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
2021-12-30 20.11 20.13 20.10 20.13 0.0M
2021-12-29 20.18 20.21 20.10 20.10 0.0M
2021-12-28 20.18 20.23 20.18 20.21 0.0M
2021-12-27 20.18 20.27 20.16 20.16 0.0M
2021-12-23 20.30 20.30 20.20 20.25 0.0M
2021-12-22 20.33 20.33 20.26 20.28 0.0M
2021-12-21 20.43 20.46 20.33 20.36 0.0M
2021-12-20 20.50 20.50 20.44 20.45 0.0M
2021-12-17 20.39 20.48 20.39 20.48 0.0M
2021-12-16 20.47 20.47 20.42 20.44 0.0M
2021-12-15 20.51 20.51 20.47 20.48 0.0M
2021-12-14 20.49 20.51 20.46 20.49 0.0M
2021-12-13 20.41 20.51 20.41 20.49 0.0M
2021-12-10 20.39 20.44 20.39 20.42 0.0M
2021-12-09 20.38 20.44 20.38 20.42 0.0M
2021-12-08 20.46 20.47 20.35 20.35 0.0M
2021-12-07 20.41 20.50 20.41 20.50 0.0M
2021-12-06 20.46 20.49 20.43 20.49 0.0M
2021-12-03 20.52 20.52 20.43 20.44 0.0M
2021-12-02 20.39 20.41 20.38 20.41 0.0M
2021-12-01 20.40 20.41 20.35 20.41 0.0M
2021-11-30 20.32 20.40 20.32 20.40 0.0M
2021-11-29 20.40 20.40 20.24 20.32 0.0M
2021-11-26 20.32 20.32 20.25 20.28 0.0M
2021-11-25 20.22 20.24 20.22 20.24 0.0M
2021-11-24 20.24 20.25 20.22 20.22 0.0M
2021-11-23 20.33 20.33 20.25 20.26 0.0M
2021-11-22 20.41 20.43 20.39 20.40 0.0M
2021-11-19 20.31 20.44 20.31 20.42 0.0M
2021-11-18 20.29 20.35 20.28 20.35 0.0M
2021-11-17 20.26 20.30 20.24 20.26 0.0M
2021-11-16 20.24 20.29 20.21 20.26 0.0M
2021-11-15 20.34 20.34 20.25 20.25 0.0M
2021-11-12 20.26 20.31 20.26 20.31 0.0M
2021-11-11 20.27 20.29 20.23 20.29 0.0M
2021-11-10 20.34 20.35 20.28 20.28 0.0M
2021-11-09 20.26 20.39 20.26 20.39 0.0M
2021-11-08 20.37 20.37 20.24 20.24 0.0M
2021-11-05 20.27 20.35 20.27 20.35 0.0M
2021-11-04 20.15 20.23 20.15 20.23 0.0M
2021-11-03 20.15 20.18 20.15 20.15 0.0M
2021-11-02 20.04 20.15 20.04 20.15 0.0M
2021-11-01 20.05 20.05 19.99 20.02 0.0M
2021-10-29 20.01 20.06 20.01 20.04 0.0M
2021-10-28 20.20 20.20 20.12 20.12 0.0M
2021-10-27 20.05 20.17 20.05 20.17 0.0M
2021-10-26 20.04 20.08 20.04 20.05 0.0M
2021-10-25 20.02 20.03 19.96 20.03 0.0M
2021-10-22 19.99 20.00 19.98 20.00 0.0M
2021-10-21 19.98 20.02 19.98 20.00 0.0M
2021-10-20 19.99 20.06 19.99 20.02 0.0M
2021-10-19 20.09 20.09 19.98 20.01 0.0M
2021-10-18 20.07 20.10 20.06 20.07 0.0M
2021-10-15 20.15 20.15 20.08 20.12 0.0M
2021-10-14 20.03 20.15 20.03 20.15 0.0M
2021-10-13 20.01 20.08 20.01 20.07 0.0M
2021-10-12 20.02 20.03 20.00 20.01 0.0M
2021-10-11 20.02 20.03 19.98 20.01 0.0M
2021-10-08 20.10 20.10 20.05 20.05 0.0M
2021-10-07 20.11 20.15 20.11 20.14 0.0M
2021-10-06 20.09 20.15 20.08 20.09 0.0M
2021-10-05 20.18 20.21 20.12 20.12 0.0M
2021-10-04 20.20 20.20 20.14 20.19 0.0M
2021-10-01 20.23 20.23 20.16 20.19 0.0M
2021-09-30 20.15 20.18 20.15 20.15 0.0M
2021-09-29 20.15 20.18 20.15 20.17 0.0M
2021-09-28 20.12 20.16 20.10 20.13 0.0M
2021-09-27 20.16 20.16 20.09 20.09 0.0M
2021-09-24 20.18 20.18 20.12 20.12 0.0M
2021-09-23 20.27 20.32 20.20 20.20 0.0M
2021-09-22 20.28 20.33 20.28 20.32 0.0M
2021-09-21 20.27 20.33 20.26 20.32 0.0M
2021-09-20 20.32 20.34 20.30 20.30 0.0M
2021-09-17 20.26 20.26 20.22 20.25 0.0M
2021-09-16 20.28 20.31 20.26 20.26 0.0M
2021-09-15 20.36 20.36 20.28 20.28 0.0M
2021-09-14 20.30 20.32 20.27 20.32 0.0M
2021-09-13 20.31 20.31 20.30 20.30 0.0M
2021-09-10 20.39 20.39 20.33 20.35 0.0M
2021-09-09 20.28 20.35 20.28 20.35 0.0M
2021-09-08 20.27 20.31 20.26 20.27 0.0M
2021-09-07 20.31 20.31 20.22 20.25 0.0M
2021-09-06 20.30 20.36 20.30 20.33 0.0M
2021-09-03 20.35 20.37 20.27 20.30 0.0M
2021-09-02 20.35 20.39 20.35 20.38 0.0M
2021-09-01 20.45 20.45 20.31 20.33 0.0M
2021-08-31 20.44 20.44 20.36 20.37 0.0M
2021-08-30 20.43 20.45 20.42 20.45 0.0M
2021-08-27 20.43 20.45 20.42 20.45 0.0M
2021-08-26 20.46 20.46 20.42 20.42 0.0M
2021-08-25 20.54 20.54 20.46 20.46 0.0M
2021-08-24 20.63 20.63 20.54 20.54 0.0M
2021-08-23 20.55 20.60 20.51 20.60 0.0M
2021-08-20 20.60 20.63 20.58 20.58 0.0M
2021-08-19 20.55 20.58 20.55 20.58 0.0M
2021-08-18 20.52 20.55 20.50 20.52 0.0M
2021-08-17 20.52 20.57 20.51 20.51 0.0M
2021-08-16 20.53 20.53 20.47 20.50 0.0M
2021-08-13 20.50 20.50 20.47 20.48 0.0M
2021-08-12 20.49 20.52 20.48 20.49 0.0M
2021-08-11 20.47 20.52 20.47 20.49 0.0M
2021-08-10 20.49 20.55 20.49 20.49 0.0M
2021-08-09 20.48 20.50 20.40 20.47 0.1M
2021-08-06 20.51 20.54 20.49 20.50 0.0M
2021-08-05 20.51 20.56 20.49 20.51 0.0M
2021-08-04 20.48 20.56 20.48 20.54 0.0M
2021-08-03 20.45 20.51 20.45 20.50 0.0M
2021-08-02 20.44 20.48 20.40 20.46 0.0M
2021-07-30 20.40 20.44 20.40 20.43 0.0M
2021-07-29 20.40 20.42 20.37 20.42 0.0M
2021-07-28 20.42 20.43 20.37 20.37 0.0M
2021-07-27 20.39 20.48 20.39 20.48 0.0M
2021-07-26 20.43 20.43 20.39 20.43 0.0M
2021-07-23 20.38 20.40 20.37 20.39 0.0M
2021-07-22 20.35 20.46 20.31 20.38 0.0M
2021-07-21 20.44 20.44 20.33 20.33 0.0M
2021-07-20 20.41 20.44 20.40 20.43 0.0M
2021-07-19 20.33 20.37 20.32 20.34 0.0M
2021-07-16 20.26 20.29 20.23 20.23 0.0M
2021-07-15 20.32 20.32 20.22 20.25 0.0M
2021-07-14 20.16 20.26 20.16 20.26 0.0M
2021-07-13 20.17 20.23 20.16 20.23 0.0M
2021-07-12 20.16 20.21 20.16 20.17 0.0M
2021-07-09 20.19 20.23 20.17 20.17 0.0M
2021-07-08 20.22 20.28 20.22 20.24 0.0M
2021-07-07 20.14 20.25 20.14 20.23 0.0M
2021-07-06 20.01 20.11 20.01 20.11 0.0M
2021-07-05 20.06 20.06 20.05 20.06 0.0M
2021-07-02 20.03 20.07 20.03 20.06 0.0M
2021-07-01 20.02 20.03 19.99 20.02 0.0M
2021-06-30 19.96 20.05 19.96 20.05 0.0M
2021-06-29 19.96 19.97 19.93 19.95 0.0M
2021-06-28 19.92 19.98 19.92 19.96 0.0M
2021-06-25 19.96 19.96 19.92 19.92 0.0M
2021-06-24 19.95 19.97 19.95 19.97 0.0M
2021-06-23 19.94 20.02 19.94 19.97 0.0M
2021-06-22 19.96 19.98 19.96 19.98 0.0M
2021-06-21 20.00 20.02 19.97 19.97 0.0M
2021-06-18 20.00 20.02 20.00 20.02 0.0M
2021-06-17 19.92 19.97 19.92 19.96 0.0M
2021-06-16 19.93 19.95 19.90 19.91 0.0M
2021-06-15 19.93 19.97 19.92 19.92 0.0M
2021-06-14 19.98 19.98 19.89 19.89 0.0M
2021-06-11 19.91 19.98 19.91 19.98 0.0M
2021-06-10 19.93 19.93 19.87 19.89 0.0M
2021-06-09 19.85 19.90 19.85 19.88 0.0M
2021-06-08 19.84 19.86 19.84 19.85 0.0M
2021-06-07 19.83 19.83 19.82 19.82 0.0M
2021-06-04 19.81 19.82 19.78 19.82 0.0M
2021-06-03 19.78 19.84 19.78 19.80 0.0M
2021-06-02 19.78 19.83 19.78 19.83 0.0M
2021-06-01 19.79 19.84 19.74 19.79 0.0M
2021-05-31 19.77 19.83 19.77 19.83 0.0M
2021-05-28 19.78 19.82 19.78 19.81 0.0M
2021-05-27 19.83 19.83 19.78 19.78 0.0M
2021-05-26 19.76 19.84 19.76 19.84 0.0M
2021-05-25 19.71 19.75 19.70 19.75 0.0M
2021-05-21 19.67 19.73 19.67 19.73 0.0M
2021-05-20 19.67 19.69 19.63 19.69 0.0M
2021-05-19 19.65 19.70 19.65 19.70 0.0M
2021-05-18 19.71 19.71 19.67 19.68 0.0M
2021-05-17 19.81 19.81 19.69 19.75 0.0M
2021-05-14 19.77 19.79 19.72 19.79 0.0M
2021-05-13 19.78 19.78 19.75 19.77 0.0M
2021-05-12 19.82 19.83 19.76 19.81 0.0M
2021-05-11 19.86 19.86 19.83 19.83 0.0M
2021-05-10 19.84 19.86 19.82 19.86 0.0M
2021-05-07 19.91 19.91 19.87 19.87 0.0M
2021-05-06 19.94 19.95 19.93 19.95 0.0M
2021-05-05 19.94 19.97 19.91 19.97 0.0M
2021-05-04 19.91 19.95 19.90 19.95 0.0M
2021-05-03 19.91 19.95 19.83 19.91 0.0M
2021-04-30 19.86 19.90 19.83 19.88 0.0M
2021-04-29 19.90 19.90 19.83 19.87 0.0M
2021-04-28 19.92 19.96 19.86 19.94 0.0M
2021-04-27 19.96 19.99 19.96 19.96 0.0M
2021-04-26 19.97 19.97 19.93 19.96 0.0M
2021-04-23 20.00 20.01 19.98 19.98 0.0M
2021-04-22 20.01 20.01 19.96 19.99 0.0M
2021-04-21 19.99 20.01 19.99 20.01 0.0M
2021-04-20 19.92 20.01 19.92 20.01 0.0M
2021-04-19 20.01 20.04 19.93 19.98 0.0M
2021-04-16 20.01 20.03 20.00 20.00 0.0M
2021-04-15 20.00 20.07 19.97 20.07 0.0M
2021-04-14 20.05 20.08 19.99 19.99 0.0M
2021-04-13 20.03 20.07 20.03 20.07 0.0M
2021-04-12 20.08 20.08 20.00 20.05 0.0M
2021-04-09 20.11 20.11 20.06 20.06 0.0M
2021-04-08 20.07 20.17 20.07 20.15 0.0M
2021-04-07 20.14 20.15 20.11 20.11 0.0M
2021-04-06 20.08 20.14 20.08 20.11 0.0M
2021-04-01 20.09 20.13 20.08 20.11 0.0M
2021-03-31 20.03 20.09 20.03 20.08 0.0M
2021-03-30 20.02 20.03 20.00 20.03 0.0M
2021-03-29 20.12 20.12 20.09 20.09 0.0M
2021-03-26 20.11 20.14 20.09 20.11 0.0M
2021-03-25 20.12 20.16 20.12 20.16 0.0M
2021-03-24 20.13 20.14 20.10 20.13 0.0M
2021-03-23 20.05 20.09 20.05 20.09 0.0M
2021-03-22 20.04 20.05 20.00 20.01 0.0M
2021-03-19 20.08 20.08 20.00 20.00 0.0M
2021-03-18 19.95 20.00 19.92 19.96 0.0M
2021-03-17 20.11 20.11 20.04 20.04 0.0M
2021-03-16 20.08 20.16 20.08 20.11 0.0M
2021-03-15 20.13 20.13 20.06 20.08 0.0M
2021-03-12 20.05 20.07 20.05 20.05 0.0M
2021-03-11 20.09 20.13 20.07 20.12 0.0M
2021-03-10 20.06 20.11 20.06 20.11 0.0M
2021-03-09 20.06 20.11 20.06 20.06 0.0M
2021-03-08 20.00 20.07 20.00 20.06 0.0M
2021-03-05 20.04 20.08 20.04 20.06 0.0M
2021-03-04 20.06 20.09 20.01 20.04 0.0M
2021-03-03 20.11 20.11 20.03 20.03 0.0M
2021-03-02 20.14 20.15 20.09 20.15 0.0M
2021-03-01 20.10 20.12 20.04 20.12 0.0M
2021-02-26 19.93 19.96 19.93 19.96 0.0M
2021-02-25 20.00 20.00 19.89 19.89 0.0M
2021-02-24 20.07 20.07 20.02 20.02 0.0M
2021-02-23 20.06 20.06 20.03 20.05 0.0M
2021-02-22 20.06 20.12 20.03 20.09 0.0M
2021-02-19 20.11 20.16 20.10 20.10 0.0M
2021-02-18 20.21 20.22 20.17 20.22 0.1M
2021-02-17 20.19 20.26 20.19 20.23 0.0M
2021-02-16 20.28 20.28 20.20 20.24 0.0M
2021-02-15 20.36 20.36 20.28 20.28 0.0M
2021-02-12 20.39 20.47 20.39 20.41 0.0M
2021-02-11 20.42 20.44 20.39 20.41 0.0M
2021-02-10 20.39 20.42 20.38 20.38 0.0M
2021-02-09 20.40 20.43 20.40 20.41 0.0M
2021-02-08 20.32 20.43 20.32 20.43 0.0M
2021-02-05 20.48 20.51 20.45 20.45 0.0M
2021-02-04 20.46 20.51 20.46 20.50 0.0M
2021-02-03 20.45 20.50 20.45 20.49 0.0M
2021-02-02 20.48 20.52 20.44 20.49 0.0M
2021-02-01 20.53 20.53 20.49 20.52 0.0M
2021-01-29 20.51 20.53 20.48 20.48 0.0M
2021-01-28 20.62 20.62 20.51 20.51 0.0M
2021-01-27 20.58 20.60 20.58 20.60 0.0M
2021-01-26 20.59 20.61 20.57 20.57 0.0M
2021-01-25 20.51 20.60 20.51 20.59 0.0M
2021-01-22 20.46 20.55 20.46 20.49 0.0M
2021-01-21 20.55 20.55 20.51 20.51 0.0M
2021-01-20 20.53 20.55 20.53 20.55 0.0M
2021-01-19 20.53 20.53 20.53 20.53 0.0M
2021-01-18 20.59 20.59 20.52 20.59 0.0M
2021-01-15 20.62 20.62 20.58 20.58 0.0M
2021-01-14 20.55 20.60 20.54 20.60 0.0M
2021-01-13 20.49 20.55 20.49 20.54 0.0M
2021-01-12 20.53 20.53 20.48 20.48 0.0M
2021-01-11 20.57 20.60 20.54 20.55 0.0M
2021-01-08 20.57 20.58 20.51 20.56 0.0M
2021-01-07 20.50 20.57 20.50 20.51 0.0M
2021-01-06 20.48 20.54 20.48 20.51 0.0M
2021-01-05 20.60 20.62 20.60 20.60 0.0M
2021-01-04 20.55 20.64 20.53 20.61 0.0M