02-12 45.64 45.86 45.61 45.61 0.0M
2025-02-11 45.38 45.57 45.34 45.57 0.0M
2025-02-10 45.26 45.45 45.24 45.45 0.0M
2025-02-07 45.43 45.47 45.11 45.11 0.0M
2025-02-06 44.92 45.43 44.81 45.43 0.1M
2025-02-05 44.29 44.83 44.26 44.83 0.0M
2025-02-04 44.63 44.63 44.25 44.40 0.0M
2025-02-03 43.97 44.49 43.91 44.49 0.0M
2025-01-31 45.06 45.06 44.84 44.91 0.0M
2025-01-30 44.79 44.97 44.54 44.95 0.0M
2025-01-29 44.53 44.71 44.43 44.45 0.0M
2025-01-28 44.27 44.42 44.21 44.21 0.0M
2025-01-27 43.85 44.15 43.77 44.06 0.0M
2025-01-24 44.38 44.48 44.19 44.23 0.0M
2025-01-23 44.02 44.16 43.94 43.94 0.0M
2025-01-22 43.87 44.13 43.86 43.94 0.0M
2025-01-21 43.32 43.54 43.32 43.54 0.0M
2025-01-20 43.24 43.78 43.17 43.78 0.0M
2025-01-17 43.01 43.30 43.01 43.30 0.0M
2025-01-16 43.02 43.02 42.66 42.76 0.0M
2025-01-15 42.25 43.14 42.25 43.14 0.0M
2025-01-14 42.09 42.15 42.01 42.05 0.0M
2025-01-13 41.81 41.87 41.50 41.50 0.0M
2025-01-10 42.17 42.34 41.95 41.95 0.0M
2025-01-09 42.08 42.35 41.97 41.97 0.0M
2025-01-08 42.38 42.38 42.18 42.31 0.0M
2025-01-07 42.22 42.53 42.21 42.52 0.0M
2025-01-06 41.79 42.54 41.70 42.54 0.0M
2025-01-03 41.83 41.83 41.49 41.77 0.0M
2025-01-02 42.06 42.06 41.40 42.02 0.0M