Amundi MSCI World Information Technology UCITS ETF (LYXTNOW)

LYXTNOW
🏛️ Alemania →
961.00
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
2025-10-03 960.70 961.10 956.50 961.00 0.0M
2025-10-02 952.90 960.00 951.80 957.60 0.0M
2025-10-01 930.80 946.70 929.30 946.70 0.0M
2025-09-30 934.70 942.60 932.30 940.10 0.0M
2025-09-29 935.30 940.90 935.30 936.60 0.0M
2025-09-26 933.30 936.30 927.60 929.50 0.0M
2025-09-25 928.70 934.00 920.70 934.00 0.0M
2025-09-24 933.00 937.70 931.50 931.60 0.0M
2025-09-23 940.70 941.20 935.90 938.00 0.0M
2025-09-22 927.90 933.30 923.80 933.30 0.0M
2025-09-19 916.50 923.40 915.10 922.20 0.0M
2025-09-18 909.60 918.90 906.30 918.90 0.0M
2025-09-17 902.50 903.40 895.10 896.00 0.0M
2025-09-16 911.80 913.40 903.50 903.90 0.0M
2025-09-15 908.20 908.60 899.90 908.60 0.0M
2025-09-12 904.00 908.10 903.80 908.10 0.0M
2025-09-11 906.00 909.00 902.50 905.80 0.0M
2025-09-10 901.70 906.90 899.00 904.00 0.0M
2025-09-09 887.90 890.00 884.80 885.00 0.0M
2025-09-08 883.90 890.80 882.90 889.90 0.0M
2025-09-05 890.20 890.50 872.40 877.20 0.0M
2025-09-04 880.40 883.10 878.20 881.90 0.0M
2025-09-03 878.10 882.60 876.30 876.30 0.0M
2025-09-02 879.30 879.30 865.00 865.00 0.0M
2025-09-01 877.70 881.60 877.20 881.60 0.0M
2025-08-29 896.30 896.70 878.10 880.30 0.0M
2025-08-28 890.50 896.30 887.70 894.30 0.0M
2025-08-27 890.60 894.60 888.40 892.80 0.0M
2025-08-26 883.70 885.90 881.40 884.20 0.0M
2025-08-25 878.20 885.50 876.80 885.50 0.0M
2025-08-22 871.40 884.20 871.40 883.00 0.0M
2025-08-21 877.90 878.30 872.00 876.80 0.0M
2025-08-20 879.70 881.70 862.00 870.50 0.0M
2025-08-19 895.90 897.30 886.90 887.20 0.0M
2025-08-18 893.70 897.40 892.00 893.00 0.0M
2025-08-15 902.70 902.70 889.70 891.70 0.0M
2025-08-14 900.40 904.80 898.80 900.40 0.0M
2025-08-13 903.10 905.50 898.00 898.90 0.0M
2025-08-12 897.00 900.70 891.80 899.60 0.0M
2025-08-11 897.30 905.10 895.50 904.00 0.0M
2025-08-08 892.00 896.30 890.80 893.50 0.0M
2025-08-07 888.50 899.80 888.00 893.30 0.0M
2025-08-06 882.10 883.90 876.50 883.90 0.0M
2025-08-05 892.00 894.00 877.90 877.90 0.0M
2025-08-04 871.80 885.20 871.70 883.70 0.0M
2025-08-01 899.40 899.50 864.40 871.20 0.0M
2025-07-31 918.20 920.60 903.30 904.80 0.0M
2025-07-30 889.00 898.50 889.00 897.00 0.0M
2025-07-29 894.00 900.60 890.70 890.70 0.0M
2025-07-28 877.60 883.30 876.90 882.00 0.0M
2025-07-25 868.50 872.00 867.30 870.80 0.0M
2025-07-24 865.30 867.10 861.00 865.80 0.0M
2025-07-23 860.80 862.30 857.70 860.90 0.0M
2025-07-22 870.00 870.70 855.90 860.60 0.0M
2025-07-21 875.80 877.60 873.00 874.20 0.0M
2025-07-18 878.30 878.60 872.00 873.00 0.0M
2025-07-17 874.60 880.10 872.40 879.40 0.0M
2025-07-16 862.40 869.40 853.00 853.00 0.0M
2025-07-15 862.10 872.10 861.30 871.60 0.0M
2025-07-14 850.70 853.20 849.00 852.50 0.0M
2025-07-11 854.90 858.00 850.00 856.00 0.0M
2025-07-10 853.50 860.00 853.50 857.60 0.0M
2025-07-09 848.30 858.70 847.70 852.90 0.0M
2025-07-08 846.10 850.60 845.00 848.30 0.0M
2025-07-07 846.20 850.10 846.20 846.70 0.0M
2025-07-04 846.50 846.50 842.00 842.60 0.0M
2025-07-03 839.00 851.00 834.70 850.80 0.0M
2025-07-02 831.20 837.10 824.70 835.00 0.0M
2025-07-01 838.20 838.20 827.70 827.70 0.0M
2025-06-30 837.50 840.20 834.60 835.80 0.0M
2025-06-27 835.30 838.80 833.20 838.80 0.0M
2025-06-26 832.20 832.30 826.40 830.30 0.0M
2025-06-25 826.20 834.10 826.20 830.00 0.0M
2025-06-24 822.90 824.30 819.50 823.50 0.0M
2025-06-23 808.70 814.40 808.70 809.80 0.0M
2025-06-20 811.50 818.30 805.20 811.10 0.0M
2025-06-19 813.40 813.40 804.60 805.80 0.0M
2025-06-18 812.80 817.20 812.30 814.90 0.0M
2025-06-17 810.60 815.30 808.70 814.30 0.0M
2025-06-16 805.70 814.30 804.60 814.30 0.0M
2025-06-13 803.50 810.20 801.00 806.20 0.0M
2025-06-12 811.60 814.30 802.50 812.60 0.0M
2025-06-11 816.50 820.70 815.00 818.10 0.0M
2025-06-10 817.10 817.10 813.60 814.00 0.0M
2025-06-09 814.10 822.70 814.10 818.10 0.0M
2025-06-06 809.60 820.00 808.60 816.40 0.0M
2025-06-05 810.90 816.20 806.30 816.20 0.0M
2025-06-04 811.60 814.00 809.50 810.40 0.0M
2025-06-03 795.30 809.50 793.20 809.50 0.0M
2025-06-02 786.90 792.90 782.50 792.40 0.0M
2025-05-30 796.90 801.10 792.90 793.00 0.0M
2025-05-29 819.70 821.70 797.50 800.70 0.0M
2025-05-28 799.90 803.90 796.40 801.00 0.0M
2025-05-27 790.40 797.30 789.10 796.90 0.0M
2025-05-26 785.60 791.40 785.60 789.30 0.0M
2025-05-23 791.70 791.70 770.60 780.70 0.0M
2025-05-22 793.00 796.60 786.00 796.00 0.0M
2025-05-21 798.10 804.50 793.10 803.40 0.0M
2025-05-20 806.30 810.30 803.50 806.40 0.0M
2025-05-19 803.40 809.00 795.70 808.30 0.0M
2025-05-16 813.10 818.30 813.10 816.70 0.0M
2025-05-15 812.20 817.80 805.80 815.50 0.0M
2025-05-14 812.30 815.30 804.90 814.70 0.0M
2025-05-13 793.40 810.00 792.00 808.80 0.0M
2025-05-12 789.90 802.00 786.00 791.20 0.0M
2025-05-09 756.80 758.60 749.90 752.00 0.0M
2025-05-08 755.00 756.70 745.50 754.50 0.0M
2025-05-07 737.30 738.70 730.80 732.60 0.0M
2025-05-06 737.00 737.00 727.60 736.70 0.0M
2025-05-05 741.00 742.40 737.00 742.20 0.0M
2025-05-02 737.80 745.00 734.10 745.00 0.0M
2025-04-30 714.70 716.20 698.80 713.00 0.0M
2025-04-29 713.00 717.30 708.80 713.40 0.0M
2025-04-28 715.90 717.30 704.40 705.60 0.0M
2025-04-25 707.70 708.30 699.40 706.30 0.0M
2025-04-24 679.70 698.40 671.70 697.60 0.0M
2025-04-23 675.60 693.00 673.80 683.70 0.0M
2025-04-22 646.20 652.20 644.00 651.90 0.0M
2025-04-17 675.00 678.20 659.50 661.80 0.0M
2025-04-16 675.10 685.80 670.60 677.80 0.0M
2025-04-15 691.90 699.60 688.30 697.70 0.0M
2025-04-14 697.80 711.00 690.80 690.80 0.0M
2025-04-11 680.30 681.00 659.00 672.20 0.0M
2025-04-10 714.50 715.50 675.50 675.50 0.0M
2025-04-09 633.70 649.20 620.00 640.10 0.0M
2025-04-08 656.50 687.20 656.50 673.50 0.0M
2025-04-07 605.40 669.80 601.10 642.50 0.0M
2025-04-04 684.60 689.50 647.10 658.80 0.0M
2025-04-03 711.80 715.70 685.00 692.90 0.0M
2025-04-02 747.50 749.00 737.50 748.80 0.0M
2025-04-01 740.70 747.20 735.40 745.30 0.0M
2025-03-31 729.80 732.90 722.80 731.90 0.0M
2025-03-28 757.80 762.40 741.70 742.80 0.0M
2025-03-27 768.90 770.50 759.60 765.30 0.0M
2025-03-26 790.10 790.10 772.70 774.00 0.0M
2025-03-25 784.90 788.60 783.30 787.60 0.0M
2025-03-24 780.40 786.60 778.20 785.00 0.0M
2025-03-21 765.40 766.50 755.80 765.80 0.0M
2025-03-20 770.60 775.90 763.30 767.00 0.0M
2025-03-19 754.20 768.10 754.20 765.90 0.0M
2025-03-18 762.70 764.60 753.30 756.30 0.0M
2025-03-17 761.80 767.40 758.50 759.90 0.0M
2025-03-14 752.80 766.50 750.80 763.00 0.0M
2025-03-13 751.40 759.50 746.70 749.20 0.0M
2025-03-12 746.10 763.10 744.80 759.60 0.0M
2025-03-11 747.70 750.10 737.70 743.00 0.0M
2025-03-10 779.80 779.90 748.80 753.50 0.0M
2025-03-07 780.70 782.80 769.20 769.20 0.0M
2025-03-06 796.30 796.30 780.10 789.00 0.0M
2025-03-05 805.90 806.40 785.90 785.90 0.0M
2025-03-04 812.70 813.90 795.40 799.90 0.0M
2025-03-03 846.80 846.90 827.20 832.00 0.0M
2025-02-28 834.70 837.70 820.40 834.70 0.0M
2025-02-27 860.70 868.90 848.30 856.30 0.0M
2025-02-26 857.80 863.20 854.60 863.20 0.0M
2025-02-25 861.40 863.70 843.50 847.80 0.0M
2025-02-24 879.40 881.90 865.00 872.70 0.0M
2025-02-21 895.60 900.90 891.80 894.40 0.0M
2025-02-20 899.90 903.20 892.60 894.10 0.0M
2025-02-19 903.10 904.80 897.00 903.10 0.0M
2025-02-18 900.50 904.00 896.50 900.00 0.0M
2025-02-17 898.20 898.60 895.90 897.40 0.0M
2025-02-14 891.20 892.20 886.20 888.70 0.0M
2025-02-13 883.50 892.20 880.10 890.90 0.0M
2025-02-12 885.40 886.90 874.90 880.30 0.0M
2025-02-11 884.90 891.40 881.30 890.50 0.0M
2025-02-10 880.70 890.40 878.70 890.40 0.0M
2025-02-07 881.60 885.00 874.80 875.60 0.0M
2025-02-06 874.30 880.00 874.30 877.00 0.0M
2025-02-05 858.00 864.80 851.30 864.80 0.0M
2025-02-04 854.90 862.60 850.30 862.20 0.0M
2025-02-03 859.10 860.80 848.50 855.30 0.0M
2025-01-31 875.80 882.90 875.00 878.40 0.0M
2025-01-30 869.10 871.50 855.60 859.80 0.0M
2025-01-29 883.60 884.70 863.60 865.70 0.0M
2025-01-28 856.50 864.20 846.40 863.60 0.0M
2025-01-27 858.20 858.20 828.00 840.00 0.0M
2025-01-24 897.90 903.10 891.80 893.80 0.0M
2025-01-23 899.90 902.30 895.90 900.40 0.0M
2025-01-22 892.00 901.90 890.00 901.60 0.0M
2025-01-21 882.60 887.90 875.40 876.40 0.0M
2025-01-20 888.00 889.50 881.50 885.60 0.0M
2025-01-17 877.90 893.40 877.70 889.40 0.0M
2025-01-16 893.70 895.10 880.80 880.80 0.0M
2025-01-15 864.60 883.70 864.30 881.30 0.0M
2025-01-14 875.50 877.60 863.50 865.20 0.0M
2025-01-13 874.40 875.00 863.10 866.70 0.0M
2025-01-10 887.40 890.40 871.50 873.90 0.0M
2025-01-09 886.10 890.80 886.00 890.10 0.0M
2025-01-08 892.10 896.80 886.80 891.60 0.0M
2025-01-07 902.20 909.60 889.90 893.70 0.0M
2025-01-06 897.70 912.30 897.50 909.70 0.0M
2025-01-03 888.30 894.70 885.50 894.10 0.0M
2025-01-02 886.90 893.40 881.10 892.40 0.0M