Lyxor Index Fund - Lyxor MSCI EMU Value (DR) UCITS ETF Dist

LEMU
🏛️ Deutschland →
160.72
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
2025-09-26 159.66 160.72 159.66 160.72 0.0M
2025-09-25 158.88 158.96 158.74 158.74 0.0M
2025-09-24 158.92 159.52 158.62 159.40 0.0M
2025-09-23 158.92 159.60 158.92 159.18 0.0M
2025-09-22 158.62 158.62 158.00 158.36 0.0M
2025-09-19 159.30 159.86 159.22 159.22 0.0M
2025-09-18 158.68 158.84 158.56 158.82 0.0M
2025-09-17 158.92 158.92 157.84 158.36 0.0M
2025-09-16 160.22 160.24 158.70 158.70 0.0M
2025-09-15 160.84 161.12 160.68 160.92 0.0M
2025-09-12 160.32 160.32 159.44 160.02 0.0M
2025-09-11 159.44 160.00 159.18 160.00 0.0M
2025-09-10 158.96 159.50 158.96 159.12 0.0M
2025-09-09 159.02 159.06 158.84 159.06 0.0M
2025-09-08 158.42 158.60 158.18 158.52 0.0M
2025-09-05 159.14 159.14 157.64 157.88 0.0M
2025-09-04 157.60 158.62 157.60 158.60 0.0M
2025-09-03 158.08 158.14 157.32 157.78 0.0M
2025-09-02 159.94 159.94 157.70 157.78 0.0M
2025-09-01 160.34 160.34 159.70 160.04 0.0M
2025-08-29 159.88 159.88 159.16 159.54 0.0M
2025-08-28 161.22 161.22 159.76 160.12 0.0M
2025-08-27 161.74 161.74 160.16 160.36 0.0M
2025-08-26 161.72 161.72 161.44 161.44 0.0M
2025-08-25 164.74 164.82 163.54 163.54 0.0M
2025-08-22 164.50 165.32 164.50 165.12 0.0M
2025-08-21 164.44 164.54 163.88 164.54 0.0M
2025-08-20 163.98 164.54 163.92 164.42 0.0M
2025-08-19 163.26 164.86 163.26 164.86 0.0M
2025-08-18 163.10 163.10 162.42 162.78 0.0M
2025-08-15 164.12 164.32 163.66 163.68 0.0M
2025-08-14 161.94 162.94 161.94 162.94 0.0M
2025-08-13 161.04 161.72 161.04 161.66 0.0M
2025-08-12 160.32 160.46 160.06 160.46 0.0M
2025-08-11 160.58 160.58 159.70 159.92 0.0M
2025-08-08 158.98 160.08 158.98 159.84 0.0M
2025-08-07 157.10 158.84 157.10 158.84 0.0M
2025-08-06 156.30 156.94 156.30 156.64 0.0M
2025-08-05 155.86 155.98 155.76 155.76 0.0M
2025-08-04 153.72 155.34 153.72 155.34 0.0M
2025-08-01 155.04 155.04 153.00 153.00 0.0M
2025-07-31 157.94 158.16 156.88 156.88 0.0M
2025-07-30 157.36 158.02 157.36 157.82 0.0M
2025-07-29 156.62 157.86 156.62 157.36 0.0M
2025-07-28 158.62 158.62 156.14 156.20 0.0M
2025-07-25 156.22 157.18 156.22 157.10 0.0M
2025-07-24 157.44 157.44 156.64 157.06 0.0M
2025-07-23 156.08 156.70 155.98 156.18 0.0M
2025-07-22 154.26 154.48 153.84 154.48 0.0M
2025-07-21 154.32 154.52 153.90 154.52 0.0M
2025-07-18 154.86 154.86 154.32 154.34 0.0M
2025-07-17 153.96 154.26 153.54 154.26 0.0M
2025-07-16 153.44 154.16 152.98 152.98 0.0M
2025-07-15 155.20 155.20 153.66 153.66 0.0M
2025-07-14 153.76 154.56 153.68 154.56 0.0M
2025-07-11 155.72 155.72 154.48 154.78 0.0M
2025-07-10 157.06 157.06 156.14 156.14 0.0M
2025-07-09 154.86 156.62 154.86 156.54 0.0M
2025-07-08 153.88 154.52 153.88 154.52 0.0M
2025-07-07 153.00 153.74 153.00 153.74 0.0M
2025-07-04 153.86 153.86 152.84 152.98 0.0M
2025-07-03 154.06 154.34 153.72 154.34 0.0M
2025-07-02 153.66 154.10 153.32 153.68 0.0M
2025-07-01 153.12 153.12 152.30 152.54 0.0M
2025-06-30 153.88 153.88 152.86 152.86 0.0M
2025-06-27 152.46 153.66 152.46 153.66 0.0M
2025-06-26 152.06 152.06 151.48 151.58 0.0M
2025-06-25 152.88 152.88 151.32 151.32 0.0M
2025-06-24 153.34 153.34 152.90 152.92 0.0M
2025-06-23 150.96 151.68 150.92 150.92 0.0M
2025-06-20 151.22 152.18 151.22 151.72 0.0M
2025-06-19 151.32 151.32 150.48 150.48 0.0M
2025-06-18 152.26 152.46 151.52 151.94 0.0M
2025-06-17 152.70 152.70 152.22 152.22 0.0M
2025-06-16 153.24 153.98 153.24 153.94 0.0M
2025-06-13 152.44 152.74 152.32 152.56 0.0M
2025-06-12 153.82 154.42 153.12 154.08 0.0M
2025-06-11 155.06 155.08 154.54 154.54 0.0M
2025-06-10 155.42 155.42 154.62 154.70 0.0M
2025-06-09 155.38 155.38 155.08 155.08 0.0M
2025-06-06 154.88 155.18 154.78 155.18 0.0M
2025-06-05 154.16 154.82 154.16 154.82 0.0M
2025-06-04 154.38 154.42 153.92 154.12 0.0M
2025-06-03 154.12 154.12 153.14 153.80 0.0M
2025-06-02 153.46 153.78 153.08 153.78 0.0M
2025-05-30 154.10 154.60 153.74 153.74 0.0M
2025-05-29 154.72 154.72 153.82 153.82 0.0M
2025-05-28 155.22 155.40 154.10 154.10 0.0M
2025-05-27 154.78 155.14 154.78 155.02 0.0M
2025-05-26 154.78 154.88 154.52 154.88 0.0M
2025-05-23 155.10 155.36 152.46 152.90 0.0M
2025-05-22 155.06 155.10 154.24 155.10 0.0M
2025-05-21 155.66 155.76 155.26 155.64 0.0M
2025-05-20 154.84 155.78 154.84 155.78 0.0M
2025-05-19 153.58 154.34 153.32 154.34 0.0M
2025-05-16 153.56 153.72 153.16 153.50 0.0M
2025-05-15 151.62 152.84 151.62 152.84 0.0M
2025-05-14 152.04 152.28 151.70 152.28 0.0M
2025-05-13 151.46 152.00 151.46 151.86 0.0M
2025-05-12 152.72 152.72 151.56 151.78 0.0M
2025-05-09 149.86 150.52 149.86 150.52 0.0M
2025-05-08 148.74 149.38 148.74 149.38 0.0M
2025-05-07 148.92 149.08 148.30 148.46 0.0M
2025-05-06 149.38 149.38 148.50 148.98 0.0M
2025-05-05 148.28 149.02 148.28 148.88 0.0M
2025-05-02 148.08 148.24 147.12 148.24 0.0M
2025-04-30 146.62 146.62 145.08 146.14 0.0M
2025-04-29 146.12 146.22 145.80 146.16 0.0M
2025-04-28 145.52 145.78 145.42 145.48 0.0M
2025-04-25 144.56 144.78 144.14 144.66 0.0M
2025-04-24 143.50 144.28 142.96 144.28 0.0M
2025-04-23 142.60 143.74 142.60 143.60 0.0M
2025-04-22 139.98 141.36 139.98 141.36 0.0M
2025-04-17 139.96 139.98 139.24 139.98 0.0M
2025-04-16 138.86 139.98 138.76 139.98 0.0M
2025-04-15 138.06 139.38 137.78 139.38 0.0M
2025-04-14 135.32 136.80 135.32 136.80 0.0M
2025-04-11 134.60 134.60 133.22 133.22 0.0M
2025-04-10 138.94 138.94 133.38 133.38 0.0M
2025-04-09 129.46 129.46 126.92 128.62 0.0M
2025-04-08 131.56 133.70 131.08 132.42 0.0M
2025-04-07 128.00 132.28 126.92 129.68 0.0M
2025-04-04 141.60 142.04 134.58 135.60 0.0M
2025-04-03 144.38 144.94 143.40 143.70 0.0M
2025-04-02 146.88 146.88 146.04 146.86 0.0M
2025-04-01 146.64 147.24 146.48 147.24 0.0M
2025-03-31 146.32 146.32 144.98 145.80 0.0M
2025-03-28 148.38 148.38 147.74 147.74 0.0M
2025-03-27 147.66 148.78 147.66 148.70 0.0M
2025-03-26 150.38 150.38 149.10 149.28 0.0M
2025-03-25 149.04 150.28 149.04 149.94 0.0M
2025-03-24 149.46 149.46 148.18 148.18 0.0M
2025-03-21 148.74 148.74 148.20 148.74 0.0M
2025-03-20 150.60 150.60 148.52 149.06 0.0M
2025-03-19 150.20 150.82 150.20 150.70 0.0M
2025-03-18 149.88 150.70 149.88 150.70 0.0M
2025-03-17 147.88 149.02 147.88 149.02 0.0M
2025-03-14 145.68 148.02 145.68 147.90 0.0M
2025-03-13 146.02 146.18 145.36 146.18 0.0M
2025-03-12 146.54 147.00 145.88 146.38 0.0M
2025-03-11 147.50 147.86 145.22 145.22 0.0M
2025-03-10 148.94 148.94 147.30 147.30 0.0M
2025-03-07 148.58 149.02 148.18 148.70 0.0M
2025-03-06 148.12 149.00 147.26 149.00 0.0M
2025-03-05 145.98 147.38 145.98 146.92 0.0M
2025-03-04 145.68 145.68 143.66 143.88 0.0M
2025-03-03 145.78 147.26 145.78 147.26 0.0M
2025-02-28 144.38 145.46 144.38 145.46 0.0M
2025-02-27 145.38 145.66 144.86 145.30 0.0M
2025-02-26 144.96 146.16 144.94 146.16 0.0M
2025-02-25 143.10 144.22 143.10 144.08 0.0M
2025-02-24 142.98 143.28 142.98 143.28 0.0M
2025-02-21 141.94 142.54 141.94 142.54 0.0M
2025-02-20 142.38 142.72 141.90 141.90 0.0M
2025-02-19 143.98 144.04 142.04 142.04 0.0M
2025-02-18 143.30 143.92 143.08 143.92 0.0M
2025-02-17 142.38 143.28 142.28 143.12 0.0M
2025-02-14 141.84 142.68 141.84 142.28 0.0M
2025-02-13 141.76 142.20 141.40 142.20 0.0M
2025-02-12 140.48 140.78 140.46 140.48 0.0M
2025-02-11 139.38 139.94 139.38 139.94 0.0M
2025-02-10 139.24 139.52 139.24 139.42 0.0M
2025-02-07 139.44 139.54 139.06 139.06 0.0M
2025-02-06 137.18 139.10 137.18 139.10 0.0M
2025-02-05 136.30 136.76 136.24 136.76 0.0M
2025-02-04 135.42 136.20 135.26 136.20 0.0M
2025-02-03 134.76 135.42 134.66 135.42 0.0M
2025-01-31 137.24 137.32 136.88 136.92 0.0M
2025-01-30 136.58 137.20 136.58 137.20 0.0M
2025-01-29 135.56 136.14 135.56 136.14 0.0M
2025-01-28 134.98 135.60 134.98 135.40 0.0M
2025-01-27 133.84 135.08 133.84 134.78 0.0M
2025-01-24 134.66 134.66 134.02 134.22 0.0M
2025-01-23 133.28 134.08 133.28 134.08 0.0M
2025-01-22 133.42 133.80 133.04 133.04 0.0M
2025-01-21 132.96 133.32 132.96 133.32 0.0M
2025-01-20 133.12 133.74 133.10 133.52 0.0M
2025-01-17 132.46 133.02 132.46 133.02 0.0M
2025-01-16 131.64 131.74 131.42 131.74 0.0M
2025-01-15 130.14 131.36 130.14 131.26 0.0M
2025-01-14 129.70 129.70 129.40 129.40 0.0M
2025-01-13 128.64 128.72 128.32 128.72 0.0M
2025-01-10 129.60 129.84 128.88 128.88 0.0M
2025-01-09 128.86 129.84 128.86 129.84 0.0M
2025-01-08 129.56 129.94 128.82 129.60 0.0M
2025-01-07 128.98 129.70 128.98 129.70 0.0M
2025-01-06 128.38 129.44 128.38 129.44 0.0M
2025-01-03 128.54 128.54 127.74 127.74 0.0M
2025-01-02 128.66 128.66 127.10 128.48 0.0M