Lyxor Green Bond (DR) UCITS ETF - Monthly Hedged C (KLMH)

KLMH
🏛️ Alemania →
47.26
Última Actualización: 2025-10-03
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
2025-10-03 47.30 47.35 47.20 47.26 0.0M
2025-10-02 47.05 47.32 47.05 47.24 0.0M
2025-10-01 47.29 47.29 47.08 47.13 0.0M
2025-09-30 47.07 47.26 47.07 47.12 0.0M
2025-09-29 46.96 47.20 46.96 47.12 0.0M
2025-09-26 46.98 47.12 46.98 47.01 0.0M
2025-09-25 47.06 47.11 46.89 47.03 0.0M
2025-09-24 46.93 47.12 46.93 47.11 0.0M
2025-09-23 47.34 47.34 47.02 47.05 0.0M
2025-09-22 46.89 47.14 46.89 47.14 0.0M
2025-09-19 47.01 47.16 47.01 47.07 0.0M
2025-09-18 47.19 47.25 47.09 47.09 0.0M
2025-09-17 47.43 47.43 47.20 47.30 0.0M
2025-09-16 47.24 47.36 47.18 47.19 0.0M
2025-09-15 47.39 47.39 47.13 47.15 0.0M
2025-09-12 47.29 47.32 47.13 47.14 0.0M
2025-09-11 47.27 47.37 47.26 47.26 0.0M
2025-09-10 47.06 47.32 47.06 47.32 0.0M
2025-09-09 47.24 47.30 47.17 47.29 0.0M
2025-09-08 46.94 47.25 46.94 47.18 0.0M
2025-09-05 47.08 47.37 47.00 47.37 0.0M
2025-09-04 46.90 47.11 46.90 47.11 0.0M
2025-09-03 46.54 46.85 46.54 46.73 0.0M
2025-09-02 46.67 46.78 46.67 46.77 0.0M
2025-09-01 47.07 47.07 46.82 46.88 0.0M
2025-08-29 47.02 47.05 46.88 46.88 0.0M
2025-08-28 47.06 47.10 47.00 47.03 0.0M
2025-08-27 46.77 47.05 46.77 47.05 0.0M
2025-08-26 46.94 47.01 46.85 47.01 0.0M
2025-08-25 47.18 47.18 46.83 46.83 0.0M
2025-08-22 46.93 47.13 46.86 46.93 0.0M
2025-08-21 47.09 47.09 46.93 46.99 0.0M
2025-08-20 46.80 47.11 46.80 47.11 0.0M
2025-08-19 46.90 47.06 46.89 47.06 0.0M
2025-08-18 46.77 47.03 46.77 46.83 0.0M
2025-08-15 47.35 47.35 46.90 46.90 0.0M
2025-08-14 47.25 47.25 47.08 47.08 0.0M
2025-08-13 47.05 47.25 47.05 47.12 0.0M
2025-08-12 47.11 47.14 46.91 46.91 0.0M
2025-08-11 47.38 47.38 47.09 47.09 0.0M
2025-08-08 47.27 47.29 47.13 47.22 0.0M
2025-08-07 47.42 47.42 47.20 47.25 0.0M
2025-08-06 47.07 47.27 47.07 47.19 0.0M
2025-08-05 47.30 47.40 47.09 47.34 0.0M
2025-08-04 46.86 47.25 46.86 47.25 0.0M
2025-08-01 47.13 47.23 46.90 47.01 0.0M
2025-07-31 47.12 47.12 46.96 46.96 0.0M
2025-07-30 46.88 47.13 46.88 46.95 0.0M
2025-07-29 47.04 47.06 46.99 47.06 0.0M
2025-07-28 46.86 47.07 46.86 46.99 0.0M
2025-07-25 46.93 46.93 46.82 46.88 0.0M
2025-07-24 47.11 47.17 46.98 46.98 0.0M
2025-07-23 47.02 47.23 47.02 47.15 0.0M
2025-07-22 47.10 47.21 47.09 47.20 0.0M
2025-07-21 46.87 47.23 46.87 47.23 0.0M
2025-07-18 47.06 47.06 46.83 46.83 0.0M
2025-07-17 46.92 47.00 46.87 47.00 0.0M
2025-07-16 46.82 46.98 46.82 46.86 0.0M
2025-07-15 47.05 47.05 46.81 46.81 0.0M
2025-07-14 46.59 46.86 46.59 46.70 0.0M
2025-07-11 46.93 46.93 46.78 46.81 0.0M
2025-07-10 47.05 47.05 46.90 46.90 0.0M
2025-07-09 46.81 47.00 46.81 46.91 0.0M
2025-07-08 46.84 46.96 46.84 46.96 0.0M
2025-07-07 47.01 47.19 47.01 47.12 0.0M
2025-07-04 47.17 47.32 47.08 47.08 0.0M
2025-07-03 47.10 47.18 47.05 47.05 0.0M
2025-07-02 46.92 47.13 46.92 47.13 0.0M
2025-07-01 47.27 47.27 47.12 47.18 0.0M
2025-06-30 46.93 47.15 46.93 46.97 0.0M
2025-06-27 47.12 47.12 46.94 46.94 0.0M
2025-06-26 47.16 47.21 47.00 47.00 0.0M
2025-06-25 47.18 47.20 46.97 46.97 0.0M
2025-06-24 47.21 47.21 47.01 47.15 0.0M
2025-06-23 47.15 47.15 47.01 47.09 0.0M
2025-06-20 47.12 47.12 46.99 47.00 0.0M
2025-06-19 47.03 47.10 46.94 47.10 0.0M
2025-06-18 46.81 47.16 46.81 47.11 0.0M
2025-06-17 46.99 47.09 46.95 47.08 0.0M
2025-06-16 47.00 47.15 46.91 47.14 0.0M
2025-06-13 47.20 47.20 46.96 46.96 0.0M
2025-06-12 47.13 47.20 47.09 47.09 0.0M
2025-06-11 46.89 47.16 46.89 47.00 0.0M
2025-06-10 47.02 47.13 46.98 47.02 0.0M
2025-06-09 46.89 47.11 46.89 46.91 0.0M
2025-06-06 46.93 47.02 46.89 46.89 0.0M
2025-06-05 47.05 47.19 46.92 46.92 0.0M
2025-06-04 47.07 47.18 46.93 47.04 0.0M
2025-06-03 47.09 47.09 46.94 46.94 0.0M
2025-06-02 47.12 47.12 46.92 46.92 0.0M
2025-05-30 47.00 47.05 46.97 47.05 0.0M
2025-05-29 46.78 46.98 46.78 46.98 0.0M
2025-05-28 46.84 46.90 46.83 46.83 0.0M
2025-05-27 46.88 47.06 46.71 46.95 0.0M
2025-05-26 46.78 46.79 46.65 46.65 0.0M
2025-05-23 46.84 46.84 46.58 46.69 0.0M
2025-05-22 46.53 46.59 46.49 46.57 0.0M
2025-05-21 46.64 46.64 46.52 46.53 0.0M
2025-05-20 46.78 46.80 46.66 46.71 0.0M
2025-05-19 46.56 46.72 46.56 46.68 0.0M
2025-05-16 46.77 46.83 46.60 46.60 0.0M
2025-05-15 46.64 46.67 46.41 46.67 0.0M
2025-05-14 46.48 46.55 46.39 46.39 0.0M
2025-05-13 46.51 46.57 46.39 46.45 0.0M
2025-05-12 46.46 46.63 46.44 46.44 0.0M
2025-05-09 46.74 46.74 46.67 46.67 0.0M
2025-05-08 46.91 46.94 46.76 46.76 0.0M
2025-05-07 46.96 46.96 46.76 46.86 0.0M
2025-05-06 46.88 46.88 46.64 46.66 0.0M
2025-05-05 46.82 46.89 46.71 46.71 0.0M
2025-05-02 47.05 47.05 46.77 46.77 0.0M
2025-04-30 46.88 47.04 46.84 46.91 0.0M
2025-04-29 46.87 46.92 46.83 46.83 0.0M
2025-04-28 46.72 46.88 46.72 46.81 0.0M
2025-04-25 46.93 47.00 46.93 47.00 0.0M
2025-04-24 46.82 46.98 46.82 46.95 0.0M
2025-04-23 46.96 46.97 46.75 46.75 0.0M
2025-04-22 46.55 46.85 46.55 46.81 0.0M
2025-04-17 46.67 46.86 46.64 46.74 0.0M
2025-04-16 46.67 46.70 46.58 46.60 0.0M
2025-04-15 46.60 46.77 46.50 46.63 0.0M
2025-04-14 46.01 46.66 46.01 46.40 0.0M
2025-04-11 46.39 46.51 46.32 46.37 0.0M
2025-04-10 46.47 46.47 46.21 46.21 0.0M
2025-04-09 46.18 46.46 45.98 45.98 0.0M
2025-04-08 46.06 46.70 46.06 46.13 0.0M
2025-04-07 46.19 46.78 46.12 46.12 0.0M
2025-04-04 46.68 46.78 46.42 46.78 0.0M
2025-04-03 46.54 46.61 46.42 46.51 0.0M
2025-04-02 46.60 46.60 46.30 46.30 0.0M
2025-04-01 46.52 46.54 46.42 46.42 0.0M
2025-03-31 46.16 46.39 46.16 46.24 0.0M
2025-03-28 46.29 46.37 46.19 46.37 0.0M
2025-03-27 46.20 46.20 46.06 46.06 0.0M
2025-03-26 46.07 46.24 46.07 46.14 0.0M
2025-03-25 46.15 46.21 46.09 46.21 0.0M
2025-03-24 46.04 46.25 46.04 46.20 0.0M
2025-03-21 46.34 46.34 46.21 46.21 0.0M
2025-03-20 46.27 46.32 46.11 46.11 0.0M
2025-03-19 46.21 46.21 46.07 46.09 0.0M
2025-03-18 46.09 46.13 46.00 46.01 0.0M
2025-03-17 46.07 46.16 46.01 46.14 0.0M
2025-03-14 45.91 45.98 45.85 45.93 0.0M
2025-03-13 45.85 45.95 45.84 45.84 0.0M
2025-03-12 45.92 46.01 45.89 45.98 0.0M
2025-03-11 46.12 46.12 45.88 45.88 0.0M
2025-03-10 45.95 46.22 45.95 46.10 0.0M
2025-03-07 46.21 46.21 46.05 46.15 0.0M
2025-03-06 45.96 46.08 45.82 45.82 0.0M
2025-03-05 46.47 46.57 46.17 46.22 0.0M
2025-03-04 47.05 47.05 46.80 46.80 0.0M
2025-03-03 47.13 47.13 46.80 46.92 0.0M
2025-02-28 47.10 47.13 47.02 47.07 0.0M
2025-02-27 47.14 47.14 46.92 47.14 0.0M
2025-02-26 46.87 47.01 46.87 46.98 0.0M
2025-02-25 46.83 46.94 46.81 46.94 0.0M
2025-02-24 46.55 46.85 46.55 46.76 0.0M
2025-02-21 46.64 46.87 46.64 46.75 0.0M
2025-02-20 46.60 46.72 46.58 46.72 0.0M
2025-02-19 46.75 46.75 46.56 46.58 0.0M
2025-02-18 46.70 46.71 46.64 46.68 0.0M
2025-02-17 46.62 46.87 46.62 46.87 0.0M
2025-02-14 46.93 46.93 46.80 46.83 0.0M
2025-02-13 46.67 46.92 46.67 46.90 0.0M
2025-02-12 46.72 46.81 46.58 46.58 0.0M
2025-02-11 46.91 46.91 46.77 46.83 0.0M
2025-02-10 46.83 47.05 46.83 47.05 0.0M
2025-02-07 47.12 47.12 46.87 46.92 0.0M
2025-02-06 46.97 47.02 46.97 46.98 0.0M
2025-02-05 46.91 47.04 46.91 46.94 0.0M
2025-02-04 46.77 46.92 46.69 46.89 0.0M
2025-02-03 46.91 46.91 46.69 46.74 0.0M
2025-01-31 46.52 46.72 46.52 46.68 0.0M
2025-01-30 46.42 46.62 46.41 46.43 0.0M
2025-01-29 46.43 46.48 46.41 46.48 0.0M
2025-01-28 46.35 46.41 46.31 46.40 0.0M
2025-01-27 46.29 46.48 46.29 46.31 0.0M
2025-01-24 46.34 46.38 46.19 46.38 0.0M
2025-01-23 46.42 46.42 46.24 46.24 0.0M
2025-01-22 46.34 46.50 46.34 46.45 0.0M
2025-01-21 46.17 46.41 46.17 46.41 0.0M
2025-01-20 46.17 46.41 46.17 46.41 0.0M
2025-01-17 46.34 46.37 46.29 46.37 0.0M
2025-01-16 46.18 46.31 46.11 46.31 0.0M
2025-01-15 46.09 46.25 45.88 46.18 0.0M
2025-01-14 45.98 45.98 45.82 45.93 0.0M
2025-01-13 45.81 46.03 45.81 46.03 0.0M
2025-01-10 46.11 46.14 46.03 46.14 0.0M
2025-01-09 46.10 46.22 46.10 46.13 0.0M
2025-01-08 46.25 46.29 46.15 46.28 0.0M
2025-01-07 46.49 46.49 46.22 46.30 0.0M
2025-01-06 46.19 46.49 46.19 46.49 0.0M
2025-01-03 46.61 46.61 46.44 46.50 0.0M
2025-01-02 46.88 46.88 46.61 46.61 0.0M