Lyxor Green Bond Esg Screened (DR) (XCO2)

XCO2
🏛️ Alemania →
18.90
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 18.81 18.90 18.81 18.90 0.0M
2025-09-25 18.90 18.91 18.88 18.88 0.0M
2025-09-24 18.95 18.95 18.90 18.90 0.0M
2025-09-23 18.96 18.96 18.87 18.89 0.0M
2025-09-22 18.85 18.90 18.85 18.90 0.0M
2025-09-19 18.90 18.93 18.89 18.90 0.0M
2025-09-18 18.88 18.92 18.88 18.91 0.0M
2025-09-17 18.91 18.92 18.91 18.92 0.0M
2025-09-16 18.99 18.99 18.91 18.91 0.0M
2025-09-15 18.99 18.99 18.94 18.94 0.0M
2025-09-12 18.96 18.96 18.93 18.93 0.0M
2025-09-11 18.98 19.03 18.93 18.98 0.0M
2025-09-10 18.92 18.97 18.92 18.97 0.0M
2025-09-09 18.94 18.95 18.94 18.95 0.0M
2025-09-08 18.98 18.99 18.94 18.97 0.0M
2025-09-05 18.93 18.97 18.91 18.93 0.0M
2025-09-04 18.90 18.92 18.90 18.92 0.0M
2025-09-03 18.90 18.90 18.87 18.87 0.0M
2025-09-02 18.92 18.92 18.82 18.83 0.0M
2025-09-01 18.91 18.91 18.89 18.89 0.0M
2025-08-29 18.90 18.93 18.89 18.89 0.0M
2025-08-28 18.93 18.93 18.90 18.91 0.0M
2025-08-27 18.89 18.93 18.89 18.93 0.0M
2025-08-26 18.87 18.90 18.86 18.87 0.0M
2025-08-25 18.90 18.90 18.77 18.88 0.0M
2025-08-22 18.90 18.90 18.84 18.87 0.0M
2025-08-21 18.89 18.89 18.84 18.85 0.0M
2025-08-20 18.81 18.90 18.81 18.88 0.0M
2025-08-19 18.85 18.87 18.85 18.87 0.0M
2025-08-18 18.90 18.90 18.86 18.86 0.0M
2025-08-15 18.96 18.96 18.82 18.84 0.0M
2025-08-14 18.92 18.94 18.92 18.92 0.0M
2025-08-13 18.86 18.90 18.86 18.90 0.0M
2025-08-12 18.88 18.88 18.85 18.85 0.0M
2025-08-11 18.87 18.90 18.86 18.88 0.0M
2025-08-08 18.90 18.90 18.87 18.87 0.0M
2025-08-07 18.93 18.93 18.88 18.91 0.0M
2025-08-06 18.86 18.91 18.86 18.90 0.0M
2025-08-05 18.93 18.98 18.92 18.95 0.0M
2025-08-04 18.86 18.92 18.86 18.92 0.0M
2025-08-01 18.91 18.91 18.87 18.88 0.0M
2025-07-31 18.91 18.92 18.90 18.91 0.0M
2025-07-30 18.82 18.90 18.82 18.88 0.0M
2025-07-29 18.86 18.88 18.85 18.87 0.0M
2025-07-28 18.81 18.84 18.81 18.82 0.0M
2025-07-25 18.77 18.79 18.77 18.79 0.0M
2025-07-24 18.78 18.84 18.78 18.80 0.0M
2025-07-23 18.89 18.89 18.85 18.86 0.0M
2025-07-22 18.84 18.85 18.83 18.85 0.0M
2025-07-21 18.80 18.86 18.80 18.86 0.0M
2025-07-18 18.86 18.86 18.80 18.81 0.0M
2025-07-17 18.82 18.87 18.82 18.84 0.0M
2025-07-16 18.77 18.80 18.77 18.79 0.0M
2025-07-15 18.83 18.83 18.80 18.81 0.0M
2025-07-14 18.79 18.79 18.76 18.77 0.0M
2025-07-11 18.79 18.80 18.77 18.77 0.0M
2025-07-10 18.85 18.85 18.78 18.78 0.0M
2025-07-09 18.78 18.81 18.78 18.79 0.0M
2025-07-08 18.79 18.80 18.75 18.78 0.0M
2025-07-07 18.83 18.85 18.80 18.80 0.0M
2025-07-04 18.82 18.89 18.78 18.80 0.0M
2025-07-03 18.84 18.84 18.80 18.82 0.0M
2025-07-02 18.85 18.85 18.75 18.78 0.0M
2025-07-01 18.85 18.85 18.81 18.81 0.0M
2025-06-30 18.81 18.81 18.78 18.78 0.0M
2025-06-27 18.81 18.84 18.79 18.81 0.0M
2025-06-26 18.84 18.89 18.79 18.79 0.0M
2025-06-25 18.81 18.88 18.81 18.82 0.0M
2025-06-24 18.89 18.89 18.80 18.83 0.0M
2025-06-23 18.86 18.87 18.83 18.83 0.0M
2025-06-20 18.84 18.85 18.81 18.82 0.0M
2025-06-19 18.83 18.84 18.79 18.84 0.0M
2025-06-18 18.81 18.86 18.77 18.84 0.0M
2025-06-17 18.84 18.84 18.80 18.81 0.0M
2025-06-16 18.82 18.82 18.77 18.82 0.0M
2025-06-13 18.85 18.86 18.78 18.79 0.0M
2025-06-12 18.84 18.86 18.80 18.84 0.0M
2025-06-11 18.85 18.86 18.82 18.82 0.0M
2025-06-10 18.85 18.88 18.84 18.85 0.0M
2025-06-09 18.89 18.89 18.80 18.83 0.0M
2025-06-06 18.82 18.88 18.82 18.84 0.0M
2025-06-05 18.87 18.88 18.84 18.84 0.0M
2025-06-04 18.86 18.89 18.82 18.86 0.0M
2025-06-03 18.85 18.87 18.83 18.84 0.0M
2025-06-02 18.88 18.88 18.84 18.84 0.0M
2025-05-30 18.85 18.87 18.85 18.85 0.0M
2025-05-29 18.82 18.85 18.82 18.85 0.0M
2025-05-28 18.84 18.84 18.79 18.83 0.0M
2025-05-27 18.85 18.93 18.85 18.87 0.0M
2025-05-26 18.83 18.84 18.80 18.84 0.0M
2025-05-23 18.86 18.86 18.75 18.81 0.0M
2025-05-22 18.75 18.79 18.75 18.76 0.0M
2025-05-21 18.77 18.79 18.76 18.77 0.0M
2025-05-20 18.83 18.85 18.82 18.82 0.0M
2025-05-19 18.84 18.84 18.77 18.84 0.0M
2025-05-16 18.91 18.91 18.84 18.87 0.0M
2025-05-15 18.81 18.82 18.75 18.82 0.0M
2025-05-14 18.79 18.81 18.77 18.77 0.0M
2025-05-13 18.74 18.82 18.74 18.79 0.0M
2025-05-12 18.76 18.88 18.76 18.81 0.0M
2025-05-09 18.82 18.84 18.81 18.83 0.0M
2025-05-08 18.85 18.85 18.84 18.84 0.0M
2025-05-07 18.86 18.86 18.82 18.84 0.0M
2025-05-06 18.80 18.84 18.79 18.79 0.0M
2025-05-05 18.80 18.85 18.80 18.80 0.0M
2025-05-02 18.88 18.88 18.76 18.83 0.0M
2025-04-30 18.78 18.86 18.78 18.86 0.0M
2025-04-29 18.75 18.78 18.75 18.78 0.0M
2025-04-28 18.71 18.79 18.71 18.74 0.0M
2025-04-25 18.80 18.80 18.77 18.77 0.0M
2025-04-24 18.68 18.85 18.68 18.80 0.0M
2025-04-23 18.78 18.80 18.74 18.74 0.0M
2025-04-22 18.59 18.71 18.59 18.69 0.0M
2025-04-17 18.68 18.75 18.68 18.72 0.0M
2025-04-16 18.71 18.72 18.69 18.69 0.0M
2025-04-15 18.72 18.72 18.64 18.67 0.0M
2025-04-14 18.57 18.59 18.56 18.59 0.0M
2025-04-11 18.59 18.66 18.59 18.59 0.0M
2025-04-10 18.75 18.75 18.63 18.63 0.0M
2025-04-09 18.61 18.76 18.59 18.65 0.0M
2025-04-08 18.69 18.78 18.69 18.71 0.0M
2025-04-07 18.76 18.76 18.72 18.74 0.0M
2025-04-04 18.83 18.83 18.71 18.83 0.0M
2025-04-03 18.80 18.91 18.72 18.78 0.0M
2025-04-02 18.84 18.87 18.79 18.79 0.0M
2025-04-01 18.88 18.88 18.80 18.82 0.0M
2025-03-31 18.81 18.83 18.80 18.80 0.0M
2025-03-28 18.80 18.81 18.78 18.78 0.0M
2025-03-27 18.78 18.81 18.76 18.76 0.0M
2025-03-26 18.77 18.78 18.73 18.78 0.0M
2025-03-25 18.75 18.76 18.74 18.76 0.0M
2025-03-24 18.80 18.80 18.69 18.74 0.0M
2025-03-21 18.74 18.78 18.71 18.75 0.0M
2025-03-20 18.72 18.80 18.71 18.73 0.0M
2025-03-19 18.70 18.71 18.64 18.69 0.0M
2025-03-18 18.66 18.67 18.65 18.66 0.0M
2025-03-17 18.71 18.71 18.64 18.70 0.0M
2025-03-14 18.62 18.67 18.60 18.64 0.0M
2025-03-13 18.62 18.63 18.62 18.62 0.0M
2025-03-12 18.61 18.62 18.61 18.62 0.0M
2025-03-11 18.67 18.68 18.62 18.62 0.0M
2025-03-10 18.61 18.70 18.61 18.68 0.0M
2025-03-07 18.75 18.75 18.66 18.67 0.0M
2025-03-06 18.66 18.70 18.63 18.63 0.0M
2025-03-05 18.90 18.90 18.80 18.80 0.0M
2025-03-04 19.04 19.04 18.98 18.98 0.0M
2025-03-03 19.13 19.13 18.99 19.00 0.0M
2025-02-28 19.08 19.10 19.06 19.06 0.0M
2025-02-27 19.02 19.05 18.99 19.05 0.0M
2025-02-26 18.97 19.01 18.97 19.01 0.0M
2025-02-25 18.99 19.00 18.98 18.98 0.0M
2025-02-24 19.11 19.11 18.97 18.97 0.0M
2025-02-21 18.92 19.06 18.92 18.98 0.0M
2025-02-20 18.92 18.95 18.90 18.90 0.0M
2025-02-19 18.94 18.96 18.93 18.95 0.0M
2025-02-18 18.92 18.96 18.92 18.96 0.0M
2025-02-17 18.99 18.99 18.95 18.96 0.0M
2025-02-14 18.95 18.99 18.93 18.93 0.0M
2025-02-13 18.92 19.01 18.92 18.97 0.0M
2025-02-12 18.97 18.99 18.93 18.96 0.0M
2025-02-11 19.05 19.05 18.98 18.98 0.0M
2025-02-10 19.04 19.07 19.02 19.05 0.0M
2025-02-07 19.08 19.08 18.98 19.03 0.0M
2025-02-06 19.00 19.04 18.97 19.01 0.0M
2025-02-05 18.98 19.03 18.95 18.98 0.0M
2025-02-04 19.02 19.03 18.93 18.97 0.0M
2025-02-03 19.06 19.06 18.98 19.02 0.0M
2025-01-31 18.86 18.92 18.86 18.90 0.0M
2025-01-30 18.80 18.89 18.80 18.83 0.0M
2025-01-29 18.81 18.85 18.79 18.79 0.0M
2025-01-28 18.77 18.79 18.76 18.77 0.0M
2025-01-27 18.77 18.79 18.73 18.77 0.0M
2025-01-24 18.76 18.76 18.72 18.74 0.0M
2025-01-23 18.87 18.87 18.77 18.79 0.0M
2025-01-22 18.87 18.87 18.79 18.81 0.0M
2025-01-21 18.78 18.81 18.75 18.78 0.0M
2025-01-20 18.82 18.83 18.79 18.79 0.0M
2025-01-17 18.83 18.84 18.81 18.81 0.0M
2025-01-16 18.76 18.79 18.76 18.79 0.0M
2025-01-15 18.76 18.76 18.70 18.75 0.0M
2025-01-14 18.72 18.73 18.68 18.68 0.0M
2025-01-13 18.71 18.77 18.67 18.71 0.0M
2025-01-10 18.75 18.76 18.73 18.73 0.0M
2025-01-09 18.74 18.79 18.74 18.75 0.0M
2025-01-08 18.77 18.80 18.77 18.77 0.0M
2025-01-07 18.84 18.84 18.76 18.76 0.0M
2025-01-06 18.73 18.82 18.73 18.77 0.0M
2025-01-03 18.82 18.89 18.82 18.84 0.0M
2025-01-02 18.93 18.93 18.87 18.88 0.0M