DAX Consumer

CXKYX
🏛️ Alemania →
798.41
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
2023-12-29 924.65 924.65 924.65 924.65 0.0M
2023-12-28 921.44 921.44 921.44 921.44 0.0M
2023-12-27 924.56 924.56 924.56 924.56 0.0M
2023-12-22 921.38 921.38 921.38 921.38 0.0M
2023-12-21 946.95 946.95 946.95 946.95 0.0M
2023-12-20 951.10 951.10 951.10 951.10 0.0M
2023-12-19 944.58 944.58 944.58 944.58 0.0M
2023-12-18 942.23 942.23 942.23 942.23 0.0M
2023-12-15 941.06 941.06 941.06 941.06 0.0M
2023-12-14 956.72 956.72 956.72 956.72 0.0M
2023-12-13 950.01 950.01 950.01 950.01 0.0M
2023-12-12 947.83 947.83 947.83 947.83 0.0M
2023-12-11 945.62 945.62 945.62 945.62 0.0M
2023-12-08 944.43 944.43 944.43 944.43 0.0M
2023-12-07 937.31 937.31 937.31 937.31 0.0M
2023-12-06 954.07 954.07 954.07 954.07 0.0M
2023-12-05 950.39 950.39 950.39 950.39 0.0M
2023-12-04 947.91 947.91 947.91 947.91 0.0M
2023-12-01 946.12 946.12 946.12 946.12 0.0M
2023-11-30 938.32 938.32 938.32 938.32 0.0M
2023-11-29 935.06 935.06 935.06 935.06 0.0M
2023-11-28 918.37 918.37 918.37 918.37 0.0M
2023-11-27 914.65 914.65 914.65 914.65 0.0M
2023-11-24 912.26 912.26 912.26 912.26 0.0M
2023-11-23 913.62 913.62 913.62 913.62 0.0M
2023-11-22 915.94 915.94 915.94 915.94 0.0M
2023-11-21 902.61 902.61 902.61 902.61 0.0M
2023-11-20 891.45 891.45 891.45 891.45 0.0M
2023-11-17 891.68 891.68 891.68 891.68 0.0M
2023-11-16 885.64 885.64 885.64 885.64 0.0M
2023-11-15 896.07 896.07 896.07 896.07 0.0M
2023-11-14 895.69 895.69 895.69 895.69 0.0M
2023-11-13 867.20 867.20 867.20 867.20 0.0M
2023-11-10 870.59 870.59 870.59 870.59 0.0M
2023-11-09 878.79 878.79 878.79 878.79 0.0M
2023-11-08 860.68 860.68 860.68 860.68 0.0M
2023-11-07 865.21 865.21 865.21 865.21 0.0M
2023-11-06 864.05 864.05 864.05 864.05 0.0M
2023-11-03 862.39 862.39 862.39 862.39 0.0M
2023-11-02 865.95 865.95 865.95 865.95 0.0M
2023-11-01 853.11 853.11 853.11 853.11 0.0M
2023-10-31 850.20 850.20 850.20 850.20 0.0M
2023-10-30 845.55 845.55 845.55 845.55 0.0M
2023-10-27 842.07 842.07 842.07 842.07 0.0M
2023-10-26 846.12 846.12 846.12 846.12 0.0M
2023-10-25 863.36 863.36 863.36 863.36 0.0M
2023-10-24 859.40 859.40 859.40 859.40 0.0M
2023-10-23 846.74 846.74 846.74 846.74 0.0M
2023-10-20 846.55 846.55 846.55 846.55 0.0M
2023-10-19 857.63 857.63 857.63 857.63 0.0M
2023-10-18 864.01 864.01 864.01 864.01 0.0M
2023-10-17 851.99 851.99 851.99 851.99 0.0M
2023-10-16 850.71 850.71 850.71 850.71 0.0M
2023-10-13 845.05 845.05 845.05 845.05 0.0M
2023-10-12 854.34 854.34 854.34 854.34 0.0M
2023-10-11 858.41 858.41 858.41 858.41 0.0M
2023-10-10 859.11 859.11 859.11 859.11 0.0M
2023-10-09 849.58 849.58 849.58 849.58 0.0M
2023-10-06 839.34 839.34 839.34 839.34 0.0M
2023-10-05 825.96 825.96 825.96 825.96 0.0M
2023-10-04 843.38 843.38 843.38 843.38 0.0M
2023-10-03 845.72 845.72 845.72 845.72 0.0M
2023-10-02 853.46 853.46 853.46 853.46 0.0M
2023-09-29 856.61 856.61 856.61 856.61 0.0M
2023-09-28 829.47 829.47 829.47 829.47 0.0M
2023-09-27 831.19 831.19 831.19 831.19 0.0M
2023-09-26 842.65 842.65 842.65 842.65 0.0M
2023-09-25 849.51 849.51 849.51 849.51 0.0M
2023-09-22 861.28 861.28 861.28 861.28 0.0M
2023-09-21 859.40 859.40 859.40 859.40 0.0M
2023-09-20 870.98 870.98 870.98 870.98 0.0M
2023-09-19 864.48 864.48 864.48 864.48 0.0M
2023-09-18 872.79 872.79 872.79 872.79 0.0M
2023-09-15 886.64 886.64 886.64 886.64 0.0M
2023-09-14 877.98 877.98 877.98 877.98 0.0M
2023-09-13 883.23 883.23 883.23 883.23 0.0M
2023-09-12 892.33 892.33 892.33 892.33 0.0M
2023-09-11 905.24 905.24 905.24 905.24 0.0M
2023-09-08 898.52 898.52 898.52 898.52 0.0M
2023-09-07 897.72 897.72 897.72 897.72 0.0M
2023-09-06 908.79 908.79 908.79 908.79 0.0M
2023-09-05 911.35 911.35 911.35 911.35 0.0M
2023-09-04 919.59 919.59 919.59 919.59 0.0M
2023-09-01 919.28 919.28 919.28 919.28 0.0M
2023-08-31 915.82 915.82 915.82 915.82 0.0M
2023-08-30 914.95 914.95 914.95 914.95 0.0M
2023-08-29 910.99 910.99 910.99 910.99 0.0M
2023-08-28 902.70 902.70 902.70 902.70 0.0M
2023-08-25 898.67 898.67 898.67 898.67 0.0M
2023-08-24 898.15 898.15 898.15 898.15 0.0M
2023-08-23 902.16 902.16 902.16 902.16 0.0M
2023-08-22 916.88 916.88 916.88 916.88 0.0M
2023-08-21 914.34 914.34 914.34 914.34 0.0M
2023-08-18 915.65 915.65 915.65 915.65 0.0M
2023-08-17 923.21 923.21 923.21 923.21 0.0M
2023-08-16 924.24 924.24 924.24 924.24 0.0M
2023-08-15 911.01 911.01 911.01 911.01 0.0M
2023-08-14 909.05 909.05 909.05 909.05 0.0M
2023-08-11 906.73 906.73 906.73 906.73 0.0M
2023-08-10 915.24 915.24 915.24 915.24 0.0M
2023-08-09 896.07 896.07 896.07 896.07 0.0M
2023-08-08 892.21 892.21 892.21 892.21 0.0M
2023-08-07 899.35 899.35 899.35 899.35 0.0M
2023-08-04 905.48 905.48 905.48 905.48 0.0M
2023-08-03 901.50 901.50 901.50 901.50 0.0M
2023-08-02 894.20 894.20 894.20 894.20 0.0M
2023-08-01 904.64 904.64 904.64 904.64 0.0M
2023-07-31 912.79 912.79 912.79 912.79 0.0M
2023-07-28 919.24 919.24 919.24 919.24 0.0M
2023-07-27 910.82 910.82 910.82 910.82 0.0M
2023-07-26 895.71 895.71 895.71 895.71 0.0M
2023-07-25 901.83 901.83 901.83 901.83 0.0M
2023-07-24 883.08 883.08 883.08 883.08 0.0M
2023-07-21 882.15 882.15 882.15 882.15 0.0M
2023-07-20 877.25 877.25 877.25 877.25 0.0M
2023-07-19 882.78 882.78 882.78 882.78 0.0M
2023-07-18 884.64 884.64 884.64 884.64 0.0M
2023-07-17 882.94 882.94 882.94 882.94 0.0M
2023-07-14 886.04 886.04 886.04 886.04 0.0M
2023-07-13 887.83 887.83 887.83 887.83 0.0M
2023-07-12 883.82 883.82 883.82 883.82 0.0M
2023-07-11 873.30 873.30 873.30 873.30 0.0M
2023-07-10 859.69 859.69 859.69 859.69 0.0M
2023-07-07 857.65 857.65 857.65 857.65 0.0M
2023-07-06 855.12 855.12 855.12 855.12 0.0M
2023-07-05 885.24 885.24 885.24 885.24 0.0M
2023-07-04 898.08 898.08 898.08 898.08 0.0M
2023-07-03 895.81 895.81 895.81 895.81 0.0M
2023-06-30 901.79 901.79 901.79 901.79 0.0M
2023-06-29 885.77 885.77 885.77 885.77 0.0M
2023-06-28 884.48 884.48 884.48 884.48 0.0M
2023-06-27 883.50 883.50 883.50 883.50 0.0M
2023-06-26 889.42 889.42 889.42 889.42 0.0M
2023-06-23 888.40 888.40 888.40 888.40 0.0M
2023-06-22 896.64 896.64 896.64 896.64 0.0M
2023-06-21 886.68 886.68 886.68 886.68 0.0M
2023-06-20 874.48 874.48 874.48 874.48 0.0M
2023-06-19 881.27 881.27 881.27 881.27 0.0M
2023-06-16 890.78 890.78 890.78 890.78 0.0M
2023-06-15 887.49 887.49 887.49 887.49 0.0M
2023-06-14 891.01 891.01 891.01 891.01 0.0M
2023-06-13 889.77 889.77 889.77 889.77 0.0M
2023-06-12 879.31 879.31 879.31 879.31 0.0M
2023-06-09 855.04 855.04 855.04 855.04 0.0M
2023-06-08 854.81 854.81 854.81 854.81 0.0M
2023-06-07 853.96 853.96 853.96 853.96 0.0M
2023-06-06 852.85 852.85 852.85 852.85 0.0M
2023-06-05 849.32 849.32 849.32 849.32 0.0M
2023-06-02 856.00 856.00 856.00 856.00 0.0M
2023-06-01 829.29 829.29 829.29 829.29 0.0M
2023-05-31 830.13 830.13 830.13 830.13 0.0M
2023-05-30 844.02 844.02 844.02 844.02 0.0M
2023-05-29 848.74 848.74 848.74 848.74 0.0M
2023-05-26 851.98 851.98 851.98 851.98 0.0M
2023-05-25 845.88 845.88 845.88 845.88 0.0M
2023-05-24 848.09 848.09 848.09 848.09 0.0M
2023-05-23 866.97 866.97 866.97 866.97 0.0M
2023-05-22 877.94 877.94 877.94 877.94 0.0M
2023-05-19 872.93 872.93 872.93 872.93 0.0M
2023-05-18 888.86 888.86 888.86 888.86 0.0M
2023-05-17 880.74 880.74 880.74 880.74 0.0M
2023-05-16 882.11 882.11 882.11 882.11 0.0M
2023-05-15 889.99 889.99 889.99 889.99 0.0M
2023-05-12 882.39 882.39 882.39 882.39 0.0M
2023-05-11 884.81 884.81 884.81 884.81 0.0M
2023-05-10 873.32 873.32 873.32 873.32 0.0M
2023-05-09 881.95 881.95 881.95 881.95 0.0M
2023-05-08 892.40 892.40 892.40 892.40 0.0M
2023-05-05 891.17 891.17 891.17 891.17 0.0M
2023-05-04 858.89 858.89 858.89 858.89 0.0M
2023-05-03 863.00 863.00 863.00 863.00 0.0M
2023-05-02 865.95 865.95 865.95 865.95 0.0M
2023-04-28 868.42 868.42 868.42 868.42 0.0M
2023-04-27 863.47 863.47 863.47 863.47 0.0M
2023-04-26 869.80 869.80 869.80 869.80 0.0M
2023-04-25 871.36 871.36 871.36 871.36 0.0M
2023-04-24 879.04 879.04 879.04 879.04 0.0M
2023-04-21 887.09 887.09 887.09 887.09 0.0M
2023-04-20 881.35 881.35 881.35 881.35 0.0M
2023-04-19 882.33 882.33 882.33 882.33 0.0M
2023-04-18 881.47 881.47 881.47 881.47 0.0M
2023-04-17 878.19 878.19 878.19 878.19 0.0M
2023-04-14 884.19 884.19 884.19 884.19 0.0M
2023-04-13 875.54 875.54 875.54 875.54 0.0M
2023-04-12 874.35 874.35 874.35 874.35 0.0M
2023-04-11 881.10 881.10 881.10 881.10 0.0M
2023-04-06 875.52 875.52 875.52 875.52 0.0M
2023-04-05 877.48 877.48 877.48 877.48 0.0M
2023-04-04 875.55 875.55 875.55 875.55 0.0M
2023-04-03 869.78 869.78 869.78 869.78 0.0M
2023-03-31 868.51 868.51 868.51 868.51 0.0M
2023-03-30 844.78 844.78 844.78 844.78 0.0M
2023-03-29 823.29 823.29 823.29 823.29 0.0M
2023-03-28 805.64 805.64 805.64 805.64 0.0M
2023-03-27 802.49 802.49 802.49 802.49 0.0M
2023-03-24 800.36 800.36 800.36 800.36 0.0M
2023-03-23 804.10 804.10 804.10 804.10 0.0M
2023-03-22 800.97 800.97 800.97 800.97 0.0M
2023-03-21 799.38 799.38 799.38 799.38 0.0M
2023-03-20 787.08 787.08 787.08 787.08 0.0M
2023-03-17 779.91 779.91 779.91 779.91 0.0M
2023-03-16 787.77 787.77 787.77 787.77 0.0M
2023-03-15 779.34 779.34 779.34 779.34 0.0M
2023-03-14 799.99 799.99 799.99 799.99 0.0M
2023-03-13 792.23 792.23 792.23 792.23 0.0M
2023-03-10 808.43 808.43 808.43 808.43 0.0M
2023-03-09 816.74 816.74 816.74 816.74 0.0M
2023-03-08 807.00 807.00 807.00 807.00 0.0M
2023-03-07 800.30 800.30 800.30 800.30 0.0M
2023-03-06 812.82 812.82 812.82 812.82 0.0M
2023-03-03 815.04 815.04 815.04 815.04 0.0M
2023-03-02 809.83 809.83 809.83 809.83 0.0M
2023-03-01 802.66 802.66 802.66 802.66 0.0M
2023-02-28 810.80 810.80 810.80 810.80 0.0M
2023-02-27 806.88 806.88 806.88 806.88 0.0M
2023-02-24 798.14 798.14 798.14 798.14 0.0M
2023-02-23 805.09 805.09 805.09 805.09 0.0M
2023-02-22 809.14 809.14 809.14 809.14 0.0M
2023-02-21 798.97 798.97 798.97 798.97 0.0M
2023-02-20 805.68 805.68 805.68 805.68 0.0M
2023-02-17 810.29 810.29 810.29 810.29 0.0M
2023-02-16 813.65 813.65 813.65 813.65 0.0M
2023-02-15 803.95 803.95 803.95 803.95 0.0M
2023-02-14 797.70 797.70 797.70 797.70 0.0M
2023-02-13 798.30 798.30 798.30 798.30 0.0M
2023-02-10 789.12 789.12 789.12 789.12 0.0M
2023-02-09 829.52 829.52 829.52 829.52 0.0M
2023-02-08 823.18 823.18 823.18 823.18 0.0M
2023-02-07 820.37 820.37 820.37 820.37 0.0M
2023-02-06 828.37 828.37 828.37 828.37 0.0M
2023-02-03 847.75 847.75 847.75 847.75 0.0M
2023-02-02 837.29 837.29 837.29 837.29 0.0M
2023-02-01 809.69 809.69 809.69 809.69 0.0M
2023-01-31 809.00 809.00 809.00 809.00 0.0M
2023-01-30 808.59 808.59 808.59 808.59 0.0M
2023-01-27 803.61 803.61 803.61 803.61 0.0M
2023-01-26 795.90 795.90 795.90 795.90 0.0M
2023-01-25 800.79 800.79 800.79 800.79 0.0M
2023-01-24 808.07 808.07 808.07 808.07 0.0M
2023-01-23 810.24 810.24 810.24 810.24 0.0M
2023-01-20 803.84 803.84 803.84 803.84 0.0M
2023-01-19 798.43 798.43 798.43 798.43 0.0M
2023-01-18 814.15 814.15 814.15 814.15 0.0M
2023-01-17 818.38 818.38 818.38 818.38 0.0M
2023-01-16 813.08 813.08 813.08 813.08 0.0M
2023-01-13 801.25 801.25 801.25 801.25 0.0M
2023-01-12 799.96 799.96 799.96 799.96 0.0M
2023-01-11 799.32 799.32 799.32 799.32 0.0M
2023-01-10 786.67 786.67 786.67 786.67 0.0M
2023-01-09 792.31 792.31 792.31 792.31 0.0M
2023-01-06 786.85 786.85 786.85 786.85 0.0M
2023-01-05 783.56 783.56 783.56 783.56 0.0M
2023-01-04 779.78 779.78 779.78 779.78 0.0M
2023-01-03 758.42 758.42 758.42 758.42 0.0M
2023-01-02 745.79 745.79 745.79 745.79 0.0M