Frankfurter UCITS - Modern Value (C9DF)

C9DF
🏛️ Alemania →
160.48
Última Actualización: 2025-10-03
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
2023-12-29 130.36 130.36 130.36 130.36 0.0M
2023-12-28 130.36 130.36 130.36 130.36 0.0M
2023-12-27 130.36 130.36 130.36 130.36 0.0M
2023-12-22 130.28 130.28 130.08 130.08 0.0M
2023-12-21 130.28 130.28 130.28 130.28 0.0M
2023-12-20 130.28 130.62 130.28 130.28 0.0M
2023-12-19 130.28 130.28 130.28 130.28 0.0M
2023-12-18 128.70 130.28 128.70 130.28 0.0M
2023-12-15 130.20 130.28 130.20 130.28 0.0M
2023-12-14 130.20 131.04 130.20 130.20 0.0M
2023-12-13 131.72 131.72 130.20 130.20 0.0M
2023-12-12 130.38 131.72 130.38 131.72 0.0M
2023-12-11 129.48 130.38 129.14 130.38 0.0M
2023-12-08 129.36 130.66 129.36 130.38 0.0M
2023-12-07 129.36 129.48 129.36 129.36 0.0M
2023-12-06 128.08 129.36 128.08 129.36 0.0M
2023-12-05 127.02 128.44 127.02 128.08 0.0M
2023-12-04 128.52 128.52 127.02 127.02 0.0M
2023-12-01 127.02 127.74 127.02 127.02 0.0M
2023-11-30 127.44 127.44 127.02 127.02 0.0M
2023-11-29 127.52 127.52 127.44 127.44 0.0M
2023-11-28 128.32 128.40 127.52 127.52 0.0M
2023-11-27 128.40 128.40 128.40 128.40 0.0M
2023-11-24 128.06 128.40 128.06 128.40 0.0M
2023-11-23 128.06 128.42 128.06 128.06 0.0M
2023-11-22 127.38 128.06 127.38 128.06 0.0M
2023-11-21 127.38 127.38 126.92 127.38 0.0M
2023-11-20 127.38 127.38 127.38 127.38 0.0M
2023-11-17 127.48 127.48 127.38 127.38 0.0M
2023-11-16 125.70 126.94 125.70 126.58 0.0M
2023-11-15 125.70 128.72 125.70 125.70 0.0M
2023-11-14 125.70 127.04 125.70 125.70 0.0M
2023-11-13 125.70 125.70 125.04 125.70 0.0M
2023-11-10 125.70 125.70 124.58 125.70 0.0M
2023-11-09 125.70 126.10 125.70 125.70 0.0M
2023-11-08 124.86 125.70 124.86 125.70 0.0M
2023-11-07 123.92 124.92 123.92 124.86 0.0M
2023-11-06 123.92 124.84 123.92 123.92 0.0M
2023-11-03 123.92 124.48 123.92 123.92 0.0M
2023-11-02 120.94 123.92 120.94 123.92 0.0M
2023-11-01 120.82 120.84 120.82 120.84 0.0M
2023-10-31 120.14 120.82 120.14 120.82 0.0M
2023-10-30 120.08 120.14 120.08 120.14 0.0M
2023-10-27 120.54 120.54 120.14 120.14 0.0M
2023-10-26 120.74 121.08 120.74 121.04 0.0M
2023-10-25 122.18 122.18 122.18 122.18 0.0M
2023-10-24 121.64 121.96 121.64 121.64 0.0M
2023-10-23 122.46 122.46 121.64 121.64 0.0M
2023-10-20 124.34 124.34 122.58 122.58 0.0M
2023-10-19 125.14 125.14 124.34 125.02 0.0M
2023-10-18 125.14 125.14 125.14 125.14 0.0M
2023-10-17 126.14 126.14 125.14 125.14 0.0M
2023-10-16 126.02 126.14 125.18 126.14 0.0M
2023-10-13 127.76 127.76 126.14 126.14 0.0M
2023-10-12 126.62 127.76 126.62 127.76 0.0M
2023-10-11 126.62 127.48 126.62 126.62 0.0M
2023-10-10 126.62 126.62 126.62 126.62 0.0M
2023-10-09 126.62 126.62 126.62 126.62 0.0M
2023-10-06 126.98 126.98 126.62 126.62 0.0M
2023-10-05 126.98 126.98 126.40 126.98 0.0M
2023-10-04 126.72 126.98 126.22 126.98 0.0M
2023-10-03 127.64 127.64 127.64 127.64 0.0M
2023-10-02 127.64 127.64 127.64 127.64 0.0M
2023-09-29 127.42 127.70 126.30 126.30 0.0M
2023-09-28 127.12 127.12 126.30 126.30 0.0M
2023-09-27 127.26 127.26 127.12 127.12 0.0M
2023-09-26 127.26 127.26 127.26 127.26 0.0M
2023-09-25 129.00 129.00 127.26 127.26 0.0M
2023-09-22 129.16 129.20 128.66 129.20 0.0M
2023-09-21 130.90 130.90 129.46 129.46 0.0M
2023-09-20 130.90 130.90 130.90 130.90 0.0M
2023-09-19 130.90 130.90 130.90 130.90 0.0M
2023-09-18 130.90 131.12 130.90 130.90 0.0M
2023-09-15 130.90 132.58 130.90 130.90 0.0M
2023-09-14 130.90 130.90 130.90 130.90 0.0M
2023-09-13 131.30 131.30 130.82 130.90 0.0M
2023-09-12 130.66 131.90 130.66 131.30 0.0M
2023-09-11 130.68 131.32 130.66 130.66 0.0M
2023-09-08 130.68 130.68 130.68 130.68 0.0M
2023-09-07 130.68 130.68 130.68 130.68 0.0M
2023-09-06 130.68 130.68 130.68 130.68 0.0M
2023-09-05 130.68 130.68 130.68 130.68 0.0M
2023-09-04 132.00 132.00 130.68 130.68 0.0M
2023-09-01 130.48 131.22 130.48 130.68 0.0M
2023-08-31 130.26 130.48 130.26 130.48 0.0M
2023-08-30 128.58 130.26 128.58 130.26 0.0M
2023-08-29 129.02 130.22 128.50 128.50 0.0M
2023-08-28 128.42 128.42 128.42 128.42 0.0M
2023-08-25 128.60 128.70 128.38 128.42 0.0M
2023-08-24 127.14 128.70 127.14 128.70 0.0M
2023-08-23 126.72 127.66 126.72 127.14 0.0M
2023-08-22 126.72 126.80 126.72 126.72 0.0M
2023-08-21 126.76 126.78 126.00 126.72 0.0M
2023-08-18 127.98 127.98 125.50 126.78 0.0M
2023-08-17 128.24 128.24 128.04 128.24 0.0M
2023-08-16 129.28 129.28 128.24 128.24 0.0M
2023-08-15 129.28 129.28 128.82 129.28 0.0M
2023-08-14 129.28 129.28 129.08 129.28 0.0M
2023-08-11 129.28 129.28 129.28 129.28 0.0M
2023-08-10 129.28 129.28 129.28 129.28 0.0M
2023-08-09 129.28 129.28 129.28 129.28 0.0M
2023-08-08 129.28 129.28 128.58 129.28 0.0M
2023-08-07 129.28 129.28 129.24 129.28 0.0M
2023-08-04 129.40 129.40 129.00 129.28 0.0M
2023-08-03 129.42 129.42 129.40 129.40 0.0M
2023-08-02 129.76 130.12 129.76 130.06 0.0M
2023-08-01 131.62 131.62 131.62 131.62 0.0M
2023-07-31 130.24 131.62 130.24 131.62 0.0M
2023-07-28 130.02 130.24 130.02 130.24 0.0M
2023-07-27 129.32 130.02 129.32 130.02 0.0M
2023-07-26 128.50 129.32 128.50 129.32 0.0M
2023-07-25 126.92 129.56 126.92 128.38 0.0M
2023-07-24 126.70 126.70 126.70 126.70 0.0M
2023-07-21 126.70 127.10 126.70 126.70 0.0M
2023-07-20 126.72 126.72 126.70 126.70 0.0M
2023-07-19 126.72 126.72 126.72 126.72 0.0M
2023-07-18 125.42 125.42 125.42 125.42 0.0M
2023-07-17 125.42 125.42 125.42 125.42 0.0M
2023-07-14 125.00 126.06 125.00 125.42 0.0M
2023-07-13 124.28 125.00 124.28 125.00 0.0M
2023-07-12 124.28 124.28 124.28 124.28 0.0M
2023-07-11 124.28 124.28 124.28 124.28 0.0M
2023-07-10 124.28 124.28 124.28 124.28 0.0M
2023-07-07 124.50 124.50 123.64 124.28 0.0M
2023-07-06 124.50 124.50 124.50 124.50 0.0M
2023-07-05 124.50 124.50 124.50 124.50 0.0M
2023-07-04 123.70 124.80 123.70 124.50 0.0M
2023-07-03 123.70 124.50 123.70 123.70 0.0M
2023-06-30 123.50 124.02 123.50 123.70 0.0M
2023-06-29 123.38 123.50 123.38 123.50 0.0M
2023-06-28 122.74 123.38 122.74 123.38 0.0M
2023-06-27 122.74 122.74 122.74 122.74 0.0M
2023-06-26 122.74 122.74 122.74 122.74 0.0M
2023-06-23 122.74 122.74 122.74 122.74 0.0M
2023-06-22 123.86 123.86 122.74 122.74 0.0M
2023-06-21 124.22 124.22 123.86 123.86 0.0M
2023-06-20 125.78 125.78 124.22 124.22 0.0M
2023-06-19 125.78 125.78 125.22 125.78 0.0M
2023-06-16 125.78 126.56 125.78 125.78 0.0M
2023-06-15 125.78 125.78 125.72 125.78 0.0M
2023-06-14 124.64 125.78 124.64 125.78 0.0M
2023-06-13 124.64 125.50 124.64 124.64 0.0M
2023-06-12 123.50 124.64 123.50 124.64 0.0M
2023-06-09 123.50 123.50 123.50 123.50 0.0M
2023-06-08 123.50 123.50 123.50 123.50 0.0M
2023-06-07 124.44 124.50 124.44 124.44 0.0M
2023-06-06 124.18 124.44 124.18 124.44 0.0M
2023-06-05 123.56 124.36 123.56 124.18 0.0M
2023-06-02 122.78 123.54 122.78 123.46 0.0M
2023-06-01 122.78 122.78 122.78 122.78 0.0M
2023-05-31 122.78 122.78 122.78 122.78 0.0M
2023-05-30 122.78 123.08 122.78 122.78 0.0M
2023-05-29 121.36 122.78 121.36 122.78 0.0M
2023-05-26 120.78 121.40 120.78 121.28 0.0M
2023-05-25 120.58 120.78 120.52 120.78 0.0M
2023-05-24 120.78 120.78 119.58 120.78 0.0M
2023-05-23 120.58 121.20 120.58 120.78 0.0M
2023-05-22 120.58 120.98 120.58 120.58 0.0M
2023-05-19 120.58 121.28 120.58 120.58 0.0M
2023-05-18 118.22 120.58 118.22 120.58 0.0M
2023-05-17 118.04 118.50 118.04 118.22 0.0M
2023-05-16 117.86 118.04 117.86 118.04 0.0M
2023-05-15 117.52 118.26 117.52 117.86 0.0M
2023-05-12 116.24 117.52 116.24 117.52 0.0M
2023-05-11 115.76 117.12 115.76 116.10 0.0M
2023-05-10 115.76 115.76 115.76 115.76 0.0M
2023-05-09 115.26 115.76 115.26 115.76 0.0M
2023-05-08 115.26 115.40 115.26 115.26 0.0M
2023-05-05 115.26 115.26 115.24 115.26 0.0M
2023-05-04 116.26 116.26 115.26 115.26 0.0M
2023-05-03 116.26 116.26 116.16 116.26 0.0M
2023-05-02 114.98 116.54 114.98 116.26 0.0M
2023-04-28 114.00 115.40 114.00 114.82 0.0M
2023-04-27 113.48 114.00 113.48 114.00 0.0M
2023-04-26 114.50 114.50 112.72 114.00 0.0M
2023-04-25 114.58 114.58 114.18 114.58 0.0M
2023-04-24 114.58 114.58 114.58 114.58 0.0M
2023-04-21 114.58 114.58 114.58 114.58 0.0M
2023-04-20 114.58 114.58 114.56 114.58 0.0M
2023-04-19 114.58 114.58 114.58 114.58 0.0M
2023-04-18 114.58 114.98 114.58 114.58 0.0M
2023-04-17 114.58 114.58 114.58 114.58 0.0M
2023-04-14 114.58 114.58 114.46 114.58 0.0M
2023-04-13 114.58 114.58 114.58 114.58 0.0M
2023-04-12 114.58 114.58 114.58 114.58 0.0M
2023-04-11 113.48 114.58 113.48 114.58 0.0M
2023-04-06 113.48 113.80 113.48 113.48 0.0M
2023-04-05 113.48 113.48 113.48 113.48 0.0M
2023-04-04 113.48 113.88 113.48 113.48 0.0M
2023-04-03 113.04 113.64 113.04 113.48 0.0M
2023-03-31 112.40 112.88 112.40 112.42 0.0M
2023-03-30 111.26 112.14 111.26 111.40 0.0M
2023-03-29 110.88 110.88 110.88 110.88 0.0M
2023-03-28 110.88 110.88 110.88 110.88 0.0M
2023-03-27 110.46 111.56 110.46 110.88 0.0M
2023-03-24 110.46 110.72 110.46 110.46 0.0M
2023-03-23 109.50 110.46 109.50 110.46 0.0M
2023-03-22 109.50 110.48 109.50 109.50 0.0M
2023-03-21 109.50 109.88 109.50 109.50 0.0M
2023-03-20 109.50 109.50 109.26 109.50 0.0M
2023-03-17 109.40 110.20 109.40 109.50 0.0M
2023-03-16 107.96 109.34 107.96 109.34 0.0M
2023-03-15 107.96 107.96 107.96 107.96 0.0M
2023-03-14 107.24 107.96 107.14 107.96 0.0M
2023-03-13 108.22 108.22 106.78 107.24 0.0M
2023-03-10 110.60 110.60 108.10 108.42 0.0M
2023-03-09 111.14 111.14 110.86 110.86 0.0M
2023-03-08 111.14 111.14 111.14 111.14 0.0M
2023-03-07 110.88 111.40 110.88 111.14 0.0M
2023-03-06 110.34 111.18 110.34 110.88 0.0M
2023-03-03 109.40 110.94 109.40 110.16 0.0M
2023-03-02 110.06 110.06 108.58 109.40 0.0M
2023-03-01 111.08 111.08 110.54 110.80 0.0M
2023-02-28 111.12 111.12 111.08 111.08 0.0M
2023-02-27 111.22 111.22 110.88 111.12 0.0M
2023-02-24 111.94 111.94 111.94 111.94 0.0M
2023-02-23 111.86 111.94 111.86 111.94 0.0M
2023-02-22 112.88 112.88 111.86 111.86 0.0M
2023-02-21 112.88 112.88 112.88 112.88 0.0M
2023-02-20 113.44 113.44 113.44 113.44 0.0M
2023-02-17 113.68 113.68 113.44 113.44 0.0M
2023-02-16 113.86 115.00 113.68 113.68 0.0M
2023-02-15 113.76 114.20 113.24 113.24 0.0M
2023-02-14 113.22 113.24 113.22 113.24 0.0M
2023-02-13 113.22 113.22 113.00 113.22 0.0M
2023-02-10 114.54 114.54 111.86 113.22 0.0M
2023-02-09 114.54 114.54 114.54 114.54 0.0M
2023-02-08 114.40 114.54 114.40 114.54 0.0M
2023-02-07 114.40 114.86 114.40 114.40 0.0M
2023-02-06 114.94 114.94 114.40 114.40 0.0M
2023-02-03 114.94 114.94 114.42 114.94 0.0M
2023-02-02 110.56 114.94 110.56 114.94 0.0M
2023-02-01 110.56 110.60 110.56 110.56 0.0M
2023-01-31 110.56 110.56 110.56 110.56 0.0M
2023-01-30 110.62 110.62 110.56 110.56 0.0M
2023-01-27 110.30 110.58 110.30 110.56 0.0M
2023-01-26 110.00 110.30 110.00 110.30 0.0M
2023-01-25 110.00 110.00 109.48 110.00 0.0M
2023-01-24 109.42 110.34 109.42 110.00 0.0M
2023-01-23 108.56 109.38 108.56 109.32 0.0M
2023-01-20 108.32 108.56 108.32 108.56 0.0M
2023-01-19 108.32 108.32 108.16 108.32 0.0M
2023-01-18 108.32 109.00 108.32 108.32 0.0M
2023-01-17 108.38 109.16 108.32 108.32 0.0M
2023-01-16 107.72 108.78 107.72 107.88 0.0M
2023-01-13 107.46 108.00 107.46 107.62 0.0M
2023-01-12 106.62 107.50 106.62 107.46 0.0M
2023-01-11 105.64 106.62 105.64 106.62 0.0M
2023-01-10 105.10 105.66 105.10 105.38 0.0M
2023-01-09 104.62 106.22 104.62 105.10 0.0M
2023-01-06 104.62 104.80 104.62 104.62 0.0M
2023-01-05 103.84 105.12 103.84 104.62 0.0M
2023-01-04 102.42 104.48 102.42 103.82 0.0M
2023-01-03 102.70 103.98 102.36 102.36 0.0M
2023-01-02 102.02 102.94 102.02 102.36 0.0M