Lyxor UCITS Nasdaq-100 D-EUR (USTE)

USTE
🏛️ Alemania →
86.15
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 85.91 85.91 85.91 85.91 1.2K
09:15 85.88 85.88 85.87 85.87 0.0K
09:20 85.87 85.87 85.87 85.87 0.0K
09:25 85.86 85.89 85.86 85.88 0.1K
09:30 85.89 85.89 85.89 85.89 0.1K
09:35 85.89 85.89 85.89 85.89 0.0K
09:40 85.91 85.91 85.91 85.91 0.0K
09:45 85.82 85.82 85.82 85.82 0.5K
09:50 85.82 85.82 85.82 85.82 0.1K
10:00 85.88 85.92 85.88 85.92 0.2K
10:15 85.94 85.94 85.94 85.94 1.5K
10:20 85.98 85.98 85.98 85.98 0.0K
10:25 85.93 85.93 85.93 85.93 0.0K
10:30 85.95 85.95 85.95 85.95 0.5K
10:35 85.96 85.96 85.95 85.95 0.1K
10:40 85.97 86.00 85.97 85.99 0.8K
10:45 85.96 85.96 85.95 85.95 0.1K
10:50 85.94 85.94 85.94 85.94 0.0K
10:55 85.94 85.94 85.94 85.94 0.0K
11:30 85.89 85.89 85.89 85.89 0.0K
11:35 85.87 85.88 85.87 85.88 0.1K
11:45 85.90 85.90 85.90 85.90 0.4K
12:00 85.93 86.00 85.93 86.00 1.1K
12:20 85.99 85.99 85.99 85.99 0.2K
12:25 85.98 85.98 85.98 85.98 0.1K
12:30 85.98 85.98 85.98 85.98 0.0K
12:40 86.01 86.02 86.01 86.02 0.1K
12:50 86.00 86.00 85.97 85.97 0.1K
13:10 86.06 86.06 86.06 86.06 0.0K
13:15 86.05 86.05 86.05 86.05 0.2K
13:30 86.07 86.07 86.07 86.07 0.0K
13:40 86.08 86.08 86.08 86.08 0.6K
13:45 86.08 86.08 86.08 86.08 2.1K
13:50 86.05 86.05 86.05 86.05 0.0K
13:55 86.11 86.11 86.11 86.11 0.7K
14:00 86.09 86.12 86.09 86.12 2.0K
14:15 86.11 86.13 86.11 86.13 4.0K
14:20 86.13 86.13 86.13 86.13 0.5K
14:30 86.27 86.27 86.27 86.27 0.0K
14:55 86.25 86.25 86.25 86.25 4.1K
15:00 86.27 86.27 86.27 86.27 0.1K
15:05 86.26 86.26 86.26 86.26 0.1K
15:15 86.30 86.30 86.28 86.28 7.9K
15:20 86.28 86.28 86.28 86.28 0.0K
15:25 86.25 86.25 86.25 86.25 0.0K
15:30 86.13 86.15 86.07 86.07 1.4K
15:35 86.05 86.05 86.03 86.03 0.2K
15:40 85.99 85.99 85.93 85.96 1.9K
15:45 86.02 86.02 86.02 86.02 0.2K
15:50 85.93 86.01 85.93 86.01 0.2K
16:05 86.12 86.12 86.11 86.11 0.0K
16:10 86.12 86.12 86.12 86.12 0.0K
16:15 86.18 86.18 86.18 86.18 0.2K
16:20 86.08 86.14 86.08 86.14 0.1K
16:30 86.13 86.13 86.13 86.13 0.0K
16:40 86.18 86.18 86.12 86.12 0.0K
16:45 86.11 86.11 86.11 86.11 0.0K
17:00 85.95 85.95 85.95 85.95 0.1K
17:05 85.94 86.02 85.94 86.02 0.5K
17:20 86.14 86.14 86.14 86.14 0.1K
17:25 86.16 86.16 86.16 86.16 1.0K
17:35 86.09 86.09 86.09 86.09 0.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 86.45 86.48 85.82 86.15 0.0M
2025-10-02 85.89 86.30 85.82 86.09 0.0M
2025-10-01 84.28 85.47 84.22 85.47 0.2M
2025-09-30 84.98 85.18 84.75 84.94 0.0M
2025-09-29 85.16 85.54 85.13 85.18 0.0M
2025-09-26 84.80 85.13 84.39 84.62 0.0M
2025-09-25 84.59 84.88 83.97 84.86 0.0M
2025-09-24 84.78 85.20 84.71 84.82 0.0M
2025-09-23 85.19 85.26 84.95 85.05 0.0M
2025-09-22 84.88 85.06 84.46 84.97 0.0M
2025-09-19 84.24 84.72 84.14 84.58 0.0M
2025-09-18 83.80 84.52 83.64 84.49 0.0M
2025-09-17 83.16 83.26 82.72 82.77 0.0M
2025-09-16 83.72 83.86 83.08 83.14 0.0M
2025-09-15 83.49 83.68 83.14 83.57 0.1M
2025-09-12 82.92 83.35 82.87 83.35 0.0M
2025-09-11 82.93 83.14 82.66 82.97 0.0M
2025-09-10 82.94 83.11 82.67 82.71 0.0M
2025-09-09 82.11 82.34 82.00 82.13 0.0M
2025-09-08 82.06 82.37 81.96 82.31 0.0M
2025-09-05 82.46 82.52 81.10 81.49 0.0M
2025-09-04 81.56 81.94 81.43 81.82 0.0M
2025-09-03 81.30 81.61 81.13 81.21 0.0M
2025-09-02 81.08 81.21 80.10 80.10 0.0M
2025-09-01 80.99 81.28 80.95 81.28 0.0M
2025-08-29 82.29 82.33 81.00 81.13 0.0M
2025-08-28 82.10 82.36 81.80 82.23 0.0M
2025-08-27 82.19 82.47 82.00 82.20 0.0M
2025-08-26 81.61 81.70 81.37 81.60 0.0M
2025-08-25 81.23 81.66 81.02 81.66 0.0M
2025-08-22 80.75 81.70 80.73 81.57 0.0M
2025-08-21 81.20 81.21 80.58 81.02 0.0M
2025-08-20 81.25 81.36 79.82 80.58 0.0M
2025-08-19 82.26 82.37 81.50 81.67 0.0M
2025-08-18 82.26 82.41 82.11 82.16 0.0M
2025-08-15 82.89 82.89 82.08 82.12 0.0M
2025-08-14 82.66 83.08 82.39 82.86 0.0M
2025-08-13 82.79 83.02 82.41 82.45 0.0M
2025-08-12 82.22 82.63 81.87 82.37 0.0M
2025-08-11 82.24 82.70 82.02 82.58 0.0M
2025-08-08 81.53 82.07 81.47 81.79 0.0M
2025-08-07 81.16 82.00 81.15 81.58 0.0M
2025-08-06 80.85 80.94 80.39 80.92 0.0M
2025-08-05 81.66 81.80 80.62 80.62 0.0M
2025-08-04 80.12 81.07 80.10 80.96 0.0M
2025-08-01 82.07 82.07 79.42 80.00 0.1M
2025-07-31 83.74 84.01 82.75 83.03 0.0M
2025-07-30 81.93 82.63 81.81 82.53 0.0M
2025-07-29 82.19 82.70 81.97 82.05 0.0M
2025-07-28 80.99 81.46 80.97 81.46 0.0M
2025-07-25 80.20 80.44 80.07 80.41 0.0M
2025-07-24 80.01 80.23 79.71 79.99 0.0M
2025-07-23 79.81 79.92 79.48 79.71 0.0M
2025-07-22 80.34 80.46 79.59 79.67 0.0M
2025-07-21 80.48 80.73 80.20 80.47 0.0M
2025-07-18 80.65 80.65 80.13 80.26 0.0M
2025-07-17 80.31 80.71 80.15 80.65 0.0M
2025-07-16 79.51 80.15 78.65 78.65 0.0M
2025-07-15 79.77 80.28 79.67 80.28 0.0M
2025-07-14 78.78 79.23 78.60 79.12 0.0M
2025-07-11 79.05 79.17 78.61 78.96 0.0M
2025-07-10 78.81 79.30 78.77 79.25 0.0M
2025-07-09 78.50 79.32 78.46 78.94 0.0M
2025-07-08 78.49 78.80 78.41 78.57 0.0M
2025-07-07 78.47 78.85 78.40 78.50 0.0M
2025-07-04 78.49 78.49 78.11 78.24 0.0M
2025-07-03 77.92 78.85 77.80 78.84 0.0M
2025-07-02 77.67 78.00 77.22 77.84 0.0M
2025-07-01 77.99 77.99 77.19 77.38 0.0M
2025-06-30 78.26 78.46 77.97 78.00 0.0M
2025-06-27 77.87 78.14 77.67 78.13 0.0M
2025-06-26 77.37 77.62 77.02 77.50 0.0M
2025-06-25 77.54 77.96 77.50 77.54 0.0M
2025-06-24 77.29 77.36 76.93 77.25 0.0M
2025-06-23 76.14 76.70 76.14 76.26 0.0M
2025-06-20 76.31 77.07 75.91 76.29 0.0M
2025-06-19 76.53 76.53 75.79 75.91 0.0M
2025-06-18 76.64 77.00 76.50 76.77 0.0M
2025-06-17 76.60 76.94 76.34 76.82 0.0M
2025-06-16 76.19 76.89 76.02 76.81 0.0M
2025-06-13 75.79 76.62 75.76 76.28 0.0M
2025-06-12 76.82 76.90 75.95 76.70 0.0M
2025-06-11 77.69 78.00 77.50 77.56 0.0M
2025-06-10 77.45 77.56 77.23 77.27 0.0M
2025-06-09 77.13 77.67 77.05 77.40 0.0M
2025-06-06 76.73 77.68 76.64 77.34 0.1M
2025-06-05 77.07 77.49 76.53 77.48 0.1M
2025-06-04 77.11 77.34 76.85 77.06 0.0M
2025-06-03 76.05 77.08 75.76 77.05 0.0M
2025-06-02 75.39 76.00 75.00 75.67 0.0M
2025-05-30 76.13 76.43 75.77 76.00 0.0M
2025-05-29 77.91 78.36 76.22 76.34 0.0M
2025-05-28 76.59 77.00 76.30 76.79 0.0M
2025-05-27 75.51 76.28 75.40 76.23 0.0M
2025-05-26 75.25 75.64 75.25 75.47 0.0M
2025-05-23 75.54 75.65 73.97 74.70 0.1M
2025-05-22 75.65 76.28 75.23 76.03 0.0M
2025-05-21 76.03 76.59 75.48 76.59 0.0M
2025-05-20 76.80 77.09 76.60 76.85 0.0M
2025-05-19 76.26 77.01 75.70 76.87 0.0M
2025-05-16 76.98 77.57 76.94 77.57 0.0M
2025-05-15 76.79 77.29 76.40 77.29 0.0M
2025-05-14 76.90 77.01 76.22 77.01 0.0M
2025-05-13 75.69 76.98 75.57 76.81 0.1M
2025-05-12 75.46 76.35 75.11 75.56 0.1M
2025-05-09 72.43 72.74 71.76 72.14 0.0M
2025-05-08 72.13 72.43 71.34 72.32 0.0M
2025-05-07 70.92 71.05 70.33 70.42 0.0M
2025-05-06 71.01 71.01 70.10 70.90 0.0M
2025-05-05 71.41 71.58 70.94 71.51 0.0M
2025-05-02 70.92 71.68 70.66 71.68 0.1M
2025-04-30 69.30 69.47 67.79 69.09 0.0M
2025-04-29 69.06 69.28 68.43 68.99 0.0M
2025-04-28 69.29 69.47 68.35 68.40 0.0M
2025-04-25 69.03 69.07 68.17 68.50 0.0M
2025-04-24 66.36 68.00 65.85 67.94 0.0M
2025-04-23 66.23 67.88 66.11 66.89 0.0M
2025-04-22 63.44 64.45 63.17 64.31 0.0M
2025-04-17 65.71 65.99 64.73 64.94 0.0M
2025-04-16 65.76 66.40 65.44 66.23 0.0M
2025-04-15 67.27 68.11 66.89 67.65 0.0M
2025-04-14 67.27 68.49 67.00 67.05 0.1M
2025-04-11 66.39 66.39 64.46 65.37 0.1M
2025-04-10 69.88 69.97 66.26 66.26 0.1M
2025-04-09 62.75 63.86 61.28 63.03 0.1M
2025-04-08 65.06 67.60 65.05 66.42 0.1M
2025-04-07 60.52 66.77 60.26 63.81 0.2M
2025-04-04 67.63 68.00 64.75 65.38 0.1M
2025-04-03 69.70 70.08 67.77 68.46 0.1M
2025-04-02 72.70 72.84 71.64 72.79 0.0M
2025-04-01 72.24 72.75 71.62 72.56 0.0M
2025-03-31 71.17 71.39 70.45 71.29 0.0M
2025-03-28 73.90 74.30 72.20 72.24 0.0M
2025-03-27 74.71 75.04 74.12 74.63 0.0M
2025-03-26 76.09 76.16 75.01 75.10 0.0M
2025-03-25 75.61 75.94 75.38 75.78 0.0M
2025-03-24 74.74 75.60 74.61 75.52 0.0M
2025-03-21 73.41 73.57 72.63 73.48 0.0M
2025-03-20 73.81 74.40 72.97 73.51 0.1M
2025-03-19 72.34 73.34 72.31 73.19 0.0M
2025-03-18 73.11 73.28 72.00 72.27 0.0M
2025-03-17 72.89 73.62 72.71 72.97 0.0M
2025-03-14 72.32 73.26 72.13 73.10 0.0M
2025-03-13 72.42 73.11 71.80 71.99 0.0M
2025-03-12 72.19 73.46 71.91 73.01 0.1M
2025-03-11 72.32 72.60 71.42 71.85 0.1M
2025-03-10 74.98 74.98 72.79 73.03 0.1M
2025-03-07 75.20 75.40 73.97 73.97 0.1M
2025-03-06 76.78 76.88 75.50 76.11 0.1M
2025-03-05 77.75 77.85 75.93 75.97 0.1M
2025-03-04 78.78 78.92 77.18 77.41 0.1M
2025-03-03 81.41 81.43 79.98 80.27 0.1M
2025-02-28 80.08 80.61 79.33 80.28 0.1M
2025-02-27 81.97 82.66 80.48 81.81 0.0M
2025-02-26 81.81 82.16 81.50 82.04 0.0M
2025-02-25 82.32 82.46 80.70 80.84 0.0M
2025-02-24 83.67 84.00 82.67 83.16 0.0M
2025-02-21 85.06 85.71 84.70 84.90 0.1M
2025-02-20 85.66 85.83 84.62 84.88 0.0M
2025-02-19 85.87 86.09 85.48 86.04 0.0M
2025-02-18 85.86 86.11 85.37 85.48 0.0M
2025-02-17 85.59 85.70 85.40 85.54 0.0M
2025-02-14 85.22 85.26 84.75 84.92 0.1M
2025-02-13 84.54 85.20 84.22 85.00 0.0M
2025-02-12 84.67 84.86 83.84 84.30 0.0M
2025-02-11 84.99 85.11 84.59 85.01 0.0M
2025-02-10 84.74 85.39 84.58 85.37 0.0M
2025-02-07 84.75 85.12 84.28 84.38 0.1M
2025-02-06 84.46 84.78 84.37 84.56 0.0M
2025-02-05 83.25 83.56 82.83 83.56 0.0M
2025-02-04 83.48 84.11 83.10 83.97 0.0M
2025-02-03 83.41 83.75 82.84 83.63 0.1M
2025-01-31 84.19 85.05 84.19 84.76 0.1M
2025-01-30 83.67 83.81 82.77 83.12 0.0M
2025-01-29 83.61 83.81 82.74 83.01 0.1M
2025-01-28 82.28 82.80 81.59 82.56 0.0M
2025-01-27 81.80 82.03 79.45 81.21 0.2M
2025-01-24 84.46 84.62 84.00 84.16 0.0M
2025-01-23 84.70 84.81 84.42 84.73 0.0M
2025-01-22 84.36 85.08 84.08 85.08 0.0M
2025-01-21 83.73 84.27 83.31 83.48 0.0M
2025-01-20 84.18 84.26 83.64 83.86 0.0M
2025-01-17 83.08 84.61 83.01 84.26 0.0M
2025-01-16 83.96 84.05 83.20 83.32 0.0M
2025-01-15 81.47 83.28 81.45 83.18 0.1M
2025-01-14 82.48 82.64 81.47 81.56 0.0M
2025-01-13 82.04 82.08 81.35 81.74 0.0M
2025-01-10 82.91 83.17 81.78 82.04 0.0M
2025-01-09 82.80 83.10 82.79 83.10 0.0M
2025-01-08 83.04 83.36 82.62 83.16 0.0M
2025-01-07 83.63 84.06 82.89 83.09 0.1M
2025-01-06 83.69 84.51 83.47 84.27 0.1M
2025-01-03 82.83 83.53 82.61 83.53 0.0M
2025-01-02 82.63 83.36 82.22 83.28 0.1M