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
2022-12-30 129.98 129.98 129.26 129.36 0.0M
2022-12-29 129.00 130.66 129.00 130.66 0.0M
2022-12-28 130.08 130.10 129.32 129.32 0.0M
2022-12-27 130.52 130.52 129.90 129.94 0.0M
2022-12-23 129.54 129.66 129.08 129.56 0.0M
2022-12-22 131.02 131.42 129.16 129.18 0.0M
2022-12-21 129.48 130.92 129.30 130.92 0.0M
2022-12-20 128.48 129.28 128.34 128.98 0.0M
2022-12-19 129.46 129.90 129.46 129.46 0.0M
2022-12-16 130.12 130.12 128.54 129.00 0.0M
2022-12-15 133.34 133.34 130.08 130.08 0.0M
2022-12-14 134.26 134.40 133.74 134.38 0.0M
2022-12-13 133.44 136.08 133.18 134.82 0.0M
2022-12-12 132.88 133.38 132.62 133.00 0.0M
2022-12-09 132.90 133.54 132.70 133.54 0.0M
2022-12-08 132.80 132.90 132.00 132.58 0.0M
2022-12-07 133.04 133.32 132.46 132.64 0.0M
2022-12-06 134.20 134.40 133.12 133.46 0.0M
2022-12-05 134.54 134.66 134.04 134.34 0.0M
2022-12-02 134.40 135.30 133.68 135.06 0.0M
2022-12-01 135.26 135.28 134.00 134.74 0.0M
2022-11-30 134.24 134.50 133.54 133.94 0.0M
2022-11-29 133.72 133.92 133.26 133.34 0.0M
2022-11-28 134.48 134.84 133.60 133.80 0.0M
2022-11-25 135.16 135.20 134.80 135.16 0.0M
2022-11-24 134.44 135.34 134.44 135.16 0.0M
2022-11-23 134.10 134.22 133.70 134.08 0.0M
2022-11-22 133.40 134.50 133.38 133.98 0.0M
2022-11-21 133.56 133.98 133.24 133.74 0.0M
2022-11-18 132.96 134.30 132.96 134.10 0.0M
2022-11-17 133.52 133.62 131.98 132.64 0.0M
2022-11-16 133.48 133.48 131.98 132.34 0.0M
2022-11-15 133.38 134.00 132.62 133.66 0.0M
2022-11-14 132.86 133.38 132.62 133.10 0.0M
2022-11-11 131.72 132.54 131.72 132.32 0.0M
2022-11-10 126.44 131.52 126.44 131.52 0.0M
2022-11-09 126.84 127.06 126.38 126.98 0.0M
2022-11-08 125.42 127.32 125.38 127.32 0.0M
2022-11-07 124.60 126.44 124.60 125.78 0.0M
2022-11-04 122.62 125.66 122.62 124.90 0.0M
2022-11-03 122.12 122.50 121.16 122.00 0.0M
2022-11-02 124.34 124.34 123.18 123.18 0.0M
2022-11-01 124.26 124.90 123.58 123.84 0.0M
2022-10-31 123.12 123.44 123.04 123.26 0.0M
2022-10-28 121.72 123.14 121.44 123.06 0.0M
2022-10-27 122.38 123.06 121.30 122.90 0.0M
2022-10-26 121.30 122.70 121.30 122.70 0.0M
2022-10-25 120.36 121.40 118.88 121.40 0.0M
2022-10-24 120.02 121.00 119.72 120.34 0.0M
2022-10-21 117.50 118.52 116.70 118.26 0.0M
2022-10-20 117.84 118.74 117.62 118.74 0.0M
2022-10-19 119.04 119.04 118.32 118.38 0.0M
2022-10-18 118.86 120.16 118.60 118.60 0.0M
2022-10-17 116.20 118.24 115.66 117.62 0.0M
2022-10-14 116.70 117.32 115.38 115.58 0.0M
2022-10-13 112.68 115.26 111.56 115.08 0.0M
2022-10-12 113.28 114.12 112.84 113.18 0.0M
2022-10-11 113.26 113.80 112.72 113.64 0.0M
2022-10-10 113.42 115.26 113.42 114.12 0.0M
2022-10-07 115.46 116.10 114.14 114.14 0.0M
2022-10-06 117.20 117.44 115.70 116.00 0.0M
2022-10-05 117.16 117.58 116.14 116.58 0.0M
2022-10-04 115.00 117.86 115.00 117.86 0.0M
2022-10-03 111.14 113.58 110.78 113.48 0.0M
2022-09-30 112.08 112.74 111.52 112.54 0.0M
2022-09-29 112.56 112.56 110.86 111.46 0.0M
2022-09-28 112.02 113.32 110.38 113.30 0.1M
2022-09-27 114.76 115.40 112.62 112.62 0.1M
2022-09-26 113.74 114.82 113.64 113.86 0.0M
2022-09-23 116.32 116.32 113.30 114.22 0.0M
2022-09-22 116.46 118.44 116.46 116.52 0.0M
2022-09-21 116.58 118.72 116.58 118.72 0.0M
2022-09-20 119.38 120.28 117.58 117.74 0.0M
2022-09-19 117.80 119.36 117.58 119.08 0.0M
2022-09-16 119.10 119.10 118.30 118.38 0.0M
2022-09-15 121.38 121.68 120.36 120.52 0.0M
2022-09-14 122.38 122.62 120.74 121.16 0.0M
2022-09-13 124.94 125.90 122.60 122.66 0.0M
2022-09-12 122.48 124.90 122.48 124.60 0.0M
2022-09-09 120.28 121.90 120.28 121.70 0.0M
2022-09-08 120.94 120.94 118.40 119.98 0.0M
2022-09-07 118.86 120.28 118.56 120.12 0.0M
2022-09-06 119.12 119.94 118.74 119.68 0.0M
2022-09-05 118.00 118.90 117.46 118.62 0.0M
2022-09-02 118.62 121.38 118.50 121.38 0.0M
2022-09-01 118.50 118.50 117.22 117.52 0.0M
2022-08-31 121.06 121.06 119.42 119.42 0.0M
2022-08-30 120.34 122.10 119.96 120.44 0.0M
2022-08-29 119.44 119.96 118.82 119.92 0.0M
2022-08-26 124.00 124.24 120.62 120.62 0.0M
2022-08-25 124.00 124.00 123.00 123.34 0.0M
2022-08-24 122.40 123.00 122.08 123.00 0.0M
2022-08-23 122.56 123.60 122.56 122.72 0.0M
2022-08-22 125.34 125.48 122.66 123.04 0.0M
2022-08-19 126.56 126.82 125.82 126.00 0.0M
2022-08-18 126.82 128.12 126.82 127.40 0.0M
2022-08-17 129.42 129.42 126.58 126.68 0.0M
2022-08-16 128.96 129.56 128.58 129.34 0.0M
2022-08-15 128.82 128.82 128.10 128.48 0.0M
2022-08-12 127.52 128.36 127.52 128.36 0.0M
2022-08-11 127.62 127.84 127.26 127.34 0.0M
2022-08-10 125.34 127.54 125.34 127.28 0.0M
2022-08-09 126.94 127.08 125.90 125.94 0.0M
2022-08-08 127.44 127.70 126.80 127.26 0.0M
2022-08-05 126.94 126.98 126.14 126.22 0.0M
2022-08-04 126.82 128.08 126.82 127.06 0.0M
2022-08-03 124.50 126.40 124.50 126.40 0.0M
2022-08-02 124.78 125.18 124.02 125.10 0.0M
2022-08-01 125.38 125.98 125.38 125.38 0.0M
2022-07-29 124.18 125.42 124.18 125.42 0.0M
2022-07-28 122.74 123.58 121.84 123.58 0.0M
2022-07-27 122.32 122.58 121.92 122.48 0.0M
2022-07-26 122.60 122.66 121.22 121.82 0.0M
2022-07-25 122.68 123.92 122.44 122.84 0.0M
2022-07-22 122.68 124.04 122.68 123.16 0.0M
2022-07-21 123.32 123.32 121.96 123.28 0.0M
2022-07-20 124.16 124.32 122.42 123.62 0.0M
2022-07-19 120.04 123.78 119.32 123.78 0.0M
2022-07-18 120.26 121.32 120.08 120.58 0.0M
2022-07-15 116.96 119.72 116.60 119.72 0.0M
2022-07-14 118.40 118.54 115.90 116.44 0.0M
2022-07-13 119.08 119.28 117.50 118.58 0.0M
2022-07-12 118.62 120.06 117.84 120.06 0.0M
2022-07-11 119.30 120.16 119.22 119.50 0.0M
2022-07-08 119.16 120.96 118.80 120.88 0.0M
2022-07-07 118.36 119.64 118.14 119.42 0.0M
2022-07-06 117.24 117.72 116.40 117.10 0.0M
2022-07-05 119.44 119.44 115.34 115.34 0.0M
2022-07-04 119.82 120.00 118.64 118.76 0.0M
2022-07-01 117.58 119.84 117.52 119.30 0.0M
2022-06-30 118.70 119.18 117.50 118.96 0.0M
2022-06-29 121.86 122.00 120.62 121.20 0.0M
2022-06-28 123.34 124.12 123.02 123.02 0.0M
2022-06-27 123.02 124.20 122.40 122.72 0.0M
2022-06-24 120.44 122.08 120.14 122.08 0.0M
2022-06-23 121.78 121.80 120.08 120.08 0.0M
2022-06-22 121.60 122.60 120.70 122.36 0.0M
2022-06-21 124.02 124.86 123.62 123.64 0.0M
2022-06-20 122.66 123.40 122.20 123.40 0.0M
2022-06-17 121.62 123.00 121.28 121.98 0.0M
2022-06-16 124.96 124.96 121.00 121.14 0.0M
2022-06-15 125.30 126.06 124.72 125.46 0.0M
2022-06-14 125.98 126.12 123.70 123.74 0.0M
2022-06-13 126.38 126.68 124.58 125.02 0.0M
2022-06-10 131.10 131.10 127.90 127.92 0.0M
2022-06-09 133.56 133.96 132.00 132.10 0.0M
2022-06-08 135.58 135.58 134.38 134.46 0.0M
2022-06-07 135.46 135.50 134.54 135.40 0.0M
2022-06-06 135.82 136.78 135.42 136.32 0.0M
2022-06-03 135.52 135.52 134.34 134.54 0.0M
2022-06-02 133.86 134.74 133.86 134.74 0.0M
2022-06-01 134.58 134.62 133.26 133.26 0.0M
2022-05-31 134.90 135.00 133.54 133.92 0.0M
2022-05-30 135.54 135.66 135.04 135.60 0.0M
2022-05-27 133.00 134.62 132.68 134.62 0.0M
2022-05-26 130.54 132.52 130.54 132.44 0.0M
2022-05-25 130.44 130.58 129.40 130.20 0.0M
2022-05-24 130.56 131.14 129.46 129.46 0.0M
2022-05-23 131.74 132.08 130.64 131.96 0.0M
2022-05-20 130.00 131.50 129.84 129.94 0.0M
2022-05-19 128.64 129.24 127.52 129.24 0.0M
2022-05-18 132.04 132.06 130.28 130.30 0.0M
2022-05-17 131.22 132.06 131.02 132.04 0.0M
2022-05-16 130.24 130.46 129.28 129.58 0.0M
2022-05-13 128.48 130.58 128.48 130.58 0.0M
2022-05-12 126.02 128.30 125.60 127.86 0.0M
2022-05-11 126.54 128.72 126.20 128.72 0.0M
2022-05-10 126.10 127.60 126.10 126.10 0.0M
2022-05-09 126.82 127.40 124.70 124.70 0.0M
2022-05-06 128.88 128.98 126.70 127.24 0.0M
2022-05-05 133.26 133.26 129.24 129.48 0.0M
2022-05-04 130.92 131.00 130.20 130.20 0.0M
2022-05-03 130.20 130.80 129.92 130.76 0.0M
2022-05-02 130.46 130.74 129.50 129.94 0.0M
2022-04-29 131.52 132.38 131.22 131.64 0.0M
2022-04-28 129.88 131.20 129.42 130.44 0.0M
2022-04-27 128.42 129.14 126.86 128.74 0.0M
2022-04-26 131.58 131.60 128.46 128.46 0.0M
2022-04-25 130.14 130.90 129.50 130.20 0.0M
2022-04-22 133.98 134.10 132.02 132.02 0.0M
2022-04-21 134.26 136.16 134.26 135.48 0.0M
2022-04-20 132.32 134.22 132.32 134.22 0.0M
2022-04-19 131.46 132.54 130.68 132.18 0.0M
2022-04-14 131.72 132.50 131.50 132.24 0.0M
2022-04-13 131.20 131.48 130.46 131.48 0.0M
2022-04-12 130.08 132.26 129.76 131.74 0.0M
2022-04-11 132.82 133.12 132.12 132.70 0.0M
2022-04-08 133.28 133.70 132.60 133.32 0.0M
2022-04-07 132.60 133.36 131.40 131.60 0.0M
2022-04-06 134.34 134.62 131.12 132.14 0.0M
2022-04-05 135.50 136.20 134.44 134.62 0.0M
2022-04-04 135.50 135.84 134.00 135.62 0.0M
2022-04-01 134.82 135.40 134.72 134.82 0.0M
2022-03-31 137.32 137.58 134.54 134.68 0.0M
2022-03-30 137.44 137.64 136.08 136.40 0.0M
2022-03-29 136.38 139.40 136.12 138.34 0.0M
2022-03-28 135.06 136.52 134.72 134.72 0.0M
2022-03-25 133.84 134.72 133.22 133.54 0.0M
2022-03-24 133.80 134.24 132.64 133.34 0.0M
2022-03-23 135.38 135.64 132.98 133.24 0.0M
2022-03-22 134.18 135.38 134.18 135.36 0.0M
2022-03-21 134.46 134.74 133.58 133.58 0.0M
2022-03-18 134.12 134.82 132.34 134.82 0.0M
2022-03-17 135.42 135.42 133.20 134.34 0.0M
2022-03-16 132.88 135.68 132.74 134.94 0.0M
2022-03-15 128.48 130.50 126.88 130.32 0.0M
2022-03-14 130.20 131.50 129.42 130.04 0.0M
2022-03-11 126.14 130.12 125.50 127.34 0.0M
2022-03-10 128.22 128.28 124.90 125.60 0.0M
2022-03-09 124.54 130.08 124.18 130.08 0.0M
2022-03-08 118.62 122.16 118.62 119.90 0.0M
2022-03-07 117.66 122.30 116.30 119.30 0.0M
2022-03-04 125.98 126.58 122.06 122.06 0.0M
2022-03-03 130.98 131.30 127.76 127.76 0.0M
2022-03-02 128.98 131.60 128.14 130.86 0.0M
2022-03-01 134.60 134.88 129.70 129.70 0.0M
2022-02-28 133.16 135.18 132.28 135.18 0.0M
2022-02-25 132.98 136.10 131.14 136.10 0.0M
2022-02-24 131.12 132.84 129.00 131.14 0.0M
2022-02-23 137.80 138.90 136.60 136.76 0.0M
2022-02-22 134.34 137.82 134.22 136.98 0.0M
2022-02-21 141.80 141.82 136.38 137.66 0.0M
2022-02-18 142.72 142.90 140.34 140.60 0.0M
2022-02-17 143.98 144.12 142.04 142.48 0.0M
2022-02-16 144.00 145.00 143.34 143.60 0.0M
2022-02-15 141.00 144.16 140.94 144.16 0.0M
2022-02-14 140.88 141.40 138.82 141.40 0.0M
2022-02-11 143.74 144.58 143.54 144.02 0.0M
2022-02-10 145.70 145.70 144.10 144.78 0.0M
2022-02-09 143.48 145.00 143.48 144.78 0.0M
2022-02-08 142.28 143.16 141.76 142.52 0.0M
2022-02-07 142.18 142.54 141.36 142.18 0.0M
2022-02-04 144.06 144.06 140.78 141.30 0.0M
2022-02-03 145.52 145.78 143.86 143.86 0.0M
2022-02-02 146.60 146.80 145.88 145.88 0.0M
2022-02-01 145.98 146.52 145.44 145.96 0.0M
2022-01-31 144.76 145.18 143.50 144.50 0.0M
2022-01-28 143.98 143.98 141.46 143.16 0.0M
2022-01-27 142.42 145.50 142.16 145.26 0.0M
2022-01-26 142.86 145.04 142.86 144.46 0.0M
2022-01-25 141.20 141.82 140.18 141.30 0.0M
2022-01-24 145.04 145.62 140.00 140.24 0.0M
2022-01-21 146.74 146.74 144.70 145.78 0.0M
2022-01-20 148.18 148.76 147.10 148.76 0.0M
2022-01-19 146.04 148.46 146.04 147.66 0.0M
2022-01-18 148.10 148.10 146.64 147.44 0.0M
2022-01-17 148.88 149.12 148.76 149.02 0.0M
2022-01-14 148.68 149.16 148.20 148.44 0.0M
2022-01-13 149.16 150.24 149.00 149.78 0.0M
2022-01-12 149.92 149.96 149.20 149.68 0.0M
2022-01-11 148.74 149.16 148.58 149.10 0.0M
2022-01-10 149.60 149.60 147.30 147.40 0.0M
2022-01-07 149.38 149.76 148.38 149.06 0.0M
2022-01-06 150.40 150.78 149.96 150.08 0.0M
2022-01-05 151.16 152.08 151.12 152.08 0.0M
2022-01-04 150.16 151.30 150.00 150.94 0.0M
2022-01-03 149.14 150.18 149.14 149.76 0.0M