Amundi STOXX Europe 600 Technology UCITS ETF Acc (LYXTNO)

LYXTNO
🏛️ Frankreich →
95.12
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 95.00 95.18 94.44 95.12 0.0M
2025-09-25 95.55 95.78 94.50 95.22 0.0M
2025-09-24 95.82 96.08 95.55 95.55 0.0M
2025-09-23 94.89 96.78 94.89 95.93 0.0M
2025-09-22 95.47 95.74 95.00 95.27 0.0M
2025-09-19 94.72 95.16 94.60 94.70 0.0M
2025-09-18 92.97 95.53 92.97 95.51 0.0M
2025-09-17 91.19 91.76 91.19 91.76 0.0M
2025-09-16 91.72 91.82 90.39 90.40 0.0M
2025-09-15 90.58 91.00 90.18 91.00 0.0M
2025-09-12 90.34 90.40 89.73 90.25 0.0M
2025-09-11 89.90 90.20 89.43 89.91 0.0M
2025-09-10 92.40 92.68 89.95 89.95 0.0M
2025-09-09 91.38 91.58 90.97 91.46 0.0M
2025-09-08 90.81 91.30 90.50 91.30 0.0M
2025-09-05 90.87 91.01 89.87 90.15 0.0M
2025-09-04 89.22 90.04 89.16 90.04 0.0M
2025-09-03 89.54 89.54 88.85 88.97 0.0M
2025-09-02 90.29 90.29 88.23 88.23 0.0M
2025-09-01 90.64 91.00 90.59 90.67 0.0M
2025-08-29 91.95 91.95 90.65 90.65 0.0M
2025-08-28 92.65 92.77 92.05 92.37 0.0M
2025-08-27 91.91 92.48 91.75 92.48 0.0M
2025-08-26 91.98 92.40 91.59 91.81 0.0M
2025-08-25 92.21 92.40 92.00 92.24 0.0M
2025-08-22 91.19 92.29 91.19 92.23 0.0M
2025-08-21 91.85 91.90 91.00 91.41 0.0M
2025-08-20 91.62 92.63 91.40 91.89 0.0M
2025-08-19 92.36 92.62 92.06 92.32 0.0M
2025-08-18 92.11 92.15 91.46 91.97 0.0M
2025-08-15 92.47 92.79 91.90 92.11 0.0M
2025-08-14 92.58 92.68 92.23 92.53 0.0M
2025-08-13 91.90 92.45 91.90 92.29 0.0M
2025-08-12 92.92 92.92 90.68 91.09 0.0M
2025-08-11 93.31 93.41 92.87 93.01 0.0M
2025-08-08 93.20 93.21 92.51 93.00 0.0M
2025-08-07 92.70 93.91 92.47 93.45 0.0M
2025-08-06 92.82 92.83 91.58 91.81 0.0M
2025-08-05 92.90 93.10 92.16 92.34 0.0M
2025-08-04 92.19 92.67 92.00 92.16 0.0M
2025-08-01 93.39 93.47 91.13 91.74 0.0M
2025-07-31 95.92 96.10 94.00 94.16 0.0M
2025-07-30 95.13 95.15 94.56 95.10 0.0M
2025-07-29 94.60 95.34 94.60 94.70 0.0M
2025-07-28 95.03 95.35 94.09 94.28 0.0M
2025-07-25 93.74 93.90 93.19 93.61 0.0M
2025-07-24 94.98 95.84 93.71 94.21 0.0M
2025-07-23 95.68 96.01 94.70 95.02 0.0M
2025-07-22 97.16 97.16 96.06 96.10 0.0M
2025-07-21 98.02 98.02 97.43 97.70 0.0M
2025-07-18 98.54 99.01 97.68 97.95 0.0M
2025-07-17 97.95 98.63 97.40 98.45 0.0M
2025-07-16 97.14 97.94 96.52 96.52 0.0M
2025-07-15 98.34 99.22 98.34 98.68 0.0M
2025-07-14 97.33 97.83 96.95 97.82 0.0M
2025-07-11 98.77 98.82 98.14 98.28 0.0M
2025-07-10 99.05 99.86 99.01 99.28 0.0M
2025-07-09 98.07 98.81 97.75 98.65 0.0M
2025-07-08 97.47 98.36 97.22 98.36 0.0M
2025-07-07 96.29 97.40 96.16 97.40 0.0M
2025-07-04 96.52 96.52 95.99 96.18 0.0M
2025-07-03 96.25 97.67 95.71 97.67 0.0M
2025-07-02 96.53 96.53 94.69 96.06 0.0M
2025-07-01 97.63 97.63 96.20 96.29 0.0M
2025-06-30 97.71 97.76 97.30 97.30 0.0M
2025-06-27 96.90 97.46 96.52 97.46 0.0M
2025-06-26 96.59 96.66 95.39 95.94 0.0M
2025-06-25 97.43 97.69 96.69 96.58 0.0M
2025-06-24 97.45 97.52 96.73 97.01 0.0M
2025-06-23 94.18 95.24 94.18 95.14 0.0M
2025-06-20 95.35 96.13 93.83 94.52 0.0M
2025-06-19 95.18 95.28 94.37 94.37 0.0M
2025-06-18 96.33 96.48 95.61 95.95 0.0M
2025-06-17 96.25 96.62 95.76 96.40 0.0M
2025-06-16 96.59 97.21 96.15 97.21 0.0M
2025-06-13 96.54 96.88 95.94 96.32 0.0M
2025-06-12 98.42 98.42 97.53 97.83 0.0M
2025-06-11 99.38 99.55 98.92 99.11 0.0M
2025-06-10 98.37 99.30 98.25 99.12 0.0M
2025-06-09 98.02 98.80 97.50 98.75 0.0M
2025-06-06 97.39 98.30 97.16 98.22 0.0M
2025-06-05 97.91 98.19 97.11 97.74 0.0M
2025-06-04 96.77 97.78 96.60 97.30 0.0M
2025-06-03 95.92 96.15 94.75 96.14 0.0M
2025-06-02 95.14 95.42 94.52 95.21 0.0M
2025-05-30 96.41 97.02 96.00 96.10 0.0M
2025-05-29 98.35 98.57 96.24 96.80 0.0M
2025-05-28 97.25 97.72 96.81 96.92 0.0M
2025-05-27 96.95 98.15 96.73 97.82 0.0M
2025-05-26 97.19 97.36 96.45 96.61 0.0M
2025-05-23 97.43 97.66 93.98 95.40 0.0M
2025-05-22 96.88 96.98 95.91 96.98 0.0M
2025-05-21 96.89 97.65 96.61 97.61 0.0M
2025-05-20 97.16 97.60 96.93 97.07 0.0M
2025-05-19 96.65 97.12 95.97 97.12 0.0M
2025-05-16 97.55 98.22 97.31 97.55 0.0M
2025-05-15 97.58 98.08 97.31 98.08 0.0M
2025-05-14 98.19 98.20 97.34 97.95 0.0M
2025-05-13 96.56 98.54 96.33 98.54 0.0M
2025-05-12 95.52 96.67 95.38 96.62 0.0M
2025-05-09 93.30 93.83 93.16 93.42 0.0M
2025-05-08 92.89 94.05 92.63 93.19 0.0M
2025-05-07 91.54 91.82 91.36 91.56 0.0M
2025-05-06 92.19 92.19 90.72 91.73 0.0M
2025-05-05 92.17 92.30 91.75 92.21 0.0M
2025-05-02 90.83 92.28 90.62 92.25 0.0M
2025-04-30 89.42 89.58 87.80 89.07 0.0M
2025-04-29 88.76 89.37 88.56 88.91 0.0M
2025-04-28 88.64 89.16 88.31 88.31 0.0M
2025-04-25 88.34 88.50 87.62 88.43 0.0M
2025-04-24 86.34 87.79 85.53 87.71 0.0M
2025-04-23 86.38 87.52 86.18 86.73 0.0M
2025-04-22 83.02 83.59 82.31 83.59 0.0M
2025-04-17 85.22 85.22 83.83 84.06 0.0M
2025-04-16 83.98 84.99 83.84 84.97 0.0M
2025-04-15 85.38 86.82 85.38 86.78 0.0M
2025-04-14 84.57 85.41 84.38 84.56 0.0M
2025-04-11 84.39 84.39 81.93 82.53 0.0M
2025-04-10 87.37 87.40 83.15 83.15 0.0M
2025-04-09 80.37 81.37 78.68 79.69 0.0M
2025-04-08 81.67 83.85 81.11 82.70 0.0M
2025-04-07 78.09 84.15 77.87 80.32 0.0M
2025-04-04 87.20 87.51 82.59 83.92 0.0M
2025-04-03 89.20 89.48 87.07 87.23 0.0M
2025-04-02 91.26 91.44 90.54 91.29 0.0M
2025-04-01 91.05 91.69 90.55 91.66 0.0M
2025-03-31 90.96 91.13 89.80 90.09 0.0M
2025-03-28 92.99 93.26 91.88 91.95 0.0M
2025-03-27 93.69 94.03 93.30 93.30 0.0M
2025-03-26 96.93 96.93 94.78 94.81 0.0M
2025-03-25 96.43 97.29 95.66 96.67 0.0M
2025-03-24 96.39 96.39 95.49 96.17 0.0M
2025-03-21 95.29 95.35 94.08 94.95 0.0M
2025-03-20 96.70 97.00 95.59 95.82 0.0M
2025-03-19 95.47 96.79 95.38 96.62 0.0M
2025-03-18 95.55 96.87 95.38 95.71 0.0M
2025-03-17 94.40 95.20 94.14 95.09 0.0M
2025-03-14 92.72 94.57 92.72 94.41 0.0M
2025-03-13 92.83 93.76 92.43 92.50 0.0M
2025-03-12 92.95 94.04 92.63 93.41 0.0M
2025-03-11 93.80 94.25 91.91 92.27 0.0M
2025-03-10 97.09 97.09 93.24 93.87 0.0M
2025-03-07 97.10 98.53 96.91 97.05 0.0M
2025-03-06 98.82 99.08 97.24 98.28 0.0M
2025-03-05 97.78 98.61 97.68 97.74 0.0M
2025-03-04 98.10 98.10 95.55 95.44 0.0M
2025-03-03 98.37 99.75 97.66 99.15 0.0M
2025-02-28 97.59 98.16 97.00 97.80 0.0M
2025-02-27 100.12 100.72 98.88 99.20 0.0M
2025-02-26 100.68 101.50 100.58 101.40 0.0M
2025-02-25 100.78 101.04 99.81 100.26 0.0M
2025-02-24 102.43 102.45 100.80 101.76 0.0M
2025-02-21 102.89 103.27 102.22 102.68 0.0M
2025-02-20 102.26 103.25 101.95 102.34 0.0M
2025-02-19 103.17 103.47 102.10 102.43 0.0M
2025-02-18 103.67 104.27 102.83 102.91 0.0M
2025-02-17 103.43 104.15 103.04 104.01 0.0M
2025-02-14 103.62 104.45 103.31 103.52 0.0M
2025-02-13 102.61 103.42 102.00 103.42 0.0M
2025-02-12 102.01 102.17 100.86 101.92 0.0M
2025-02-11 100.85 101.84 100.85 101.69 0.0M
2025-02-10 100.23 101.05 100.12 100.99 0.0M
2025-02-07 100.78 100.78 99.50 99.76 0.0M
2025-02-06 100.10 100.74 99.93 100.69 0.0M
2025-02-05 99.03 99.71 98.60 99.71 0.0M
2025-02-04 98.77 99.62 98.14 99.62 0.0M
2025-02-03 96.94 97.88 96.52 97.87 0.0M
2025-01-31 98.48 99.50 98.48 99.26 0.0M
2025-01-30 97.11 98.15 97.11 97.67 0.0M
2025-01-29 98.34 98.64 96.62 96.73 0.0M
2025-01-28 95.01 95.24 93.68 94.41 0.0M
2025-01-27 93.99 94.48 91.80 94.20 0.0M
2025-01-24 97.98 98.69 97.10 97.33 0.0M
2025-01-23 97.86 98.07 97.18 97.62 0.0M
2025-01-22 98.03 99.50 97.96 99.15 0.0M
2025-01-21 98.32 98.52 97.62 97.76 0.0M
2025-01-20 98.16 98.44 97.38 98.34 0.0M
2025-01-17 97.20 98.04 97.20 97.78 0.0M
2025-01-16 97.50 97.51 96.53 97.51 0.0M
2025-01-15 94.45 96.10 94.45 95.58 0.0M
2025-01-14 94.94 95.23 94.10 94.26 0.0M
2025-01-13 94.01 94.06 92.82 93.92 0.0M
2025-01-10 95.56 96.14 94.78 95.08 0.0M
2025-01-09 94.91 97.43 94.91 97.43 0.0M
2025-01-08 96.60 97.21 95.22 95.46 0.0M
2025-01-07 96.96 97.57 96.00 96.76 0.0M
2025-01-06 94.21 96.63 94.21 96.63 0.0M
2025-01-03 93.40 93.40 92.38 92.75 0.0M
2025-01-02 93.11 93.76 92.83 93.76 0.0M