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
2022-12-30 107.06 107.06 106.72 106.72 0.0M
2022-12-29 106.26 107.54 106.26 107.54 0.0M
2022-12-28 107.32 107.44 106.68 106.68 0.0M
2022-12-27 107.80 107.82 107.04 107.18 0.0M
2022-12-23 107.02 107.12 106.88 107.04 0.0M
2022-12-22 107.86 108.06 106.62 106.68 0.0M
2022-12-21 106.06 107.46 106.06 107.46 0.0M
2022-12-20 104.60 105.92 104.60 105.70 0.0M
2022-12-19 105.36 105.74 105.36 105.40 0.0M
2022-12-16 105.72 105.72 104.72 104.90 0.0M
2022-12-15 107.94 107.94 105.66 105.66 0.0M
2022-12-14 108.58 108.58 108.28 108.44 0.0M
2022-12-13 107.84 108.70 107.84 108.70 0.0M
2022-12-12 107.84 107.84 107.46 107.52 0.0M
2022-12-09 107.64 108.12 107.40 108.12 0.0M
2022-12-08 107.88 107.88 107.16 107.32 0.0M
2022-12-07 108.26 108.26 107.74 107.76 0.0M
2022-12-06 109.60 109.66 109.22 109.36 0.0M
2022-12-05 109.76 110.10 109.68 109.68 0.0M
2022-12-02 109.62 110.14 109.62 110.14 0.0M
2022-12-01 110.68 110.68 109.94 110.04 0.0M
2022-11-30 110.14 110.14 109.60 109.86 0.0M
2022-11-29 109.24 109.94 109.14 109.54 0.0M
2022-11-28 109.40 109.54 108.96 109.10 0.0M
2022-11-25 109.82 110.04 109.66 109.98 0.0M
2022-11-24 109.36 109.86 109.36 109.66 0.0M
2022-11-23 109.26 109.32 108.84 108.92 0.0M
2022-11-22 108.40 109.34 108.40 109.10 0.0M
2022-11-21 108.50 108.50 108.10 108.16 0.0M
2022-11-18 107.80 108.64 107.80 108.54 0.0M
2022-11-17 108.10 108.10 106.76 107.20 0.0M
2022-11-16 108.14 108.14 107.32 107.44 0.0M
2022-11-15 108.22 108.26 107.66 108.26 0.0M
2022-11-14 107.64 107.86 107.44 107.86 0.0M
2022-11-11 106.82 107.24 106.82 107.12 0.0M
2022-11-10 104.38 106.82 104.38 106.82 0.0M
2022-11-09 104.98 104.98 104.50 104.78 0.0M
2022-11-08 104.60 105.14 104.60 105.14 0.0M
2022-11-07 103.80 104.92 103.80 104.86 0.0M
2022-11-04 102.66 104.62 102.56 104.06 0.0M
2022-11-03 101.76 102.10 101.68 102.10 0.0M
2022-11-02 103.36 103.36 102.44 102.44 0.0M
2022-11-01 103.04 103.68 102.94 102.94 0.0M
2022-10-31 101.64 102.22 101.64 102.22 0.0M
2022-10-28 100.88 101.56 100.72 101.56 0.0M
2022-10-27 100.74 101.60 100.58 101.60 0.0M
2022-10-26 100.16 100.72 100.16 100.72 0.0M
2022-10-25 99.91 100.26 99.05 100.26 0.0M
2022-10-24 99.04 99.86 98.43 99.42 0.0M
2022-10-21 97.29 97.76 96.49 97.76 0.0M
2022-10-20 97.42 98.35 97.42 98.05 0.0M
2022-10-19 98.12 98.12 97.51 97.65 0.0M
2022-10-18 97.86 98.74 97.68 97.68 0.0M
2022-10-17 96.06 97.30 95.73 97.08 0.0M
2022-10-14 96.06 96.09 95.31 95.31 0.0M
2022-10-13 92.48 94.64 92.48 94.64 0.0M
2022-10-12 93.40 93.52 92.98 92.98 0.0M
2022-10-11 93.41 93.75 93.10 93.75 0.0M
2022-10-10 93.80 94.50 93.80 94.29 0.0M
2022-10-07 94.85 95.21 94.33 94.33 0.0M
2022-10-06 96.21 96.21 94.96 94.96 0.0M
2022-10-05 96.46 96.46 95.68 95.78 0.0M
2022-10-04 95.13 97.10 95.13 97.10 0.0M
2022-10-03 91.88 93.93 91.88 93.93 0.0M
2022-09-30 92.33 92.73 92.31 92.73 0.0M
2022-09-29 92.63 92.63 91.03 91.65 0.0M
2022-09-28 92.90 93.29 91.81 93.29 0.0M
2022-09-27 95.08 95.08 93.44 93.44 0.0M
2022-09-26 94.41 95.04 93.89 94.41 0.0M
2022-09-23 97.33 97.33 94.57 94.90 0.0M
2022-09-22 96.95 98.53 96.95 97.56 0.0M
2022-09-21 97.40 98.39 97.40 98.39 0.0M
2022-09-20 99.86 99.86 98.05 98.10 0.0M
2022-09-19 99.02 99.34 98.50 99.34 0.0M
2022-09-16 99.54 99.56 99.37 99.37 0.0M
2022-09-15 100.58 100.90 100.14 100.36 0.0M
2022-09-14 100.96 100.98 100.08 100.46 0.0M
2022-09-13 102.64 103.10 101.30 101.30 0.0M
2022-09-12 100.72 102.38 100.72 102.38 0.0M
2022-09-09 98.86 100.12 98.86 100.04 0.0M
2022-09-08 98.65 98.65 97.58 98.41 0.0M
2022-09-07 97.36 98.06 97.36 98.06 0.0M
2022-09-06 98.26 98.40 98.06 98.06 0.0M
2022-09-05 97.33 97.99 97.33 97.86 0.0M
2022-09-02 97.52 99.44 97.52 99.44 0.0M
2022-09-01 97.56 97.56 96.85 96.95 0.0M
2022-08-31 99.40 99.40 98.21 98.21 0.0M
2022-08-30 99.33 100.40 99.02 99.02 0.0M
2022-08-29 98.48 98.98 97.98 98.98 0.0M
2022-08-26 101.22 101.22 99.11 99.11 0.0M
2022-08-25 101.30 101.30 100.52 100.68 0.0M
2022-08-24 100.66 100.80 100.26 100.60 0.0M
2022-08-23 100.24 100.80 100.24 100.80 0.0M
2022-08-22 101.52 101.52 100.10 100.50 0.0M
2022-08-19 102.82 102.98 102.04 102.10 0.0M
2022-08-18 103.04 103.32 103.04 103.26 0.0M
2022-08-17 104.82 104.82 102.84 102.84 0.0M
2022-08-16 104.26 104.70 104.26 104.54 0.0M
2022-08-15 104.50 104.50 103.40 103.74 0.0M
2022-08-12 103.90 104.08 103.88 104.00 0.0M
2022-08-11 103.46 103.46 102.92 103.36 0.0M
2022-08-10 102.60 103.36 102.60 103.08 0.0M
2022-08-09 102.86 102.86 102.70 102.74 0.0M
2022-08-08 103.06 103.42 102.80 103.16 0.0M
2022-08-05 102.04 102.30 102.04 102.30 0.0M
2022-08-04 102.12 102.90 102.12 102.22 0.0M
2022-08-03 100.84 102.06 100.84 102.06 0.0M
2022-08-02 100.88 101.30 100.52 101.10 0.0M
2022-08-01 101.80 102.06 101.16 101.16 0.0M
2022-07-29 100.70 101.66 100.70 101.62 0.0M
2022-07-28 100.16 100.16 99.98 100.14 0.0M
2022-07-27 99.75 99.93 99.43 99.83 0.0M
2022-07-26 99.60 99.60 98.94 99.20 0.0M
2022-07-25 99.01 100.02 99.01 99.72 0.0M
2022-07-22 99.10 99.33 99.10 99.22 0.0M
2022-07-21 99.49 99.49 99.25 99.29 0.0M
2022-07-20 101.18 101.18 100.04 100.04 0.0M
2022-07-19 98.17 100.60 98.17 100.60 0.0M
2022-07-18 98.15 98.80 98.15 98.38 0.0M
2022-07-15 95.65 97.37 95.65 97.31 0.0M
2022-07-14 97.35 97.35 94.92 95.31 0.0M
2022-07-13 98.12 98.12 97.50 97.57 0.0M
2022-07-12 98.37 98.77 97.56 98.77 0.0M
2022-07-11 98.74 99.62 98.74 98.87 0.0M
2022-07-08 98.67 100.06 98.67 100.06 0.0M
2022-07-07 97.70 98.95 97.63 98.88 0.0M
2022-07-06 97.67 97.67 96.46 96.56 0.0M
2022-07-05 103.86 103.86 100.06 100.06 0.0M
2022-07-04 103.90 104.08 103.36 103.36 0.0M
2022-07-01 101.96 103.44 101.96 103.36 0.0M
2022-06-30 103.30 103.30 102.18 102.80 0.0M
2022-06-29 105.82 105.82 104.96 105.28 0.0M
2022-06-28 106.52 107.26 106.48 106.48 0.0M
2022-06-27 106.20 106.20 105.74 105.74 0.0M
2022-06-24 104.04 105.66 103.62 105.66 0.0M
2022-06-23 105.08 105.08 103.38 103.38 0.0M
2022-06-22 105.22 105.96 105.04 105.56 0.0M
2022-06-21 107.30 107.96 106.90 106.90 0.0M
2022-06-20 105.80 106.84 105.80 106.84 0.0M
2022-06-17 105.20 106.66 105.20 105.40 0.0M
2022-06-16 107.86 107.86 104.94 105.14 0.0M
2022-06-15 108.24 108.90 107.98 108.18 0.0M
2022-06-14 108.20 108.20 106.50 106.64 0.0M
2022-06-13 108.22 108.22 106.92 107.16 0.0M
2022-06-10 112.80 112.80 109.62 109.62 0.0M
2022-06-09 114.84 114.84 113.60 113.60 0.0M
2022-06-08 116.08 116.08 115.26 115.26 0.0M
2022-06-07 116.18 116.18 115.40 115.92 0.0M
2022-06-06 115.82 116.48 115.82 116.48 0.0M
2022-06-03 115.28 115.30 114.82 114.98 0.0M
2022-06-02 115.28 115.28 115.06 115.12 0.0M
2022-06-01 116.24 116.24 114.68 114.68 0.0M
2022-05-31 116.40 116.40 115.46 115.46 0.0M
2022-05-30 116.84 116.84 116.36 116.56 0.0M
2022-05-27 115.84 116.16 115.60 116.16 0.0M
2022-05-26 114.24 115.50 114.24 115.50 0.0M
2022-05-25 113.68 114.02 113.34 114.02 0.0M
2022-05-24 112.94 113.56 112.72 112.78 0.0M
2022-05-23 113.26 113.94 112.90 113.94 0.0M
2022-05-20 112.30 113.20 112.04 112.04 0.0M
2022-05-19 111.38 111.38 110.42 111.32 0.0M
2022-05-18 113.34 113.70 112.58 112.58 0.0M
2022-05-17 112.90 113.34 112.86 113.28 0.0M
2022-05-16 111.18 111.70 111.16 111.58 0.0M
2022-05-13 110.26 111.60 110.26 111.60 0.0M
2022-05-12 108.30 109.74 108.30 109.48 0.0M
2022-05-11 108.80 110.36 108.64 110.36 0.0M
2022-05-10 108.08 108.74 108.08 108.26 0.0M
2022-05-09 109.40 109.40 107.28 107.28 0.0M
2022-05-06 110.28 110.28 109.48 109.48 0.0M
2022-05-05 113.34 113.34 110.52 110.52 0.0M
2022-05-04 111.88 112.56 111.32 111.32 0.0M
2022-05-03 110.70 112.08 110.70 112.08 0.0M
2022-05-02 111.12 111.26 110.42 110.42 0.0M
2022-04-29 111.90 111.96 111.52 111.96 0.0M
2022-04-28 111.34 111.96 110.32 111.26 0.0M
2022-04-27 109.84 110.80 109.84 110.34 0.0M
2022-04-26 112.32 112.32 110.10 110.10 0.0M
2022-04-25 111.20 111.52 110.88 111.04 0.0M
2022-04-22 113.78 113.78 112.70 112.70 0.0M
2022-04-21 114.30 115.42 114.30 114.84 0.0M
2022-04-20 112.82 114.08 112.82 113.98 0.0M
2022-04-19 112.22 112.58 112.04 112.58 0.0M
2022-04-14 112.06 112.58 112.06 112.54 0.0M
2022-04-13 111.62 111.90 111.32 111.90 0.0M
2022-04-12 110.66 111.98 110.66 111.78 0.0M
2022-04-11 112.14 113.04 112.14 112.56 0.0M
2022-04-08 111.48 112.18 111.48 112.18 0.0M
2022-04-07 110.88 111.48 110.10 110.10 0.0M
2022-04-06 111.64 111.64 109.70 110.50 0.0M
2022-04-05 112.82 112.82 111.58 111.98 0.0M
2022-04-04 113.00 113.00 112.22 112.92 0.0M
2022-04-01 112.06 112.86 112.06 112.46 0.0M
2022-03-31 113.66 113.68 111.90 111.90 0.0M
2022-03-30 113.70 113.70 112.90 113.30 0.0M
2022-03-29 112.70 114.58 112.70 114.22 0.0M
2022-03-28 111.56 112.98 111.48 111.48 0.0M
2022-03-25 110.92 110.92 110.58 110.76 0.0M
2022-03-24 111.52 111.52 110.70 110.70 0.0M
2022-03-23 112.50 112.50 111.00 111.00 0.0M
2022-03-22 111.58 112.42 111.58 112.42 0.0M
2022-03-21 111.50 111.82 111.12 111.12 0.0M
2022-03-18 111.54 111.62 110.32 111.52 0.0M
2022-03-17 112.52 112.52 111.02 111.72 0.0M
2022-03-16 111.14 112.72 110.92 111.90 0.0M
2022-03-15 107.68 109.22 107.18 108.92 0.0M
2022-03-14 107.78 109.00 107.78 108.60 0.0M
2022-03-11 106.26 108.36 105.78 106.58 0.0M
2022-03-10 107.58 107.88 105.00 105.54 0.0M
2022-03-09 104.52 108.54 104.52 108.54 0.0M
2022-03-08 99.89 103.60 99.89 101.52 0.0M
2022-03-07 97.82 101.02 96.99 100.16 0.0M
2022-03-04 105.78 105.78 101.98 101.98 0.0M
2022-03-03 110.00 110.16 107.16 107.16 0.0M
2022-03-02 107.96 109.58 107.96 109.58 0.0M
2022-03-01 113.12 113.12 108.70 108.70 0.0M
2022-02-28 112.84 113.32 111.98 113.32 0.0M
2022-02-25 112.76 115.58 112.44 115.58 0.0M
2022-02-24 112.14 113.48 111.12 111.48 0.0M
2022-02-23 118.06 118.98 116.90 116.90 0.0M
2022-02-22 115.20 117.76 115.20 117.20 0.0M
2022-02-21 120.80 120.80 117.88 117.88 0.0M
2022-02-18 121.50 121.50 119.96 120.08 0.0M
2022-02-17 122.18 122.18 120.54 120.96 0.0M
2022-02-16 122.10 122.80 121.76 122.02 0.0M
2022-02-15 120.22 122.16 120.22 122.16 0.0M
2022-02-14 120.18 120.38 118.96 120.38 0.0M
2022-02-11 122.60 123.08 122.50 123.04 0.0M
2022-02-10 123.86 123.96 123.54 123.54 0.0M
2022-02-09 122.26 123.34 122.26 123.34 0.0M
2022-02-08 120.78 121.58 120.78 121.58 0.0M
2022-02-07 120.54 120.78 120.02 120.56 0.0M
2022-02-04 121.86 121.86 119.62 119.92 0.0M
2022-02-03 121.88 121.88 121.20 121.20 0.0M
2022-02-02 122.18 122.54 122.02 122.02 0.0M
2022-02-01 121.50 121.84 121.26 121.82 0.0M
2022-01-31 121.44 121.44 119.94 120.52 0.0M
2022-01-28 121.06 121.06 119.10 120.36 0.0M
2022-01-27 119.28 121.94 119.28 121.90 0.0M
2022-01-26 119.30 121.02 119.30 120.58 0.0M
2022-01-25 117.48 118.22 117.48 117.98 0.0M
2022-01-24 120.24 120.36 116.62 116.62 0.0M
2022-01-21 121.46 121.52 120.26 120.78 0.0M
2022-01-20 122.74 123.00 122.44 123.00 0.0M
2022-01-19 122.14 123.42 122.14 122.70 0.0M
2022-01-18 123.04 123.18 122.32 123.04 0.0M
2022-01-17 123.50 123.64 123.50 123.58 0.0M
2022-01-14 122.72 123.20 122.72 123.20 0.0M
2022-01-13 122.42 123.48 122.42 123.48 0.0M
2022-01-12 122.66 122.86 122.40 122.72 0.0M
2022-01-11 121.58 122.12 121.58 122.12 0.0M
2022-01-10 121.74 121.74 121.02 121.10 0.0M
2022-01-07 121.42 121.48 121.18 121.38 0.0M
2022-01-06 120.76 121.66 120.76 121.36 0.0M
2022-01-05 121.38 122.02 121.38 121.92 0.0M
2022-01-04 119.92 121.30 119.92 121.20 0.0M
2022-01-03 118.28 119.40 118.28 119.28 0.0M