Global X NASDAQ 100 Covered Call UCITS ETF Dis

QYLD
🏛️ Alemania →
13.66
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 13.66 13.70 13.61 13.66 0.1M
2025-09-25 13.63 13.66 13.59 13.66 0.0M
2025-09-24 13.60 13.67 13.56 13.63 0.1M
2025-09-23 13.63 13.64 13.59 13.64 0.0M
2025-09-22 13.64 13.66 13.55 13.63 0.0M
2025-09-19 13.61 13.64 13.58 13.61 0.0M
2025-09-18 13.56 13.62 13.51 13.60 0.0M
2025-09-17 13.50 13.57 13.46 13.57 0.0M
2025-09-16 13.57 13.57 13.45 13.51 0.1M
2025-09-15 13.63 13.64 13.53 13.60 0.1M
2025-09-12 13.56 13.63 13.54 13.60 0.0M
2025-09-11 13.59 13.60 13.52 13.58 0.0M
2025-09-10 13.59 13.60 13.51 13.57 0.0M
2025-09-09 13.47 13.53 13.44 13.51 0.1M
2025-09-08 13.43 13.55 13.43 13.51 0.1M
2025-09-05 13.53 13.55 13.40 13.41 0.0M
2025-09-04 13.48 13.52 13.45 13.48 0.0M
2025-09-03 13.45 13.45 13.38 13.43 0.0M
2025-09-02 13.40 13.51 13.29 13.29 0.1M
2025-09-01 13.47 13.47 13.31 13.39 0.1M
2025-08-29 13.52 13.52 13.38 13.40 0.1M
2025-08-28 13.55 13.55 13.42 13.50 0.1M
2025-08-27 13.63 13.67 13.60 13.63 0.0M
2025-08-26 13.60 13.60 13.51 13.56 0.0M
2025-08-25 13.58 13.58 13.48 13.55 0.1M
2025-08-22 13.47 13.60 13.40 13.47 0.1M
2025-08-21 13.60 13.60 13.41 13.50 0.1M
2025-08-20 13.50 13.51 13.32 13.42 0.1M
2025-08-19 13.56 13.59 13.52 13.54 0.1M
2025-08-18 13.50 13.58 13.50 13.56 0.1M
2025-08-15 13.70 13.70 13.57 13.58 0.1M
2025-08-14 13.64 13.70 13.60 13.70 0.1M
2025-08-13 13.64 13.64 13.57 13.57 0.1M
2025-08-12 13.71 13.71 13.60 13.60 0.1M
2025-08-11 13.66 13.73 13.62 13.72 0.0M
2025-08-08 13.61 13.65 13.58 13.63 0.0M
2025-08-07 13.60 13.66 13.55 13.64 0.0M
2025-08-06 13.64 13.64 13.55 13.60 0.0M
2025-08-05 13.77 13.77 13.56 13.60 0.0M
2025-08-04 13.61 13.62 13.53 13.62 0.1M
2025-08-01 13.75 13.82 13.45 13.54 0.1M
2025-07-31 13.97 14.28 13.78 13.82 0.1M
2025-07-30 13.80 13.91 13.77 13.90 0.1M
2025-07-29 13.80 13.86 13.75 13.77 0.1M
2025-07-28 13.61 13.70 13.58 13.68 0.0M
2025-07-25 13.51 13.55 13.49 13.53 0.0M
2025-07-24 13.53 13.54 13.45 13.47 0.0M
2025-07-23 13.49 13.50 13.45 13.50 0.0M
2025-07-22 13.55 13.56 13.44 13.46 0.1M
2025-07-21 13.59 13.64 13.53 13.64 0.1M
2025-07-18 13.68 13.68 13.60 13.63 0.1M
2025-07-17 13.73 13.73 13.68 13.72 0.1M
2025-07-16 13.66 13.73 13.51 13.51 0.1M
2025-07-15 13.56 13.68 13.55 13.68 0.1M
2025-07-14 13.54 13.60 13.53 13.60 0.1M
2025-07-11 13.60 13.60 13.54 13.57 0.0M
2025-07-10 13.54 13.60 13.50 13.60 0.0M
2025-07-09 13.52 13.56 13.50 13.55 0.1M
2025-07-08 13.50 13.58 13.44 13.52 0.0M
2025-07-07 13.50 13.52 13.44 13.50 0.1M
2025-07-04 13.38 13.50 13.30 13.30 0.1M
2025-07-03 13.43 13.50 13.40 13.48 0.1M
2025-07-02 13.57 13.61 13.51 13.51 0.1M
2025-07-01 13.71 13.71 13.47 13.66 0.1M
2025-06-30 13.62 13.65 13.60 13.60 0.1M
2025-06-27 13.55 13.64 13.55 13.60 0.1M
2025-06-26 13.69 13.69 13.56 13.60 0.0M
2025-06-25 13.70 13.82 13.65 13.67 0.1M
2025-06-24 13.75 13.90 13.60 13.65 0.2M
2025-06-23 13.71 13.71 13.61 13.63 0.0M
2025-06-20 13.81 13.84 13.65 13.68 0.1M
2025-06-19 13.80 13.95 13.77 13.95 0.1M
2025-06-18 13.74 13.78 13.70 13.74 0.0M
2025-06-17 13.72 13.80 13.65 13.76 0.1M
2025-06-16 13.68 13.70 13.62 13.68 0.1M
2025-06-13 13.69 13.78 13.65 13.74 0.1M
2025-06-12 13.75 13.75 13.59 13.67 0.0M
2025-06-11 13.86 13.87 13.75 13.80 0.1M
2025-06-10 13.84 13.88 13.80 13.84 0.1M
2025-06-09 13.89 13.89 13.74 13.83 0.0M
2025-06-06 13.75 13.85 13.69 13.84 0.0M
2025-06-05 13.79 13.80 13.66 13.74 0.0M
2025-06-04 13.80 13.81 13.73 13.76 0.0M
2025-06-03 13.74 13.81 13.63 13.81 0.0M
2025-06-02 13.72 13.72 13.53 13.66 0.1M
2025-05-30 13.83 13.83 13.68 13.73 0.1M
2025-05-29 13.95 14.11 13.81 13.88 0.1M
2025-05-28 13.91 13.95 13.85 13.94 0.1M
2025-05-27 13.72 13.85 13.71 13.85 0.1M
2025-05-26 13.78 13.80 13.67 13.75 0.1M
2025-05-23 13.76 13.79 13.56 13.65 0.1M
2025-05-22 13.80 13.80 13.70 13.78 0.0M
2025-05-21 13.86 13.86 13.72 13.82 0.1M
2025-05-20 13.95 13.95 13.84 13.91 0.1M
2025-05-19 13.97 13.97 13.73 13.94 0.1M
2025-05-16 14.15 14.15 14.00 14.15 0.1M
2025-05-15 14.11 14.22 14.00 14.02 0.0M
2025-05-14 14.10 14.12 13.97 14.05 0.0M
2025-05-13 14.20 14.21 14.10 14.12 0.1M
2025-05-12 14.16 14.23 14.10 14.16 0.1M
2025-05-09 14.07 14.07 13.91 13.98 0.0M
2025-05-08 13.94 14.02 13.89 13.99 0.1M
2025-05-07 14.03 14.03 13.90 13.98 0.1M
2025-05-06 14.01 14.06 13.95 14.02 0.1M
2025-05-05 13.94 14.10 13.93 13.99 0.1M
2025-05-02 14.03 14.04 13.80 13.93 0.3M
2025-04-30 13.88 13.96 13.80 13.88 0.0M
2025-04-29 13.87 13.92 13.75 13.80 0.1M
2025-04-28 13.87 13.90 13.78 13.79 0.1M
2025-04-25 13.90 13.90 13.68 13.81 0.2M
2025-04-24 13.76 13.90 13.55 13.75 0.1M
2025-04-23 13.55 13.84 13.55 13.71 0.1M
2025-04-22 13.50 13.52 13.19 13.37 0.2M
2025-04-17 13.73 13.74 13.40 13.47 0.0M
2025-04-16 13.74 13.86 13.57 13.72 0.1M
2025-04-15 14.00 14.09 13.87 14.03 0.1M
2025-04-14 13.90 14.13 13.87 13.87 0.2M
2025-04-11 13.87 13.87 13.35 13.56 0.1M
2025-04-10 14.61 14.61 13.71 13.71 0.1M
2025-04-09 13.10 13.20 12.63 13.02 0.1M
2025-04-08 13.49 14.01 13.43 13.78 0.1M
2025-04-07 12.04 13.91 12.04 13.32 0.3M
2025-04-04 13.94 14.12 13.39 13.49 0.3M
2025-04-03 14.40 14.48 13.95 14.10 0.2M
2025-04-02 15.10 15.10 14.85 14.99 0.1M
2025-04-01 15.10 15.15 14.85 14.98 0.1M
2025-03-31 14.83 14.89 14.67 14.89 0.1M
2025-03-28 15.05 15.15 14.90 14.94 0.0M
2025-03-27 15.19 15.20 15.06 15.15 0.0M
2025-03-26 15.30 15.40 15.11 15.17 0.1M
2025-03-25 15.31 15.32 15.14 15.24 0.1M
2025-03-24 15.17 15.26 15.06 15.26 0.1M
2025-03-21 14.97 15.05 14.86 15.02 0.1M
2025-03-20 15.16 15.20 14.91 15.04 0.1M
2025-03-19 14.76 15.03 14.76 14.95 0.1M
2025-03-18 14.95 14.99 14.73 14.74 0.2M
2025-03-17 14.97 15.03 14.83 14.88 0.1M
2025-03-14 14.74 14.96 14.74 14.91 0.1M
2025-03-13 14.87 14.96 14.67 14.71 0.1M
2025-03-12 14.84 15.10 14.66 14.86 0.2M
2025-03-11 14.75 14.84 14.55 14.74 0.1M
2025-03-10 15.31 15.40 14.66 14.66 0.2M
2025-03-07 15.43 15.50 15.10 15.14 0.1M
2025-03-06 15.59 15.77 15.40 15.59 0.3M
2025-03-05 16.03 16.08 15.63 15.68 0.2M
2025-03-04 16.33 16.33 15.87 15.91 0.1M
2025-03-03 16.73 16.78 16.48 16.60 0.1M
2025-02-28 16.57 16.70 16.38 16.50 0.1M
2025-02-27 16.89 16.91 16.65 16.88 0.1M
2025-02-26 16.57 16.83 16.57 16.82 0.1M
2025-02-25 16.96 16.96 16.50 16.50 0.1M
2025-02-24 17.13 17.13 16.85 16.85 0.2M
2025-02-21 17.25 17.38 17.23 17.23 0.1M
2025-02-20 17.48 17.48 17.32 17.33 0.1M
2025-02-19 17.39 17.45 17.33 17.38 0.0M
2025-02-18 17.36 17.37 17.31 17.32 0.1M
2025-02-17 17.33 17.35 17.25 17.31 0.1M
2025-02-14 17.31 17.34 17.22 17.24 0.1M
2025-02-13 17.35 17.41 17.29 17.37 0.1M
2025-02-12 17.44 17.50 17.32 17.38 0.1M
2025-02-11 17.49 17.51 17.37 17.44 0.1M
2025-02-10 17.38 17.51 17.30 17.43 0.1M
2025-02-07 17.27 17.36 17.27 17.30 0.0M
2025-02-06 17.28 17.33 17.21 17.26 0.1M
2025-02-05 17.14 17.25 17.06 17.14 0.1M
2025-02-04 17.21 17.26 17.14 17.23 0.1M
2025-02-03 17.28 17.28 17.10 17.23 0.1M
2025-01-31 17.21 17.31 17.15 17.17 0.0M
2025-01-30 17.17 17.19 17.00 17.04 0.1M
2025-01-29 17.28 17.34 17.20 17.25 0.1M
2025-01-28 17.01 17.20 16.99 17.19 0.1M
2025-01-27 17.20 17.20 16.69 16.97 0.2M
2025-01-24 17.38 17.41 17.16 17.24 0.1M
2025-01-23 17.48 17.50 17.30 17.41 0.0M
2025-01-22 17.48 17.50 17.23 17.43 0.1M
2025-01-21 17.58 17.58 17.20 17.33 0.1M
2025-01-20 17.62 17.70 17.33 17.36 0.1M
2025-01-17 17.43 17.60 17.36 17.51 0.1M
2025-01-16 17.48 17.55 17.37 17.42 0.1M
2025-01-15 17.22 17.54 17.21 17.54 0.1M
2025-01-14 17.50 17.50 17.17 17.21 0.1M
2025-01-13 17.49 17.49 17.22 17.28 0.1M
2025-01-10 17.41 17.46 17.21 17.32 0.1M
2025-01-09 17.47 17.49 17.37 17.43 0.1M
2025-01-08 17.38 17.48 17.29 17.36 0.1M
2025-01-07 17.42 17.43 17.24 17.35 0.1M
2025-01-06 17.45 17.48 17.31 17.42 0.2M
2025-01-03 17.40 17.50 17.30 17.39 0.1M
2025-01-02 17.28 17.42 17.20 17.39 0.1M