Deka DAX UCITS (ETFGDAXI)

ETFGDAXI
🏛️ Alemania →
208.40
Última Actualización: 2025-09-26
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
2025-09-26 207.15 208.50 207.15 208.40 0.0M
2025-09-25 207.25 207.25 205.45 206.65 0.0M
2025-09-24 207.25 208.25 206.35 207.80 0.0M
2025-09-23 207.40 208.20 207.00 207.50 0.0M
2025-09-22 207.10 207.10 205.80 206.55 0.0M
2025-09-19 208.20 208.65 207.30 207.55 0.0M
2025-09-18 206.60 208.00 206.60 208.00 0.0M
2025-09-17 205.70 205.95 204.45 205.20 0.0M
2025-09-16 208.15 208.15 204.75 204.90 0.0M
2025-09-15 208.90 209.35 207.75 208.55 0.0M
2025-09-12 208.65 208.80 207.25 208.00 0.0M
2025-09-11 207.55 208.55 207.00 208.15 0.0M
2025-09-10 209.20 209.65 207.40 207.50 0.0M
2025-09-09 208.90 209.30 207.70 208.20 0.0M
2025-09-08 208.70 209.05 207.90 209.05 0.0M
2025-09-05 209.25 209.25 206.85 207.25 0.0M
2025-09-04 207.70 208.80 207.40 208.65 0.0M
2025-09-03 207.40 208.00 206.70 207.10 0.0M
2025-09-02 210.55 210.55 206.20 206.20 0.0M
2025-09-01 210.80 211.10 210.50 211.05 0.0M
2025-08-29 210.75 211.15 209.80 209.95 0.0M
2025-08-28 212.45 212.45 210.55 211.05 0.0M
2025-08-27 212.35 212.35 210.65 211.20 0.0M
2025-08-26 211.85 212.90 211.25 212.20 0.0M
2025-08-25 212.95 213.90 212.65 213.00 0.0M
2025-08-22 212.90 214.40 212.80 214.00 0.0M
2025-08-21 213.20 213.35 212.45 213.35 0.0M
2025-08-20 212.85 213.90 212.70 213.20 0.0M
2025-08-19 213.90 214.60 213.40 214.35 0.0M
2025-08-18 213.40 213.45 212.90 213.45 0.0M
2025-08-15 215.40 215.40 213.80 213.90 0.0M
2025-08-14 212.65 214.15 212.65 214.10 0.0M
2025-08-13 212.15 212.85 212.15 212.30 0.0M
2025-08-12 211.80 212.00 210.30 211.10 0.0M
2025-08-11 212.45 212.45 211.10 211.40 0.0M
2025-08-08 212.05 212.95 211.60 212.20 0.0M
2025-08-07 210.10 213.65 209.95 212.45 0.0M
2025-08-06 210.60 210.60 209.20 210.10 0.0M
2025-08-05 209.90 210.60 208.85 209.35 0.0M
2025-08-04 206.65 208.70 206.55 208.70 0.0M
2025-08-01 208.80 209.00 205.30 205.70 0.0M
2025-07-31 213.80 214.35 211.20 211.35 0.0M
2025-07-30 212.20 213.35 212.20 213.15 0.0M
2025-07-29 211.40 213.25 211.40 212.70 0.0M
2025-07-28 214.55 214.60 210.35 210.45 0.0M
2025-07-25 211.60 213.00 211.45 212.65 0.0M
2025-07-24 215.00 215.05 213.05 213.30 0.0M
2025-07-23 213.20 213.25 211.90 212.80 0.0M
2025-07-22 212.75 212.75 210.10 211.15 0.0M
2025-07-21 213.65 213.65 212.50 213.35 0.0M
2025-07-18 214.80 215.00 213.10 213.25 0.0M
2025-07-17 212.85 214.00 212.40 214.00 0.0M
2025-07-16 210.75 212.50 210.50 210.75 0.0M
2025-07-15 212.75 213.05 211.25 211.30 0.0M
2025-07-14 211.00 212.25 210.50 212.25 0.0M
2025-07-11 213.90 213.90 212.35 213.00 0.0M
2025-07-10 216.30 216.30 214.75 214.90 0.0M
2025-07-09 213.35 216.05 213.15 215.65 0.0M
2025-07-08 211.65 212.80 211.40 212.70 0.0M
2025-07-07 209.60 211.35 209.35 211.35 0.0M
2025-07-04 209.65 209.65 208.45 208.95 0.0M
2025-07-03 209.80 210.20 208.95 210.20 0.0M
2025-07-02 209.10 209.10 207.65 208.95 0.0M
2025-07-01 210.60 210.60 207.95 207.95 0.0M
2025-06-30 211.80 211.80 209.70 210.10 0.0M
2025-06-27 209.30 211.15 209.00 211.15 0.0M
2025-06-26 207.65 208.20 206.80 207.75 0.0M
2025-06-25 208.05 208.15 206.15 206.40 0.0M
2025-06-24 208.55 209.00 207.25 207.75 0.0M
2025-06-23 203.95 205.15 203.65 204.40 0.0M
2025-06-20 203.80 205.75 203.80 205.15 0.0M
2025-06-19 203.65 204.05 202.40 202.40 0.0M
2025-06-18 205.85 206.25 204.30 204.90 0.0M
2025-06-17 206.10 206.50 204.85 205.85 0.0M
2025-06-16 207.35 208.20 206.70 208.20 0.0M
2025-06-13 206.15 206.75 205.45 206.60 0.0M
2025-06-12 208.90 209.75 207.70 208.80 0.0M
2025-06-11 211.00 211.75 210.50 210.50 0.0M
2025-06-10 212.55 212.55 210.85 210.85 0.0M
2025-06-09 213.15 213.15 211.90 212.30 0.0M
2025-06-06 213.40 213.75 212.95 213.55 0.0M
2025-06-05 213.45 215.00 212.85 213.65 0.0M
2025-06-04 213.00 213.65 212.00 213.20 0.0M
2025-06-03 210.95 211.60 209.35 211.60 0.0M
2025-06-02 210.25 210.45 208.50 210.15 0.0M
2025-05-30 210.85 212.25 210.60 210.85 0.0M
2025-05-29 212.90 212.90 210.25 210.35 0.0M
2025-05-28 213.05 213.40 211.20 211.20 0.0M
2025-05-27 211.50 213.25 211.10 212.90 0.0M
2025-05-26 211.10 211.10 210.30 210.95 0.0M
2025-05-23 211.30 212.10 204.90 207.75 0.0M
2025-05-22 211.10 211.10 209.55 210.90 0.0M
2025-05-21 210.60 212.15 210.20 211.85 0.0M
2025-05-20 210.55 211.50 210.10 211.15 0.0M
2025-05-19 208.55 210.30 208.10 210.30 0.0M
2025-05-16 209.05 209.80 208.05 208.90 0.0M
2025-05-15 205.65 208.25 205.20 208.25 0.0M
2025-05-14 208.25 208.30 206.20 206.80 0.0M
2025-05-13 207.20 207.95 207.15 207.95 0.0M
2025-05-12 209.50 210.10 205.55 207.30 0.0M
2025-05-09 206.30 207.05 206.20 206.60 0.0M
2025-05-08 204.80 205.90 204.60 205.65 0.0M
2025-05-07 204.75 205.05 203.45 203.65 0.0M
2025-05-06 205.75 205.75 201.35 204.75 0.0M
2025-05-05 203.30 205.45 203.25 205.45 0.0M
2025-05-02 200.60 203.25 200.55 203.25 0.0M
2025-04-30 198.52 198.96 195.90 198.00 0.0M
2025-04-29 197.08 197.84 196.74 197.58 0.0M
2025-04-28 196.82 197.50 196.10 196.14 0.0M
2025-04-25 195.56 196.34 194.62 195.96 0.0M
2025-04-24 192.82 194.56 191.46 194.56 0.0M
2025-04-23 191.66 193.74 191.60 193.40 0.0M
2025-04-22 186.20 187.62 185.70 187.62 0.1M
2025-04-17 188.66 188.66 186.40 186.86 0.0M
2025-04-16 186.30 187.74 185.00 187.74 0.0M
2025-04-15 186.10 187.62 185.82 187.34 0.0M
2025-04-14 182.70 185.40 182.50 184.72 0.0M
2025-04-11 183.42 183.42 177.76 179.80 0.0M
2025-04-10 186.62 187.02 181.10 181.10 0.0M
2025-04-09 174.66 175.60 170.96 173.40 0.0M
2025-04-08 176.60 180.34 175.38 178.94 0.0M
2025-04-07 170.36 181.58 168.74 174.64 0.1M
2025-04-04 190.18 190.76 180.30 182.02 0.0M
2025-04-03 193.04 195.08 191.36 191.42 0.0M
2025-04-02 198.04 198.04 195.42 197.42 0.0M
2025-04-01 197.18 198.94 196.66 198.52 0.0M
2025-03-31 196.14 196.78 193.72 195.50 0.0M
2025-03-28 198.96 199.24 197.58 198.16 0.0M
2025-03-27 198.60 200.35 198.20 199.86 0.0M
2025-03-26 204.60 204.60 201.40 201.45 0.0M
2025-03-25 202.15 204.35 201.70 203.80 0.0M
2025-03-24 203.55 203.95 201.25 201.50 0.0M
2025-03-21 202.15 202.15 200.50 201.65 0.0M
2025-03-20 205.30 205.40 201.25 202.80 0.0M
2025-03-19 205.05 205.95 204.00 205.35 0.0M
2025-03-18 205.10 206.85 204.90 206.15 0.0M
2025-03-17 202.55 204.15 202.40 204.15 0.0M
2025-03-14 198.36 203.20 198.10 202.85 0.0M
2025-03-13 199.24 200.40 197.66 198.88 0.0M
2025-03-12 198.70 200.95 198.22 200.05 0.0M
2025-03-11 199.72 201.20 196.48 196.90 0.0M
2025-03-10 204.10 204.10 198.72 199.38 0.0M
2025-03-07 204.35 204.80 201.65 202.85 0.0M
2025-03-06 205.25 206.85 203.45 205.90 0.0M
2025-03-05 201.60 204.15 201.50 203.50 0.0M
2025-03-04 201.30 201.40 196.94 197.10 0.0M
2025-03-03 200.30 205.20 198.64 204.25 0.0M
2025-02-28 197.42 198.92 196.96 198.92 0.0M
2025-02-27 199.14 199.86 197.58 198.80 0.0M
2025-02-26 199.16 201.05 199.10 201.05 0.0M
2025-02-25 197.28 198.82 196.98 197.62 0.0M
2025-02-24 197.98 198.38 196.24 197.78 0.0M
2025-02-21 196.66 197.44 196.00 196.52 0.0M
2025-02-20 198.44 199.02 196.50 196.80 0.0M
2025-02-19 201.80 202.20 197.70 197.80 0.0M
2025-02-18 201.35 201.75 200.55 201.45 0.0M
2025-02-17 199.12 201.00 198.92 201.00 0.0M
2025-02-14 198.70 199.38 198.28 198.46 0.0M
2025-02-13 197.80 199.48 196.96 199.46 0.0M
2025-02-12 194.78 195.62 194.04 195.30 0.0M
2025-02-11 193.14 194.50 193.14 194.50 0.0M
2025-02-10 192.64 193.50 192.30 193.42 0.0M
2025-02-07 193.26 193.46 192.00 192.10 0.0M
2025-02-06 191.58 193.26 191.46 193.24 0.0M
2025-02-05 189.02 190.46 188.76 190.46 0.0M
2025-02-04 189.30 189.78 188.50 189.76 0.0M
2025-02-03 188.00 189.22 187.76 189.02 0.0M
2025-01-31 191.86 192.28 191.52 191.72 0.0M
2025-01-30 191.18 191.78 191.04 191.78 0.0M
2025-01-29 189.90 191.04 189.48 190.90 0.0M
2025-01-28 188.60 189.32 188.14 189.02 0.0M
2025-01-27 187.16 188.20 186.04 187.72 0.0M
2025-01-24 189.40 189.70 188.48 188.72 0.0M
2025-01-23 187.72 188.86 187.72 188.86 0.0M
2025-01-22 186.80 188.14 186.78 187.62 0.0M
2025-01-21 184.70 185.68 184.70 185.64 0.0M
2025-01-20 184.32 185.68 184.26 185.14 0.0M
2025-01-17 183.00 184.60 183.00 184.44 0.0M
2025-01-16 182.34 182.34 181.68 182.08 0.0M
2025-01-15 179.30 181.82 179.24 181.66 0.0M
2025-01-14 178.76 179.54 178.56 178.90 0.0M
2025-01-13 177.88 177.96 176.88 177.62 0.0M
2025-01-10 179.18 179.94 178.32 178.34 0.0M
2025-01-09 178.74 179.50 178.68 179.26 0.0M
2025-01-08 179.30 180.46 178.66 179.40 0.0M
2025-01-07 178.30 179.66 177.80 179.40 0.0M
2025-01-06 176.28 178.54 175.98 178.54 0.1M
2025-01-03 176.46 176.48 175.30 175.62 0.0M
2025-01-02 176.30 176.70 175.06 176.70 0.0M