Deka MDAX (ELF1)

ELF1
🏛️ Alemania →
280.05
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
2022-12-30 239.90 239.90 237.60 237.60 0.0M
2022-12-29 237.55 240.50 237.20 240.50 0.0M
2022-12-28 238.95 239.95 238.20 238.35 0.0M
2022-12-27 240.00 240.40 238.90 239.15 0.0M
2022-12-23 238.25 239.90 238.25 238.90 0.0M
2022-12-22 241.55 242.10 237.35 237.55 0.0M
2022-12-21 238.30 241.00 237.55 241.00 0.0M
2022-12-20 234.55 236.75 234.55 236.15 0.0M
2022-12-19 236.05 238.45 236.05 236.70 0.0M
2022-12-16 239.50 239.50 235.65 236.15 0.0M
2022-12-15 242.85 243.35 239.45 239.45 0.0M
2022-12-14 245.25 245.25 243.35 244.70 0.0M
2022-12-13 242.55 248.80 240.45 245.95 0.0M
2022-12-12 241.10 241.40 240.20 241.20 0.0M
2022-12-09 241.05 242.20 241.05 242.10 0.0M
2022-12-08 240.50 241.35 239.05 241.10 0.0M
2022-12-07 240.90 241.70 238.95 239.05 0.0M
2022-12-06 244.85 244.85 241.50 242.60 0.0M
2022-12-05 247.50 247.85 244.95 245.15 0.0M
2022-12-02 245.40 249.05 245.35 247.60 0.0M
2022-12-01 246.55 246.75 244.60 245.45 0.0M
2022-11-30 241.00 242.35 240.75 242.35 0.0M
2022-11-29 242.15 242.75 239.80 239.80 0.0M
2022-11-28 243.95 244.50 241.85 242.35 0.0M
2022-11-25 245.95 246.20 245.00 245.90 0.0M
2022-11-24 243.60 246.80 243.60 246.70 0.0M
2022-11-23 242.35 243.15 240.80 242.65 0.0M
2022-11-22 240.45 242.90 239.95 242.35 0.0M
2022-11-21 243.50 243.50 241.05 242.00 0.0M
2022-11-18 240.85 243.95 240.85 243.75 0.0M
2022-11-17 243.35 244.55 239.70 241.40 0.0M
2022-11-16 247.25 247.25 241.85 242.45 0.0M
2022-11-15 249.65 250.10 246.10 247.95 0.0M
2022-11-14 246.75 249.25 245.25 249.20 0.0M
2022-11-11 242.00 246.60 241.00 245.95 0.0M
2022-11-10 227.10 239.05 227.10 239.05 0.0M
2022-11-09 230.15 230.65 228.40 229.75 0.0M
2022-11-08 227.05 231.65 227.05 231.65 0.0M
2022-11-07 224.70 228.55 224.55 227.95 0.0M
2022-11-04 222.55 226.05 222.55 224.95 0.0M
2022-11-03 221.30 222.00 217.80 220.00 0.0M
2022-11-02 227.95 227.95 224.65 224.65 0.0M
2022-11-01 227.25 230.40 226.15 227.05 0.0M
2022-10-31 224.45 225.50 224.15 224.30 0.0M
2022-10-28 223.95 224.70 222.95 223.75 0.0M
2022-10-27 228.80 228.80 223.45 226.60 0.0M
2022-10-26 225.40 229.15 224.95 229.15 0.0M
2022-10-25 221.65 225.55 219.60 225.55 0.0M
2022-10-24 219.90 220.70 216.75 220.15 0.0M
2022-10-21 217.70 218.45 214.25 216.85 0.0M
2022-10-20 217.10 220.65 216.70 220.45 0.0M
2022-10-19 220.75 220.75 217.25 217.25 0.0M
2022-10-18 219.55 222.75 219.25 219.90 0.0M
2022-10-17 212.35 217.85 210.85 217.60 0.0M
2022-10-14 215.35 215.35 211.25 211.25 0.0M
2022-10-13 205.30 210.75 203.25 210.75 0.0M
2022-10-12 209.15 209.45 207.25 207.25 0.0M
2022-10-11 210.30 211.85 207.80 210.15 0.0M
2022-10-10 211.45 217.05 211.45 212.70 0.0M
2022-10-07 216.90 218.25 212.95 213.40 0.0M
2022-10-06 220.35 221.00 217.80 218.05 0.0M
2022-10-05 221.90 221.90 216.75 217.65 0.0M
2022-10-04 217.70 222.50 217.70 222.50 0.0M
2022-10-03 208.90 214.65 208.00 214.65 0.0M
2022-09-30 208.10 212.15 208.00 211.60 0.0M
2022-09-29 209.75 209.75 205.00 206.45 0.0M
2022-09-28 210.10 211.35 204.75 211.35 0.0M
2022-09-27 214.40 214.85 211.15 211.15 0.0M
2022-09-26 212.00 215.25 211.95 213.20 0.0M
2022-09-23 219.90 219.90 212.00 213.55 0.0M
2022-09-22 221.35 224.30 220.30 220.30 0.0M
2022-09-21 223.25 226.65 223.20 226.40 0.0M
2022-09-20 228.50 228.50 223.85 224.75 0.0M
2022-09-19 225.80 227.50 225.00 226.80 0.0M
2022-09-16 227.15 228.70 225.50 226.70 0.0M
2022-09-15 235.30 235.45 231.50 231.60 0.0M
2022-09-14 238.30 238.85 234.80 234.95 0.0M
2022-09-13 248.45 248.45 239.75 239.75 0.0M
2022-09-12 245.80 248.60 245.80 247.90 0.0M
2022-09-09 239.55 243.40 239.55 243.40 0.0M
2022-09-08 239.20 239.20 234.20 237.95 0.0M
2022-09-07 232.90 237.25 232.90 236.80 0.0M
2022-09-06 235.60 238.30 234.00 235.70 0.0M
2022-09-05 231.80 233.60 231.00 233.60 0.0M
2022-09-02 234.45 238.50 233.00 238.45 0.0M
2022-09-01 235.50 235.50 231.20 231.45 0.0M
2022-08-31 241.65 241.65 239.05 239.05 0.0M
2022-08-30 241.35 244.55 239.35 240.50 0.0M
2022-08-29 239.15 242.70 239.15 241.35 0.0M
2022-08-26 247.85 248.90 241.50 241.60 0.0M
2022-08-25 248.95 248.95 246.15 246.80 0.0M
2022-08-24 245.30 246.80 243.25 246.80 0.0M
2022-08-23 245.85 247.90 245.45 245.85 0.0M
2022-08-22 254.00 254.05 246.35 246.40 0.0M
2022-08-19 259.15 259.15 255.50 255.70 0.0M
2022-08-18 260.80 261.80 260.00 260.75 0.0M
2022-08-17 266.55 266.55 260.60 260.60 0.0M
2022-08-16 264.80 267.50 264.80 266.20 0.0M
2022-08-15 265.55 265.55 263.35 264.20 0.0M
2022-08-12 263.40 265.00 263.40 264.40 0.0M
2022-08-11 265.05 265.70 264.00 264.00 0.0M
2022-08-10 255.65 263.40 254.65 263.30 0.0M
2022-08-09 263.55 263.55 258.00 258.30 0.0M
2022-08-08 265.40 265.65 262.95 263.80 0.0M
2022-08-05 266.75 266.75 263.05 263.05 0.0M
2022-08-04 264.35 268.10 264.00 266.70 0.0M
2022-08-03 258.95 263.25 258.95 263.20 0.0M
2022-08-02 258.20 259.65 257.05 259.20 0.0M
2022-08-01 259.30 260.80 258.50 259.75 0.0M
2022-07-29 256.30 259.75 255.95 259.00 0.0M
2022-07-28 253.05 254.30 251.65 254.30 0.0M
2022-07-27 247.55 251.15 247.55 250.80 0.0M
2022-07-26 251.70 251.70 246.95 246.95 0.0M
2022-07-25 252.55 253.95 251.65 252.20 0.0M
2022-07-22 251.85 256.05 251.30 253.40 0.0M
2022-07-21 252.80 253.90 249.85 252.80 0.0M
2022-07-20 252.65 253.95 250.55 252.95 0.0M
2022-07-19 243.95 251.45 242.50 251.15 0.0M
2022-07-18 243.75 246.40 243.75 245.65 0.0M
2022-07-15 237.85 242.30 237.85 242.20 0.0M
2022-07-14 241.55 242.05 236.00 236.95 0.0M
2022-07-13 243.35 243.80 238.70 241.65 0.0M
2022-07-12 241.75 244.10 239.50 243.95 0.0M
2022-07-11 243.70 247.75 243.55 243.65 0.0M
2022-07-08 243.50 249.20 242.65 248.85 0.0M
2022-07-07 239.20 244.85 238.60 244.85 0.0M
2022-07-06 236.70 237.85 235.20 236.60 0.0M
2022-07-05 242.70 243.45 232.55 233.45 0.0M
2022-07-04 246.05 246.45 241.45 241.45 0.0M
2022-07-01 241.65 245.85 241.65 244.90 0.0M
2022-06-30 245.85 245.85 240.90 244.75 0.0M
2022-06-29 253.10 253.50 248.70 250.30 0.0M
2022-06-28 259.75 261.40 257.00 257.00 0.0M
2022-06-27 257.10 260.40 256.05 257.15 0.0M
2022-06-24 250.75 255.60 250.10 255.40 0.0M
2022-06-23 255.05 255.05 249.90 251.05 0.0M
2022-06-22 255.05 259.60 253.20 258.20 0.0M
2022-06-21 261.50 263.60 259.95 260.80 0.0M
2022-06-20 257.10 260.30 255.55 260.30 0.0M
2022-06-17 254.35 258.55 253.00 256.35 0.0M
2022-06-16 262.85 262.85 252.95 253.05 0.0M
2022-06-15 263.25 263.90 260.55 263.40 0.0M
2022-06-14 265.45 265.75 259.15 259.15 0.0M
2022-06-13 269.10 270.20 262.05 263.10 0.0M
2022-06-10 278.65 278.65 272.20 272.20 0.0M
2022-06-09 284.00 286.05 281.00 281.15 0.0M
2022-06-08 288.60 288.65 285.05 286.10 0.0M
2022-06-07 287.65 288.25 285.90 288.00 0.0M
2022-06-06 287.60 290.10 287.60 289.45 0.0M
2022-06-03 287.95 288.75 286.45 286.45 0.0M
2022-06-02 282.85 286.45 282.85 286.45 0.0M
2022-06-01 285.30 285.30 281.90 281.90 0.0M
2022-05-31 286.10 286.10 283.60 283.80 0.0M
2022-05-30 286.15 286.65 285.05 285.95 0.0M
2022-05-27 279.95 282.10 279.45 282.10 0.0M
2022-05-26 276.40 278.95 276.35 278.85 0.0M
2022-05-25 275.45 276.15 272.90 275.80 0.0M
2022-05-24 276.95 278.30 273.95 274.00 0.0M
2022-05-23 280.10 281.25 277.05 279.45 0.0M
2022-05-20 277.15 280.60 276.30 276.90 0.0M
2022-05-19 272.85 275.55 270.65 275.55 0.0M
2022-05-18 279.65 280.00 275.90 275.90 0.0M
2022-05-17 277.30 279.45 276.20 278.60 0.0M
2022-05-16 274.30 275.55 272.70 273.95 0.0M
2022-05-13 270.50 273.35 270.50 273.10 0.0M
2022-05-12 265.25 267.60 262.65 267.60 0.0M
2022-05-11 266.45 271.85 266.45 271.30 0.0M
2022-05-10 265.55 269.25 265.15 265.95 0.0M
2022-05-09 271.35 272.10 264.15 264.15 0.0M
2022-05-06 276.90 277.35 270.45 272.85 0.0M
2022-05-05 286.95 286.95 278.35 278.75 0.0M
2022-05-04 284.65 284.65 281.60 281.90 0.0M
2022-05-03 281.60 284.30 280.75 284.05 0.0M
2022-05-02 283.90 284.05 275.00 280.70 0.0M
2022-04-29 287.65 289.10 285.65 285.95 0.0M
2022-04-28 286.05 287.15 283.70 285.60 0.0M
2022-04-27 282.90 284.15 279.50 283.15 0.0M
2022-04-26 289.05 289.15 282.35 282.35 0.0M
2022-04-25 289.15 290.55 287.35 287.50 0.0M
2022-04-22 295.70 296.60 292.35 292.35 0.0M
2022-04-21 296.55 300.45 295.90 298.75 0.0M
2022-04-20 291.05 295.85 290.90 295.40 0.0M
2022-04-19 290.60 292.30 288.40 291.75 0.0M
2022-04-14 289.35 291.70 288.30 291.20 0.0M
2022-04-13 288.45 288.75 286.70 288.75 0.0M
2022-04-12 285.95 289.10 285.90 288.45 0.0M
2022-04-11 292.65 293.15 289.35 290.65 0.0M
2022-04-08 293.55 295.30 291.20 292.65 0.0M
2022-04-07 291.05 292.95 288.50 288.60 0.0M
2022-04-06 298.70 299.55 289.50 290.85 0.0M
2022-04-05 299.80 301.80 298.45 299.45 0.0M
2022-04-04 298.15 299.70 296.00 299.70 0.0M
2022-04-01 294.70 297.20 294.00 296.25 0.0M
2022-03-31 301.70 301.70 294.75 294.75 0.0M
2022-03-30 300.45 300.45 297.40 299.55 0.0M
2022-03-29 299.70 302.75 299.25 302.50 0.0M
2022-03-28 298.65 300.10 296.55 296.55 0.0M
2022-03-25 298.20 298.30 295.80 295.80 0.0M
2022-03-24 300.05 300.05 297.75 297.80 0.0M
2022-03-23 304.60 304.60 299.45 299.45 0.0M
2022-03-22 302.85 303.75 301.75 303.45 0.0M
2022-03-21 301.35 301.55 299.70 300.40 0.0M
2022-03-18 299.60 300.85 296.80 300.85 0.0M
2022-03-17 300.85 300.85 296.80 299.05 0.0M
2022-03-16 294.25 299.30 294.15 298.10 0.0M
2022-03-15 287.50 290.00 284.55 288.75 0.0M
2022-03-14 288.90 291.75 288.00 289.95 0.0M
2022-03-11 282.00 289.45 279.25 284.90 0.0M
2022-03-10 284.40 285.25 279.00 279.80 0.0M
2022-03-09 277.25 285.65 275.00 285.65 0.0M
2022-03-08 267.30 275.45 266.20 267.60 0.0M
2022-03-07 266.20 275.20 260.40 268.75 0.0M
2022-03-04 284.45 285.65 273.75 273.75 0.0M
2022-03-03 297.20 297.70 288.05 288.05 0.0M
2022-03-02 292.90 297.30 290.00 295.35 0.0M
2022-03-01 303.10 303.50 294.25 294.25 0.0M
2022-02-28 301.80 303.15 298.80 303.00 0.0M
2022-02-25 294.50 302.75 292.80 302.40 0.0M
2022-02-24 292.50 297.05 287.50 291.45 0.0M
2022-02-23 307.65 309.85 302.60 303.10 0.0M
2022-02-22 298.35 308.20 298.35 305.90 0.0M
2022-02-21 315.55 315.55 305.35 307.15 0.0M
2022-02-18 317.40 318.30 313.30 313.45 0.0M
2022-02-17 320.40 320.50 316.50 317.30 0.0M
2022-02-16 319.65 320.70 317.55 318.75 0.0M
2022-02-15 311.00 318.50 311.00 318.30 0.0M
2022-02-14 309.30 311.60 305.25 311.25 0.0M
2022-02-11 316.20 318.65 315.30 317.45 0.0M
2022-02-10 323.00 323.00 317.75 318.80 0.0M
2022-02-09 319.10 322.35 319.10 321.30 0.0M
2022-02-08 314.95 316.90 314.25 316.40 0.0M
2022-02-07 316.80 316.80 312.80 314.75 0.0M
2022-02-04 321.75 321.75 313.75 314.55 0.0M
2022-02-03 322.60 323.80 319.15 319.85 0.0M
2022-02-02 323.50 326.35 323.40 323.40 0.0M
2022-02-01 320.15 321.30 319.15 320.65 0.0M
2022-01-31 317.50 318.15 313.65 316.90 0.0M
2022-01-28 315.35 315.35 311.65 314.50 0.0M
2022-01-27 310.45 316.75 310.45 316.20 0.0M
2022-01-26 312.45 316.35 312.00 315.00 0.0M
2022-01-25 308.40 309.50 305.10 308.00 0.0M
2022-01-24 317.60 318.10 304.05 306.05 0.0M
2022-01-21 322.10 322.50 317.00 319.85 0.0M
2022-01-20 326.00 326.55 323.90 326.55 0.0M
2022-01-19 321.80 326.35 321.30 324.45 0.0M
2022-01-18 327.40 327.40 323.05 324.45 0.0M
2022-01-17 329.85 329.90 327.75 328.90 0.0M
2022-01-14 328.80 330.15 328.00 328.15 0.0M
2022-01-13 330.75 332.75 330.05 330.90 0.0M
2022-01-12 332.75 332.85 330.70 331.55 0.0M
2022-01-11 329.95 330.30 328.85 329.65 0.0M
2022-01-10 333.75 333.75 326.90 327.35 0.0M
2022-01-07 333.85 334.45 331.20 332.70 0.0M
2022-01-06 334.80 335.25 332.45 334.85 0.0M
2022-01-05 337.70 339.25 337.60 338.80 0.0M
2022-01-04 338.70 339.35 337.40 338.10 0.0M
2022-01-03 337.30 338.15 336.45 337.25 0.0M