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
2023-12-29 154.54 154.74 154.52 154.66 0.0M
2023-12-28 154.86 154.86 154.14 154.16 0.0M
2023-12-27 154.36 154.74 154.34 154.62 0.0M
2023-12-22 154.16 154.46 153.84 154.26 0.0M
2023-12-21 153.80 154.16 153.60 154.10 0.0M
2023-12-20 154.86 154.86 154.36 154.60 0.0M
2023-12-19 153.94 154.60 153.94 154.60 0.0M
2023-12-18 154.16 154.44 153.52 153.74 0.0M
2023-12-15 155.40 155.62 154.56 154.82 0.0M
2023-12-14 156.44 156.98 154.36 154.70 0.0M
2023-12-13 155.28 155.36 154.82 154.82 0.0M
2023-12-12 155.34 155.40 154.76 155.10 0.0M
2023-12-11 154.76 155.24 154.62 155.14 0.0M
2023-12-08 153.62 154.88 153.62 154.86 0.0M
2023-12-07 153.46 153.70 153.40 153.64 0.0M
2023-12-06 152.90 154.42 152.80 153.92 0.0M
2023-12-05 151.50 152.74 151.42 152.70 0.0M
2023-12-04 151.38 151.82 151.38 151.54 0.0M
2023-12-01 150.64 151.38 150.52 151.38 0.0M
2023-11-30 149.58 150.00 149.38 149.74 0.0M
2023-11-29 148.00 149.66 148.00 149.40 0.0M
2023-11-28 147.22 147.72 147.14 147.72 0.0M
2023-11-27 147.84 147.94 147.46 147.46 0.0M
2023-11-24 147.70 148.12 147.70 148.10 0.0M
2023-11-23 147.48 147.74 147.42 147.74 0.0M
2023-11-22 147.18 147.58 147.14 147.42 0.0M
2023-11-21 146.98 147.22 146.76 146.88 0.0M
2023-11-20 147.00 147.08 146.56 146.90 0.0M
2023-11-17 146.18 147.08 146.18 147.06 0.0M
2023-11-16 145.88 146.32 145.74 145.74 0.0M
2023-11-15 144.50 145.42 144.46 145.42 0.0M
2023-11-14 141.78 144.26 141.78 144.26 0.0M
2023-11-13 141.20 141.70 140.90 141.70 0.0M
2023-11-10 141.30 141.30 140.34 140.66 0.0M
2023-11-09 140.80 141.74 140.52 141.74 0.0M
2023-11-08 139.46 141.04 139.36 140.66 0.0M
2023-11-07 139.28 140.16 139.28 140.02 0.0M
2023-11-06 140.50 140.52 139.68 139.82 0.0M
2023-11-03 140.36 140.90 140.04 140.32 0.0M
2023-11-02 138.92 140.22 138.92 139.90 0.0M
2023-11-01 137.12 138.00 136.70 137.80 0.0M
2023-10-31 136.06 136.88 136.06 136.62 0.0M
2023-10-30 136.20 136.62 135.74 135.98 0.0M
2023-10-27 136.36 136.80 135.62 135.70 0.0M
2023-10-26 135.80 136.60 135.46 136.08 0.0M
2023-10-25 137.36 137.72 136.90 137.54 0.0M
2023-10-24 136.88 137.38 136.56 137.36 0.0M
2023-10-23 136.90 136.90 135.56 136.72 0.0M
2023-10-20 137.42 137.66 136.76 136.76 0.0M
2023-10-19 139.02 139.26 138.66 138.96 0.0M
2023-10-18 140.50 140.90 139.36 139.36 0.0M
2023-10-17 140.64 141.08 140.04 140.90 0.0M
2023-10-16 140.58 141.02 139.76 140.76 0.0M
2023-10-13 142.18 142.20 140.22 140.22 0.0M
2023-10-12 143.46 143.54 142.40 142.44 0.0M
2023-10-11 141.94 142.92 141.94 142.72 0.0M
2023-10-10 141.10 142.52 141.10 142.46 0.0M
2023-10-09 139.98 140.20 139.50 139.72 0.0M
2023-10-06 139.62 140.76 138.92 140.76 0.0M
2023-10-05 139.60 139.98 139.12 139.24 0.0M
2023-10-04 138.36 139.76 138.16 139.38 0.0M
2023-10-03 140.16 140.92 139.26 139.26 0.0M
2023-10-02 142.36 142.50 140.36 140.80 0.0M
2023-09-29 142.20 142.96 142.06 142.06 0.0M
2023-09-28 140.78 141.54 139.96 141.54 0.0M
2023-09-27 140.64 141.18 140.46 140.46 0.0M
2023-09-26 141.72 141.76 140.66 140.86 0.0M
2023-09-25 143.26 143.72 141.72 142.26 0.0M
2023-09-22 142.96 143.76 142.96 143.70 0.0M
2023-09-21 144.70 144.76 143.70 143.86 0.0M
2023-09-20 145.10 145.82 145.10 145.82 0.0M
2023-09-19 144.90 145.26 144.50 144.60 0.0M
2023-09-18 146.44 146.44 144.96 145.20 0.0M
2023-09-15 147.30 147.54 146.74 146.74 0.0M
2023-09-14 144.44 146.12 144.10 146.00 0.0M
2023-09-13 144.58 145.12 143.90 144.64 0.0M
2023-09-12 145.94 145.94 145.04 145.20 0.0M
2023-09-11 145.66 146.18 145.66 146.00 0.0M
2023-09-08 145.46 145.46 144.04 145.44 0.0M
2023-09-07 144.94 145.72 144.74 145.20 0.0M
2023-09-06 145.08 145.54 144.84 145.38 0.0M
2023-09-05 145.22 146.10 144.94 145.70 0.0M
2023-09-04 146.90 147.26 145.92 146.12 0.0M
2023-09-01 147.08 147.30 146.36 146.36 0.0M
2023-08-31 147.12 148.08 147.12 147.34 0.0M
2023-08-30 147.34 147.34 146.28 146.84 0.0M
2023-08-29 146.32 147.24 146.16 147.24 0.0M
2023-08-28 145.48 145.96 144.78 145.96 0.0M
2023-08-25 144.04 145.08 144.04 144.50 0.0M
2023-08-24 146.72 146.72 144.28 144.30 0.0M
2023-08-23 145.54 145.82 145.00 145.26 0.0M
2023-08-22 144.90 145.76 144.90 145.04 0.0M
2023-08-21 144.10 145.02 144.06 144.16 0.0M
2023-08-18 143.88 144.14 142.92 143.88 0.0M
2023-08-17 145.30 145.82 144.70 144.70 0.0M
2023-08-16 145.42 145.96 145.38 145.84 0.0M
2023-08-15 146.98 146.98 145.34 145.68 0.0M
2023-08-14 146.18 147.14 146.18 146.88 0.0M
2023-08-11 147.14 147.30 145.98 146.18 0.0M
2023-08-10 146.90 147.98 146.70 147.76 0.0M
2023-08-09 147.10 147.54 146.40 146.40 0.0M
2023-08-08 146.70 147.14 145.20 145.64 0.0M
2023-08-07 146.54 147.34 146.52 147.34 0.0M
2023-08-04 146.86 147.38 145.78 147.38 0.0M
2023-08-03 146.54 146.98 146.18 146.86 0.0M
2023-08-02 148.02 148.96 147.36 148.00 0.0M
2023-08-01 151.72 151.72 150.08 150.08 0.0M
2023-07-31 151.92 152.62 151.84 152.08 0.0M
2023-07-28 151.16 152.36 151.00 152.24 0.0M
2023-07-27 149.18 151.66 149.18 151.66 0.0M
2023-07-26 149.50 149.58 147.82 148.98 0.0M
2023-07-25 149.22 149.82 149.20 149.82 0.0M
2023-07-24 149.00 149.62 148.94 149.56 0.0M
2023-07-21 148.88 149.40 148.82 149.40 0.0M
2023-07-20 148.28 149.76 148.28 149.76 0.0M
2023-07-19 149.58 149.88 148.50 148.94 0.0M
2023-07-18 148.24 149.04 148.24 148.98 0.0M
2023-07-17 147.96 148.52 147.96 148.52 0.0M
2023-07-14 148.92 149.02 148.50 148.80 0.0M
2023-07-13 147.90 149.22 147.90 149.12 0.0M
2023-07-12 146.26 148.16 146.12 148.00 0.0M
2023-07-11 145.20 145.90 144.80 145.80 0.0M
2023-07-10 143.98 145.04 143.98 144.74 0.0M
2023-07-07 143.18 144.20 142.84 144.12 0.0M
2023-07-06 146.08 146.08 143.14 143.38 0.0M
2023-07-05 147.06 147.44 147.06 147.14 0.0M
2023-07-04 148.62 148.70 148.04 148.14 0.0M
2023-07-03 149.58 149.66 148.52 148.52 0.0M
2023-06-30 147.66 149.32 147.66 149.20 0.0M
2023-06-29 147.38 147.76 147.06 147.30 0.0M
2023-06-28 147.20 147.66 147.20 147.46 0.0M
2023-06-27 146.90 146.90 145.94 146.48 0.0M
2023-06-26 146.34 146.34 145.86 146.10 0.0M
2023-06-23 146.48 146.72 146.20 146.24 0.0M
2023-06-22 146.62 147.66 146.16 147.66 0.0M
2023-06-21 148.56 149.10 147.86 148.02 0.0M
2023-06-20 148.78 149.34 148.66 148.88 0.0M
2023-06-19 150.38 150.52 149.56 149.64 0.0M
2023-06-16 150.88 151.58 150.34 151.16 0.0M
2023-06-15 150.40 150.50 149.60 150.50 0.0M
2023-06-14 149.92 150.90 149.92 150.74 0.0M
2023-06-13 149.64 149.96 148.84 149.96 0.0M
2023-06-12 148.24 148.90 148.12 148.68 0.0M
2023-06-09 147.58 147.58 147.12 147.34 0.0M
2023-06-08 147.32 147.82 147.02 147.74 0.0M
2023-06-07 147.64 147.68 147.20 147.48 0.0M
2023-06-06 147.28 147.78 147.16 147.78 0.0M
2023-06-05 148.48 148.84 147.34 147.44 0.0M
2023-06-02 147.42 148.36 147.30 148.34 0.0M
2023-06-01 145.50 146.54 145.50 146.52 0.0M
2023-05-31 145.50 146.46 144.52 144.66 0.0M
2023-05-30 147.18 148.28 146.82 147.00 0.0M
2023-05-29 148.40 148.46 147.28 147.40 0.0M
2023-05-26 146.42 147.80 145.46 147.70 0.0M
2023-05-25 146.36 146.36 145.54 145.94 0.0M
2023-05-24 147.96 147.96 146.04 146.40 0.0M
2023-05-23 149.54 149.78 149.18 149.18 0.0M
2023-05-22 150.12 150.16 149.68 149.88 0.0M
2023-05-19 149.86 150.86 149.70 150.42 0.0M
2023-05-18 148.60 149.86 148.60 149.30 0.0M
2023-05-17 146.78 147.74 146.78 147.36 0.0M
2023-05-16 146.80 147.46 146.80 146.92 0.0M
2023-05-15 147.58 147.60 146.74 147.08 0.0M
2023-05-12 146.96 147.16 146.88 147.06 0.0M
2023-05-11 147.52 147.70 145.94 146.46 0.0M
2023-05-10 147.74 147.74 147.04 147.04 0.0M
2023-05-09 147.58 147.58 147.00 147.54 0.0M
2023-05-08 147.68 147.96 147.44 147.56 0.0M
2023-05-05 146.60 147.68 146.04 147.68 0.0M
2023-05-04 146.12 146.12 145.24 145.80 0.0M
2023-05-03 146.42 146.94 146.42 146.68 0.0M
2023-05-02 148.16 148.24 145.56 145.74 0.0M
2023-04-28 147.34 147.66 145.50 147.66 0.0M
2023-04-27 145.94 146.70 145.94 146.56 0.0M
2023-04-26 146.62 146.62 146.08 146.54 0.0M
2023-04-25 146.94 147.22 146.62 147.22 0.0M
2023-04-24 147.18 147.64 146.90 147.18 0.0M
2023-04-21 146.48 147.42 145.90 147.32 0.0M
2023-04-20 147.34 147.34 146.20 146.56 0.0M
2023-04-19 147.06 147.52 146.94 147.50 0.0M
2023-04-18 146.94 147.58 146.82 147.28 0.0M
2023-04-17 147.04 147.44 146.34 146.46 0.0M
2023-04-14 146.34 146.88 146.22 146.64 0.0M
2023-04-13 145.76 146.10 145.50 145.90 0.0M
2023-04-12 145.56 146.74 145.44 145.68 0.0M
2023-04-11 145.90 145.90 144.98 145.24 0.0M
2023-04-06 143.96 144.72 143.96 144.72 0.0M
2023-04-05 144.90 144.90 143.74 144.02 0.0M
2023-04-04 145.10 145.98 144.78 144.80 0.0M
2023-04-03 144.98 145.22 144.38 144.54 0.0M
2023-03-31 144.42 145.30 143.74 145.10 0.0M
2023-03-30 143.22 144.06 143.22 144.06 0.0M
2023-03-29 141.36 142.20 140.90 142.20 0.0M
2023-03-28 141.44 141.44 140.34 140.54 0.0M
2023-03-27 140.62 140.84 139.76 140.40 0.0M
2023-03-24 140.26 140.26 137.76 138.80 0.0M
2023-03-23 140.94 141.32 140.32 141.08 0.0M
2023-03-22 140.82 141.78 140.82 141.20 0.0M
2023-03-21 139.76 141.42 139.70 140.98 0.0M
2023-03-20 136.62 138.70 134.94 138.56 0.0M
2023-03-17 140.06 140.40 136.48 137.06 0.0M
2023-03-16 138.78 139.14 136.08 138.80 0.0M
2023-03-15 140.82 141.40 136.50 136.80 0.0M
2023-03-14 139.18 141.68 138.96 141.34 0.0M
2023-03-13 142.92 142.92 138.34 138.76 0.0M
2023-03-10 142.74 143.40 142.20 143.18 0.0M
2023-03-09 144.88 145.34 144.24 145.02 0.0M
2023-03-08 144.14 145.14 144.14 145.08 0.0M
2023-03-07 145.18 145.60 144.34 144.40 0.0M
2023-03-06 144.88 145.32 144.64 145.20 0.0M
2023-03-03 143.36 144.58 143.20 144.58 0.0M
2023-03-02 140.82 142.26 140.82 142.12 0.0M
2023-03-01 143.20 143.44 141.68 142.04 0.0M
2023-02-28 141.96 143.26 141.94 142.54 0.0M
2023-02-27 142.50 143.52 142.50 142.78 0.0M
2023-02-24 144.00 144.00 141.02 141.02 0.0M
2023-02-23 143.36 144.00 143.36 143.60 0.0M
2023-02-22 142.46 142.96 141.64 142.90 0.0M
2023-02-21 143.28 143.30 142.00 142.92 0.0M
2023-02-20 144.12 144.12 143.58 143.64 0.0M
2023-02-17 142.82 144.00 142.32 143.68 0.0M
2023-02-16 144.88 144.88 143.24 144.08 0.0M
2023-02-15 142.86 143.98 142.86 143.98 0.0M
2023-02-14 143.08 143.74 142.80 142.80 0.0M
2023-02-13 142.26 142.98 142.24 142.90 0.0M
2023-02-10 143.00 143.62 141.90 142.12 0.0M
2023-02-09 144.64 145.38 144.04 144.04 0.0M
2023-02-08 143.32 143.60 143.04 143.06 0.0M
2023-02-07 142.46 142.46 141.90 142.28 0.0M
2023-02-06 142.60 142.60 141.98 142.56 0.0M
2023-02-03 142.94 143.70 142.66 143.70 0.0M
2023-02-02 141.90 144.10 141.90 144.08 0.0M
2023-02-01 140.38 141.18 140.34 140.90 0.0M
2023-01-31 140.20 140.50 139.44 140.50 0.0M
2023-01-30 140.08 140.64 139.70 140.48 0.0M
2023-01-27 140.46 141.00 140.46 140.72 0.0M
2023-01-26 140.68 140.68 140.04 140.52 0.0M
2023-01-25 140.28 140.28 139.36 140.04 0.0M
2023-01-24 140.54 140.54 139.68 140.22 0.0M
2023-01-23 140.04 140.50 139.68 140.22 0.0M
2023-01-20 139.24 139.60 139.00 139.60 0.0M
2023-01-19 140.44 140.46 138.56 138.64 0.0M
2023-01-18 141.02 141.56 140.82 140.86 0.0M
2023-01-17 140.70 141.70 140.34 140.98 0.0M
2023-01-16 140.34 140.58 140.12 140.48 0.0M
2023-01-13 139.80 140.42 139.70 140.08 0.0M
2023-01-12 139.00 140.12 139.00 139.90 0.0M
2023-01-11 137.54 138.76 137.48 138.76 0.0M
2023-01-10 136.90 137.34 136.58 137.24 0.0M
2023-01-09 136.02 137.66 136.00 137.40 0.0M
2023-01-06 134.34 135.70 133.94 135.70 0.0M
2023-01-05 134.06 134.56 134.04 134.14 0.0M
2023-01-04 132.58 134.66 132.58 134.66 0.0M
2023-01-03 131.12 132.64 131.12 131.78 0.0M
2023-01-02 130.12 130.72 129.90 130.72 0.0M