Lyxor DAX (DR) UCITS - Acc (LYXDAX)

LYXDAX
🏛️ Alemania →
217.00
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
2021-12-30 148.28 148.42 148.02 148.42 0.0M
2021-12-29 148.94 149.00 147.76 148.12 0.0M
2021-12-28 148.18 149.30 148.18 149.22 0.0M
2021-12-27 146.94 148.08 146.94 148.08 0.0M
2021-12-23 146.36 147.38 146.22 147.30 0.0M
2021-12-22 144.74 145.80 144.34 145.80 0.0M
2021-12-21 143.78 144.54 143.44 144.54 0.0M
2021-12-20 141.84 142.90 140.98 142.38 0.0M
2021-12-17 145.72 145.76 144.58 145.18 0.0M
2021-12-16 147.02 147.26 146.12 146.14 0.0M
2021-12-15 145.08 145.14 144.50 144.70 0.0M
2021-12-14 146.56 146.70 144.48 144.52 0.0M
2021-12-13 146.24 147.56 145.88 146.08 0.0M
2021-12-10 145.66 146.64 145.56 146.04 0.0M
2021-12-09 146.88 146.88 145.98 146.10 0.0M
2021-12-08 147.40 147.50 146.60 146.60 0.0M
2021-12-07 145.46 147.90 145.38 147.90 0.0M
2021-12-06 143.04 143.98 141.90 143.86 0.0M
2021-12-03 143.94 143.94 141.54 141.72 0.0M
2021-12-02 143.00 143.64 142.00 142.74 0.0M
2021-12-01 142.58 144.98 142.08 144.66 0.0M
2021-11-30 141.30 142.64 140.36 141.32 0.0M
2021-11-29 144.00 144.20 142.74 142.98 0.0M
2021-11-26 144.30 145.08 142.50 142.70 0.0M
2021-11-25 148.78 148.92 148.40 148.82 0.0M
2021-11-24 149.12 149.12 147.18 148.42 0.0M
2021-11-23 149.36 149.86 148.56 148.86 0.0M
2021-11-22 151.34 151.34 150.46 150.72 0.0M
2021-11-19 152.06 152.06 150.66 151.14 0.0M
2021-11-18 152.06 152.10 151.42 151.74 0.0M
2021-11-17 151.98 152.14 151.98 152.00 0.0M
2021-11-16 151.18 152.00 151.18 151.96 0.0M
2021-11-15 150.58 150.96 150.44 150.96 0.0M
2021-11-12 150.50 150.62 150.44 150.52 0.0M
2021-11-11 150.20 150.60 150.20 150.38 0.0M
2021-11-10 150.10 150.22 149.58 150.22 0.0M
2021-11-09 149.84 150.52 149.84 150.02 0.0M
2021-11-08 149.98 150.14 149.80 150.04 0.0M
2021-11-05 149.80 150.32 149.80 150.10 0.0M
2021-11-04 149.90 150.14 149.60 149.84 0.0M
2021-11-03 149.20 149.32 148.96 149.22 0.0M
2021-11-02 148.06 149.20 148.06 149.16 0.0M
2021-11-01 147.56 148.12 147.56 147.86 0.0M
2021-10-29 145.64 146.62 144.90 146.62 0.0M
2021-10-28 146.70 146.78 146.28 146.72 0.0M
2021-10-27 147.16 147.16 146.62 146.78 0.0M
2021-10-26 146.70 147.44 146.70 147.34 0.0M
2021-10-25 145.38 146.02 145.30 145.92 0.0M
2021-10-22 145.10 145.96 145.00 145.36 0.0M
2021-10-21 144.28 145.12 144.28 144.76 0.0M
2021-10-20 144.72 145.48 144.72 145.20 0.0M
2021-10-19 144.90 145.18 144.66 145.10 0.0M
2021-10-18 145.12 145.26 144.38 144.66 0.0M
2021-10-15 144.80 145.78 144.74 145.78 0.0M
2021-10-14 143.38 144.60 143.32 144.60 0.0M
2021-10-13 141.62 142.74 141.42 142.58 0.0M
2021-10-12 140.56 141.76 140.56 141.62 0.0M
2021-10-11 141.58 142.10 141.28 142.10 0.0M
2021-10-08 142.58 142.70 142.08 142.16 0.0M
2021-10-07 141.98 142.64 141.40 142.64 0.0M
2021-10-06 140.46 140.46 138.72 139.96 0.0M
2021-10-05 140.92 142.14 140.42 142.14 0.0M
2021-10-04 141.00 141.62 140.38 140.52 0.0M
2021-10-01 140.36 142.60 140.28 141.84 0.0M
2021-09-30 144.14 144.14 142.72 142.72 0.0M
2021-09-29 143.44 144.10 143.32 143.64 0.0M
2021-09-28 145.10 145.10 142.54 142.64 0.0M
2021-09-27 146.80 146.80 145.58 145.70 0.0M
2021-09-24 145.36 145.36 144.98 145.16 0.0M
2021-09-23 146.16 146.60 145.96 146.34 0.0M
2021-09-22 144.54 144.98 143.78 144.98 0.0M
2021-09-21 142.50 143.72 142.18 143.56 0.0M
2021-09-20 142.58 142.58 140.50 141.40 0.0M
2021-09-17 147.56 147.56 144.76 144.94 0.0M
2021-09-16 146.62 147.00 146.40 146.40 0.0M
2021-09-15 147.14 147.14 146.06 146.06 0.0M
2021-09-14 146.86 147.30 146.56 147.06 0.0M
2021-09-13 146.90 147.54 146.84 146.84 0.0M
2021-09-10 146.24 146.80 145.90 145.96 0.0M
2021-09-09 144.70 146.70 144.60 146.20 0.0M
2021-09-08 146.30 147.30 145.96 146.02 0.0M
2021-09-07 148.80 148.88 148.14 148.16 0.0M
2021-09-06 148.00 149.20 148.00 149.02 0.0M
2021-09-03 148.12 148.32 146.96 147.54 0.0M
2021-09-02 147.94 148.30 147.94 148.12 0.0M
2021-09-01 149.22 149.36 147.60 147.94 0.0M
2021-08-31 149.14 149.60 147.52 148.06 0.0M
2021-08-30 148.36 148.64 148.20 148.58 0.0M
2021-08-27 147.40 148.20 147.40 148.18 0.0M
2021-08-26 147.32 147.86 147.10 147.62 0.0M
2021-08-25 148.90 148.90 148.28 148.30 0.0M
2021-08-24 148.52 148.88 148.50 148.76 0.0M
2021-08-23 148.88 148.88 147.74 148.26 0.0M
2021-08-20 147.20 147.86 146.60 147.86 0.0M
2021-08-19 147.20 147.50 146.30 147.38 0.0M
2021-08-18 149.12 149.26 148.60 149.26 0.0M
2021-08-17 148.40 148.86 147.90 148.86 0.0M
2021-08-16 148.48 149.10 148.38 148.90 0.0M
2021-08-13 149.18 149.86 149.16 149.44 0.0M
2021-08-12 148.10 149.22 148.04 149.14 0.0M
2021-08-11 147.62 148.34 147.18 148.04 0.0M
2021-08-10 147.46 147.80 147.34 147.54 0.0M
2021-08-09 147.48 147.70 146.88 147.32 0.0M
2021-08-06 147.44 147.66 147.16 147.36 0.0M
2021-08-05 146.68 147.30 146.66 147.30 0.0M
2021-08-04 146.32 146.80 145.90 146.70 0.0M
2021-08-03 145.28 145.94 145.04 145.56 0.0M
2021-08-02 146.30 146.62 145.16 145.60 0.0M
2021-07-30 144.82 145.78 144.52 145.44 0.0M
2021-07-29 145.74 146.38 145.74 146.20 0.0M
2021-07-28 145.30 145.66 145.14 145.66 0.0M
2021-07-27 145.40 145.64 144.54 145.16 0.0M
2021-07-26 145.74 146.22 145.70 146.12 0.0M
2021-07-23 145.86 146.60 145.86 146.60 0.0M
2021-07-22 145.36 145.64 145.02 145.18 0.0M
2021-07-21 142.44 144.32 142.20 144.32 0.0M
2021-07-20 142.58 143.06 141.20 142.40 0.0M
2021-07-19 143.94 143.94 140.90 141.50 0.0M
2021-07-16 146.32 146.84 144.98 145.44 0.0M
2021-07-15 147.20 147.20 145.92 146.24 0.0M
2021-07-14 147.36 147.74 147.22 147.66 0.0M
2021-07-13 147.60 147.80 147.36 147.72 0.0M
2021-07-12 146.96 147.74 146.34 147.74 0.0M
2021-07-09 145.16 146.78 145.00 146.78 0.0M
2021-07-08 145.40 145.52 143.30 144.16 0.0M
2021-07-07 145.96 146.84 145.96 146.84 0.0M
2021-07-06 145.94 146.14 144.76 145.14 0.0M
2021-07-05 146.06 146.52 145.36 146.50 0.0M
2021-07-02 146.36 146.84 146.12 146.46 0.0M
2021-07-01 146.26 146.94 145.02 145.96 0.0M
2021-06-30 146.96 146.96 144.68 145.40 0.0M
2021-06-29 146.18 147.32 146.18 146.78 0.0M
2021-06-28 145.88 146.46 145.42 145.54 0.0M
2021-06-25 145.84 146.06 145.40 146.06 0.0M
2021-06-24 145.40 145.94 145.10 145.94 0.0M
2021-06-23 146.56 146.56 144.70 144.70 0.0M
2021-06-22 145.84 146.40 145.48 146.34 0.0M
2021-06-21 143.68 146.02 143.32 146.02 0.0M
2021-06-18 147.24 147.24 144.42 144.58 0.0M
2021-06-17 146.50 147.24 146.50 147.22 0.0M
2021-06-16 147.44 147.44 146.70 147.00 0.0M
2021-06-15 147.50 147.70 147.12 147.12 0.0M
2021-06-14 147.58 147.82 146.78 146.78 0.0M
2021-06-11 145.70 146.88 145.70 146.88 0.0M
2021-06-10 145.76 146.20 145.26 145.78 0.0M
2021-06-09 146.32 146.58 145.44 145.82 0.0M
2021-06-08 146.66 147.02 146.42 146.42 0.0M
2021-06-07 146.48 147.20 146.06 146.70 0.0M
2021-06-04 146.48 146.96 146.22 146.88 0.0M
2021-06-03 145.76 146.42 144.82 146.28 0.0M
2021-06-02 145.96 146.16 145.70 146.04 0.0M
2021-06-01 145.36 146.70 145.36 145.76 0.0M
2021-05-31 144.98 144.98 144.40 144.40 0.0M
2021-05-28 144.48 145.36 144.46 145.28 0.0M
2021-05-27 144.20 144.92 143.96 144.30 0.0M
2021-05-26 145.24 145.24 144.26 144.58 0.0M
2021-05-25 145.62 145.68 144.76 144.76 0.0M
2021-05-21 144.32 144.62 143.98 144.54 0.0M
2021-05-20 142.38 143.88 141.44 143.88 0.0M
2021-05-19 142.18 142.68 140.30 141.46 0.0M
2021-05-18 145.10 145.44 143.74 144.02 0.0M
2021-05-17 144.38 144.96 143.80 144.08 0.0M
2021-05-14 143.18 144.36 142.60 144.36 0.0M
2021-05-13 139.94 142.50 138.84 142.38 0.0M
2021-05-12 141.74 142.32 141.30 141.84 0.0M
2021-05-11 142.56 142.56 140.70 141.48 0.0M
2021-05-10 144.24 144.30 143.82 144.20 0.0M
2021-05-07 143.62 144.28 143.32 144.28 0.0M
2021-05-06 142.56 142.96 141.42 142.32 0.0M
2021-05-05 140.32 142.22 140.32 142.22 0.0M
2021-05-04 142.84 142.94 139.12 139.32 0.0M
2021-05-03 142.36 143.02 141.74 142.94 0.0M
2021-04-30 142.42 142.82 141.82 141.82 0.0M
2021-04-29 143.40 143.40 141.84 141.98 0.0M
2021-04-28 143.52 143.74 143.32 143.40 0.0M
2021-04-27 143.32 143.38 142.46 143.08 0.0M
2021-04-26 143.48 143.70 143.16 143.44 0.0M
2021-04-23 143.28 143.48 142.12 143.34 0.0M
2021-04-22 142.94 143.74 142.94 143.74 0.0M
2021-04-21 142.40 142.58 141.40 142.58 0.0M
2021-04-20 144.08 144.10 141.80 141.88 0.0M
2021-04-19 145.26 145.30 144.14 144.14 0.0M
2021-04-16 143.40 145.08 143.40 145.00 0.0M
2021-04-15 142.88 143.24 142.88 143.16 0.0M
2021-04-14 142.98 143.04 142.54 142.66 0.0M
2021-04-13 143.00 143.22 142.46 142.92 0.0M
2021-04-12 142.88 143.14 142.72 142.72 0.0M
2021-04-09 142.44 142.90 142.42 142.88 0.0M
2021-04-08 142.98 143.00 142.22 142.66 0.0M
2021-04-07 142.68 142.96 142.24 142.40 0.0M
2021-04-06 142.88 143.40 142.76 142.82 0.0M
2021-04-01 141.08 141.74 141.08 141.74 0.0M
2021-03-31 140.70 141.00 140.62 140.82 0.0M
2021-03-30 139.90 140.98 139.86 140.92 0.0M
2021-03-29 138.90 139.16 138.64 139.12 0.0M
2021-03-26 138.16 138.60 137.98 138.42 0.0M
2021-03-25 136.30 137.20 135.32 137.20 0.0M
2021-03-24 136.48 137.10 136.48 137.04 0.0M
2021-03-23 136.84 137.84 136.68 137.62 0.0M
2021-03-22 136.48 137.56 136.48 137.54 0.0M
2021-03-19 137.72 138.20 136.90 137.12 0.0M
2021-03-18 137.76 138.92 137.76 138.68 0.0M
2021-03-17 136.70 136.98 136.50 136.86 0.0M
2021-03-16 136.26 136.98 136.24 136.60 0.0M
2021-03-15 136.22 136.46 135.40 135.74 0.0M
2021-03-12 135.90 136.20 135.70 136.10 0.0M
2021-03-11 136.64 136.84 136.24 136.74 0.0M
2021-03-10 135.36 136.58 135.36 136.42 0.0M
2021-03-09 134.66 135.80 134.44 135.52 0.0M
2021-03-08 131.40 135.08 131.34 134.92 0.0M
2021-03-05 130.98 131.82 130.14 130.74 0.0M
2021-03-04 131.60 132.10 131.24 132.00 0.0M
2021-03-03 132.68 133.12 131.22 132.10 0.0M
2021-03-02 131.12 132.28 131.10 131.76 0.0M
2021-03-01 130.88 131.54 130.36 131.54 0.0M
2021-02-26 128.60 130.12 128.54 129.48 0.0M
2021-02-25 131.76 131.76 130.12 130.12 0.0M
2021-02-24 130.30 131.30 130.30 131.28 0.0M
2021-02-23 131.20 131.22 128.30 130.14 0.0M
2021-02-22 129.84 131.08 129.58 131.08 0.0M
2021-02-19 130.60 131.44 130.44 131.34 0.0M
2021-02-18 130.80 130.96 130.02 130.32 0.0M
2021-02-17 131.34 131.52 130.38 130.38 0.0M
2021-02-16 132.56 132.56 132.04 132.04 0.0M
2021-02-15 132.48 132.56 132.14 132.52 0.0M
2021-02-12 131.00 131.92 130.84 131.92 0.0M
2021-02-11 130.94 131.84 130.84 131.84 0.0M
2021-02-10 131.76 131.78 130.10 130.74 0.0M
2021-02-09 131.72 131.80 131.12 131.60 0.0M
2021-02-08 132.82 132.90 131.92 131.92 0.0M
2021-02-05 131.90 132.44 131.68 131.94 0.0M
2021-02-04 131.04 132.00 130.96 132.00 0.0M
2021-02-03 131.20 131.20 130.20 130.76 0.0M
2021-02-02 128.66 130.02 128.66 130.02 0.0M
2021-02-01 127.18 127.94 127.18 127.94 0.0M
2021-01-29 126.34 127.48 126.12 126.12 0.0M
2021-01-28 126.56 128.46 125.00 128.46 0.0M
2021-01-27 129.52 129.96 126.54 127.90 0.0M
2021-01-26 128.38 130.66 128.38 130.28 0.0M
2021-01-25 130.90 130.90 127.80 128.06 0.0M
2021-01-22 130.06 130.44 129.06 130.18 0.0M
2021-01-21 131.62 131.64 130.48 130.48 0.0M
2021-01-20 130.08 130.86 129.96 130.74 0.0M
2021-01-19 130.64 130.68 129.70 129.70 0.0M
2021-01-18 129.00 130.02 129.00 130.02 0.0M
2021-01-15 130.72 130.90 128.44 129.42 0.0M
2021-01-14 131.16 131.74 130.90 131.34 0.0M
2021-01-13 130.62 131.18 130.30 130.92 0.0M
2021-01-12 131.28 131.30 130.30 130.66 0.0M
2021-01-11 131.06 131.40 129.84 130.76 0.0M
2021-01-08 132.38 132.66 131.64 131.94 0.0M
2021-01-07 130.78 131.44 130.60 131.26 0.0M
2021-01-06 128.76 130.64 127.88 130.36 0.0M
2021-01-05 128.44 129.20 127.48 128.26 0.0M
2021-01-04 130.28 130.52 128.60 128.66 0.0M