MULTI-UNITS LUXEMBOURG - Lyxor DAX (DR) UCITS - Di (LDAX)

LDAX
🏛️ Alemania →
88.98
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 88.71 89.08 88.53 88.98 0.0M
2025-09-25 88.51 88.63 87.76 88.25 0.0M
2025-09-24 88.34 88.96 88.34 88.78 0.0M
2025-09-23 88.74 88.98 88.48 88.51 0.0M
2025-09-22 88.61 88.61 88.00 88.43 0.0M
2025-09-19 88.88 89.23 88.63 88.71 0.0M
2025-09-18 88.63 88.89 88.47 88.88 0.0M
2025-09-17 87.99 87.99 87.45 87.70 0.0M
2025-09-16 88.86 88.86 87.54 87.70 0.0M
2025-09-15 89.27 89.47 88.96 88.96 0.0M
2025-09-12 89.25 89.25 88.58 88.94 0.0M
2025-09-11 88.59 88.99 88.48 88.95 0.0M
2025-09-10 89.57 89.58 88.52 88.52 0.0M
2025-09-09 89.51 89.51 88.85 89.01 0.0M
2025-09-08 88.95 89.35 88.95 89.18 0.0M
2025-09-05 89.50 89.50 88.46 88.46 0.0M
2025-09-04 88.83 89.29 88.82 89.22 0.0M
2025-09-03 88.43 88.79 88.38 88.45 0.0M
2025-09-02 89.49 89.49 88.21 88.38 0.0M
2025-09-01 90.16 90.16 89.99 90.08 0.0M
2025-08-29 90.10 90.32 89.69 89.75 0.0M
2025-08-28 90.66 90.71 90.11 90.20 0.0M
2025-08-27 90.50 90.57 90.01 90.17 0.0M
2025-08-26 90.34 90.96 90.34 90.71 0.0M
2025-08-25 91.36 91.36 90.91 91.10 0.0M
2025-08-22 91.01 91.46 90.95 91.41 0.0M
2025-08-21 91.12 91.20 90.75 90.89 0.0M
2025-08-20 91.04 91.38 90.94 90.97 0.0M
2025-08-19 91.23 91.71 91.23 91.33 0.0M
2025-08-18 90.99 91.24 90.99 91.24 0.0M
2025-08-15 91.82 91.97 91.28 91.31 0.0M
2025-08-14 90.67 91.63 90.67 91.63 0.0M
2025-08-13 90.82 90.96 90.67 90.67 0.0M
2025-08-12 90.44 90.44 89.90 90.28 0.0M
2025-08-11 90.67 90.67 90.21 90.21 0.0M
2025-08-08 90.80 90.81 90.56 90.71 0.0M
2025-08-07 89.83 91.35 89.83 90.55 0.0M
2025-08-06 89.97 89.97 89.42 89.77 0.0M
2025-08-05 89.73 89.92 89.38 89.49 0.0M
2025-08-04 88.23 89.17 88.23 89.12 0.0M
2025-08-01 89.00 89.03 87.77 87.77 0.0M
2025-07-31 91.61 91.61 89.95 89.95 0.0M
2025-07-30 90.79 91.09 90.77 91.00 0.0M
2025-07-29 90.28 91.17 90.28 90.93 0.0M
2025-07-28 91.86 92.04 89.83 89.99 0.0M
2025-07-25 90.84 91.03 90.44 91.03 0.0M
2025-07-24 92.01 92.01 91.05 91.14 0.0M
2025-07-23 91.19 91.76 90.73 91.76 0.0M
2025-07-22 90.80 90.87 90.04 90.22 0.0M
2025-07-21 91.07 91.23 90.94 91.08 0.0M
2025-07-18 91.76 91.83 90.77 90.77 0.0M
2025-07-17 90.94 91.45 90.80 91.32 0.0M
2025-07-16 89.78 90.84 89.78 90.53 0.0M
2025-07-15 90.83 90.96 90.28 90.33 0.0M
2025-07-14 90.04 90.82 90.04 90.82 0.0M
2025-07-11 91.31 91.31 90.77 90.85 0.0M
2025-07-10 92.25 92.41 91.67 91.70 0.0M
2025-07-09 90.85 92.23 90.85 92.15 0.0M
2025-07-08 90.28 90.93 90.28 90.93 0.0M
2025-07-07 89.59 90.13 89.53 90.11 0.0M
2025-07-04 89.32 89.41 89.04 89.11 0.0M
2025-07-03 89.50 89.83 89.29 89.74 0.0M
2025-07-02 89.09 89.33 88.80 89.21 0.0M
2025-07-01 89.76 89.76 88.85 88.87 0.0M
2025-06-30 90.62 90.62 89.65 89.68 0.0M
2025-06-27 89.37 90.34 89.36 90.30 0.0M
2025-06-26 88.46 89.01 88.46 88.83 0.0M
2025-06-25 88.82 88.84 88.13 88.16 0.0M
2025-06-24 88.73 89.30 88.71 88.77 0.0M
2025-06-23 87.48 87.68 87.08 87.58 0.0M
2025-06-20 87.16 87.93 87.16 87.32 0.0M
2025-06-19 87.00 87.21 86.37 86.37 0.0M
2025-06-18 87.96 88.12 87.49 87.55 0.0M
2025-06-17 87.74 88.40 87.71 87.71 0.0M
2025-06-16 88.16 88.92 88.16 88.64 0.0M
2025-06-13 87.77 88.26 87.77 88.10 0.0M
2025-06-12 89.24 89.62 88.74 89.24 0.0M
2025-06-11 90.23 90.37 89.76 89.86 0.0M
2025-06-10 90.69 90.69 89.97 89.97 0.0M
2025-06-09 90.70 90.95 90.48 90.71 0.0M
2025-06-06 91.10 91.31 91.01 91.08 0.0M
2025-06-05 91.16 91.53 90.93 91.15 0.0M
2025-06-04 91.10 91.35 90.82 91.07 0.0M
2025-06-03 89.88 90.54 89.63 90.54 0.0M
2025-06-02 89.96 89.98 89.61 89.98 0.0M
2025-05-30 90.04 90.69 89.73 89.73 0.0M
2025-05-29 90.72 90.86 89.65 89.73 0.0M
2025-05-28 90.90 91.21 90.28 90.38 0.0M
2025-05-27 90.32 91.18 90.32 90.95 0.0M
2025-05-26 90.06 90.21 89.88 90.02 0.0M
2025-05-23 90.35 90.59 87.24 88.65 0.0M
2025-05-22 90.05 90.21 89.77 90.20 0.0M
2025-05-21 90.07 90.61 89.74 89.74 0.0M
2025-05-20 89.90 90.39 89.86 90.28 0.0M
2025-05-19 89.01 90.11 88.99 90.11 0.0M
2025-05-16 89.19 89.66 88.90 89.35 0.0M
2025-05-15 87.92 89.03 87.92 88.96 0.0M
2025-05-14 88.63 88.73 88.08 88.08 0.0M
2025-05-13 88.61 88.74 88.50 88.71 0.0M
2025-05-12 89.63 89.65 87.96 88.64 0.0M
2025-05-09 88.09 88.43 88.09 88.16 0.0M
2025-05-08 87.58 88.01 87.58 88.01 0.0M
2025-05-07 87.43 87.55 86.92 86.95 0.0M
2025-05-06 87.83 87.99 86.21 87.23 0.0M
2025-05-05 86.86 87.91 86.86 87.86 0.0M
2025-05-02 86.03 86.91 85.74 86.90 0.0M
2025-04-30 84.94 84.95 84.04 84.81 0.0M
2025-04-29 84.25 84.48 84.14 84.47 0.0M
2025-04-28 83.79 84.34 83.66 83.66 0.0M
2025-04-25 83.19 83.96 83.18 83.96 0.0M
2025-04-24 82.35 83.12 81.94 83.05 0.0M
2025-04-23 81.95 82.71 81.95 82.69 0.0M
2025-04-22 79.27 80.57 79.27 80.23 0.0M
2025-04-17 80.32 80.56 79.64 80.13 0.0M
2025-04-16 79.33 80.22 79.06 79.74 0.0M
2025-04-15 78.70 80.10 78.70 79.93 0.0M
2025-04-14 78.24 78.96 78.24 78.53 0.0M
2025-04-11 78.21 78.21 76.05 77.21 0.0M
2025-04-10 79.22 79.22 76.22 76.69 0.0M
2025-04-09 73.75 79.29 72.91 79.29 0.0M
2025-04-08 76.00 76.90 74.67 74.67 0.0M
2025-04-07 74.21 75.42 71.59 75.24 0.0M
2025-04-04 81.41 81.41 76.76 77.27 0.0M
2025-04-03 82.63 83.21 81.54 81.80 0.0M
2025-04-02 84.18 84.40 83.51 84.17 0.0M
2025-04-01 84.13 84.76 84.13 84.52 0.0M
2025-03-31 83.51 83.83 83.00 83.55 0.0M
2025-03-28 84.93 85.09 84.40 84.66 0.0M
2025-03-27 84.94 85.49 84.94 85.27 0.0M
2025-03-26 87.05 87.05 85.59 85.59 0.0M
2025-03-25 86.24 87.18 86.17 86.97 0.0M
2025-03-24 86.68 87.08 85.83 85.83 0.0M
2025-03-21 86.20 86.20 85.73 86.14 0.0M
2025-03-20 87.68 87.68 86.38 86.41 0.0M
2025-03-19 87.43 87.91 87.15 87.57 0.0M
2025-03-18 88.02 88.38 87.75 87.89 0.0M
2025-03-17 86.65 87.45 86.50 87.45 0.0M
2025-03-14 85.00 86.69 84.70 86.68 0.0M
2025-03-13 85.21 85.66 84.72 84.82 0.0M
2025-03-12 84.75 85.63 84.75 85.26 0.0M
2025-03-11 85.71 85.84 83.82 84.61 0.0M
2025-03-10 87.28 87.28 84.70 84.70 0.0M
2025-03-07 87.27 87.27 86.43 87.11 0.0M
2025-03-06 87.78 88.21 86.90 87.32 0.0M
2025-03-05 86.27 87.16 85.96 86.83 0.0M
2025-03-04 85.83 85.83 84.17 85.22 0.0M
2025-03-03 85.28 87.59 85.02 86.83 0.0M
2025-02-28 83.81 84.85 83.81 84.36 0.0M
2025-02-27 84.98 85.33 84.22 84.26 0.0M
2025-02-26 85.01 85.87 85.01 85.17 0.0M
2025-02-25 84.33 85.01 84.20 84.63 0.0M
2025-02-24 84.18 84.73 84.03 84.32 0.0M
2025-02-21 83.94 84.27 83.53 83.53 0.0M
2025-02-20 84.70 85.01 83.92 83.92 0.0M
2025-02-19 85.92 86.31 84.26 84.26 0.0M
2025-02-18 85.70 86.19 85.68 86.02 0.0M
2025-02-17 84.98 85.87 84.98 85.81 0.0M
2025-02-14 84.87 85.10 84.62 84.62 0.0M
2025-02-13 84.27 85.08 84.10 84.91 0.0M
2025-02-12 83.13 83.89 82.86 83.88 0.0M
2025-02-11 82.65 83.03 82.59 82.94 0.0M
2025-02-10 82.09 82.61 82.09 82.55 0.0M
2025-02-07 82.63 82.63 81.90 81.98 0.0M
2025-02-06 81.60 82.47 81.60 82.42 0.0M
2025-02-05 80.72 81.27 80.66 81.22 0.0M
2025-02-04 80.55 80.98 80.31 80.88 0.0M
2025-02-03 80.09 80.63 80.09 80.58 0.0M
2025-01-31 81.91 82.07 81.48 81.48 0.0M
2025-01-30 81.78 81.98 81.70 81.98 0.0M
2025-01-29 81.04 81.61 81.03 81.47 0.0M
2025-01-28 80.41 80.92 80.28 80.81 0.0M
2025-01-27 79.71 80.41 79.58 80.02 0.0M
2025-01-24 80.94 81.06 80.42 80.44 0.0M
2025-01-23 80.25 80.71 80.19 80.71 0.0M
2025-01-22 80.09 80.32 79.99 79.99 0.0M
2025-01-21 79.05 79.32 79.05 79.32 0.0M
2025-01-20 78.58 79.26 78.58 78.75 0.0M
2025-01-17 77.78 78.76 77.78 78.59 0.0M
2025-01-16 77.71 77.80 77.60 77.64 0.0M
2025-01-15 76.49 77.68 76.49 77.62 0.0M
2025-01-14 76.35 76.58 76.20 76.26 0.0M
2025-01-13 75.79 75.95 75.54 75.94 0.0M
2025-01-10 76.60 76.83 76.14 76.43 0.0M
2025-01-09 76.48 76.63 76.39 76.45 0.0M
2025-01-08 76.34 77.15 76.34 76.55 0.0M
2025-01-07 75.74 76.73 75.74 76.56 0.0M
2025-01-06 75.28 76.16 75.17 75.95 0.0M
2025-01-03 75.20 75.24 74.93 74.96 0.0M
2025-01-02 75.08 75.37 74.83 74.98 0.0M