Source STOXX 600 Optimised Construction

XOPS
🏛️ Alemania →
687.00
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
2022-12-30 416.20 416.20 413.10 413.40 0.0M
2022-12-29 412.50 417.00 412.50 417.00 0.0M
2022-12-28 416.10 416.85 414.00 414.00 0.0M
2022-12-27 416.35 416.60 413.35 415.60 0.0M
2022-12-23 412.20 413.50 411.80 411.80 0.0M
2022-12-22 416.60 416.60 410.55 411.25 0.0M
2022-12-21 410.05 415.45 410.05 415.45 0.0M
2022-12-20 407.15 408.40 407.10 408.35 0.0M
2022-12-19 413.65 413.65 409.75 410.15 0.0M
2022-12-16 414.80 414.80 408.70 409.45 0.0M
2022-12-15 425.95 425.95 415.50 415.50 0.0M
2022-12-14 429.65 429.85 428.25 429.85 0.0M
2022-12-13 426.85 433.25 425.95 432.00 0.0M
2022-12-12 425.70 426.05 425.70 425.90 0.0M
2022-12-09 425.25 429.50 423.95 429.50 0.0M
2022-12-08 423.40 423.40 421.60 422.00 0.0M
2022-12-07 425.35 425.35 422.30 424.40 0.0M
2022-12-06 428.45 428.45 425.50 425.85 0.0M
2022-12-05 430.65 431.35 428.40 428.40 0.0M
2022-12-02 431.30 434.75 431.30 432.65 0.0M
2022-12-01 432.55 432.75 428.10 432.75 0.0M
2022-11-30 426.90 427.20 423.85 424.70 0.0M
2022-11-29 426.45 426.45 423.95 423.95 0.0M
2022-11-28 430.25 430.25 427.55 427.55 0.0M
2022-11-25 431.70 434.20 431.70 434.20 0.0M
2022-11-24 432.40 434.90 432.40 433.85 0.0M
2022-11-23 428.10 431.90 427.70 431.90 0.0M
2022-11-22 424.20 429.30 424.20 428.90 0.0M
2022-11-21 423.20 426.70 423.20 426.70 0.0M
2022-11-18 422.35 426.15 422.35 425.95 0.0M
2022-11-17 427.30 427.30 419.75 420.50 0.0M
2022-11-16 435.60 435.60 424.75 424.75 0.0M
2022-11-15 434.65 435.05 432.35 435.05 0.0M
2022-11-14 439.85 439.85 433.70 433.75 0.0M
2022-11-11 432.00 439.40 432.00 439.00 0.0M
2022-11-10 411.45 429.05 410.20 429.05 0.0M
2022-11-09 410.20 411.85 409.00 411.85 0.0M
2022-11-08 402.55 411.00 402.55 410.75 0.0M
2022-11-07 401.70 406.15 401.70 405.75 0.0M
2022-11-04 396.80 405.35 396.80 405.35 0.0M
2022-11-03 393.55 395.80 393.20 395.80 0.0M
2022-11-02 404.65 404.65 401.50 402.30 0.0M
2022-11-01 405.85 410.85 403.10 403.40 0.0M
2022-10-31 400.50 403.40 400.50 402.70 0.0M
2022-10-28 395.70 402.95 395.70 402.95 0.0M
2022-10-27 398.95 401.95 394.65 400.45 0.0M
2022-10-26 396.75 401.55 396.70 401.55 0.0M
2022-10-25 388.20 394.20 385.85 394.20 0.0M
2022-10-24 383.00 385.95 378.00 385.95 0.0M
2022-10-21 376.90 376.90 372.45 376.60 0.0M
2022-10-20 380.25 383.35 380.25 383.35 0.0M
2022-10-19 387.45 387.45 383.05 383.05 0.0M
2022-10-18 386.75 390.50 386.75 388.55 0.0M
2022-10-17 376.90 383.95 376.90 381.30 0.0M
2022-10-14 376.70 376.80 373.10 373.10 0.0M
2022-10-13 364.10 371.75 364.10 371.75 0.0M
2022-10-12 369.10 369.80 367.45 367.45 0.0M
2022-10-11 368.05 372.15 368.05 370.95 0.0M
2022-10-10 366.60 375.80 366.50 372.05 0.0M
2022-10-07 376.10 376.65 368.90 368.90 0.0M
2022-10-06 384.90 384.90 376.65 376.95 0.0M
2022-10-05 384.55 384.70 382.45 382.45 0.0M
2022-10-04 379.90 388.05 379.90 388.05 0.0M
2022-10-03 366.70 373.95 364.65 373.75 0.0M
2022-09-30 366.30 371.50 366.30 371.40 0.0M
2022-09-29 369.65 369.65 359.95 363.10 0.0M
2022-09-28 368.70 373.00 366.15 373.00 0.0M
2022-09-27 374.75 375.80 370.25 370.25 0.0M
2022-09-26 368.90 373.85 367.85 371.00 0.0M
2022-09-23 379.40 379.40 367.40 370.95 0.0M
2022-09-22 384.20 385.85 378.95 379.30 0.0M
2022-09-21 384.55 391.75 384.55 391.75 0.0M
2022-09-20 397.65 397.65 386.75 387.70 0.0M
2022-09-19 393.60 398.70 393.00 397.05 0.0M
2022-09-16 399.40 399.40 396.65 396.65 0.0M
2022-09-15 408.35 408.40 404.55 405.60 0.0M
2022-09-14 411.70 412.00 406.85 406.85 0.0M
2022-09-13 423.30 424.45 413.15 413.15 0.0M
2022-09-12 415.30 424.05 415.30 423.85 0.0M
2022-09-09 407.35 413.00 407.35 413.00 0.0M
2022-09-08 407.90 407.90 400.95 406.80 0.0M
2022-09-07 398.45 403.65 398.45 403.65 0.0M
2022-09-06 399.60 402.95 398.90 401.50 0.0M
2022-09-05 396.80 398.95 392.40 398.30 0.0M
2022-09-02 397.25 405.90 396.85 405.90 0.0M
2022-09-01 396.70 396.70 392.55 393.30 0.0M
2022-08-31 407.35 407.35 401.25 401.25 0.0M
2022-08-30 406.65 411.75 405.35 405.35 0.0M
2022-08-29 402.10 405.35 399.25 404.45 0.0M
2022-08-26 414.95 414.95 406.85 406.85 0.0M
2022-08-25 415.10 416.50 410.65 414.00 0.0M
2022-08-24 411.65 412.25 410.55 411.10 0.0M
2022-08-23 412.40 416.90 412.40 412.90 0.0M
2022-08-22 422.45 422.45 414.40 416.10 0.0M
2022-08-19 425.50 428.05 424.45 424.45 0.0M
2022-08-18 424.95 431.50 424.95 428.45 0.0M
2022-08-17 435.60 435.60 426.80 426.80 0.0M
2022-08-16 435.35 435.35 432.55 434.45 0.0M
2022-08-15 435.30 435.30 431.10 434.10 0.0M
2022-08-12 430.95 431.75 430.95 431.35 0.0M
2022-08-11 432.95 432.95 429.50 432.05 0.0M
2022-08-10 417.15 427.30 416.00 427.30 0.0M
2022-08-09 425.75 425.75 419.90 419.90 0.0M
2022-08-08 425.80 426.40 425.80 426.30 0.0M
2022-08-05 427.35 427.35 421.45 422.10 0.0M
2022-08-04 421.45 427.25 421.45 426.15 0.0M
2022-08-03 414.05 420.90 414.05 420.90 0.0M
2022-08-02 416.60 416.60 414.40 415.80 0.0M
2022-08-01 422.65 423.30 420.55 420.55 0.0M
2022-07-29 416.90 425.05 416.90 423.85 0.0M
2022-07-28 409.30 412.30 409.30 412.30 0.0M
2022-07-27 404.80 406.25 404.50 404.50 0.0M
2022-07-26 404.20 404.20 401.70 401.70 0.0M
2022-07-25 407.00 407.65 404.95 405.55 0.0M
2022-07-22 404.80 407.50 404.80 406.55 0.0M
2022-07-21 404.60 408.45 403.15 408.45 0.0M
2022-07-20 404.85 406.15 403.60 403.60 0.0M
2022-07-19 394.40 404.70 393.10 404.20 0.0M
2022-07-18 395.25 397.00 395.25 395.75 0.0M
2022-07-15 387.45 392.25 387.45 392.25 0.0M
2022-07-14 387.90 387.90 381.75 383.65 0.0M
2022-07-13 392.50 395.95 386.05 388.95 0.0M
2022-07-12 389.35 395.55 389.15 395.55 0.0M
2022-07-11 387.65 394.70 387.65 390.95 0.0M
2022-07-08 389.40 396.80 389.40 395.90 0.0M
2022-07-07 384.55 389.85 383.55 389.85 0.0M
2022-07-06 379.40 381.70 379.05 381.40 0.0M
2022-07-05 385.45 385.45 373.40 373.40 0.0M
2022-07-04 384.40 386.40 382.85 382.90 0.0M
2022-07-01 378.05 382.50 376.95 382.50 0.0M
2022-06-30 377.80 381.10 373.80 381.10 0.0M
2022-06-29 385.50 385.50 381.45 385.25 0.0M
2022-06-28 393.70 393.70 389.20 389.20 0.0M
2022-06-27 392.60 392.60 389.15 389.15 0.0M
2022-06-24 383.50 393.40 383.50 393.20 0.0M
2022-06-23 381.95 382.75 379.35 380.35 0.0M
2022-06-22 379.95 384.85 379.20 384.85 0.0M
2022-06-21 388.25 389.90 387.20 387.20 0.0M
2022-06-20 387.90 387.90 383.15 385.05 0.0M
2022-06-17 389.70 396.05 389.70 391.30 0.0M
2022-06-16 399.35 399.35 389.15 389.25 0.0M
2022-06-15 400.05 401.75 397.55 400.05 0.0M
2022-06-14 408.20 408.20 393.45 393.45 0.0M
2022-06-13 410.50 410.50 404.75 404.75 0.0M
2022-06-10 428.25 428.25 415.85 415.85 0.0M
2022-06-09 433.45 434.75 432.25 432.25 0.0M
2022-06-08 439.25 439.25 434.25 436.10 0.0M
2022-06-07 439.10 439.10 436.10 438.50 0.0M
2022-06-06 438.00 440.70 438.00 440.70 0.0M
2022-06-03 441.65 441.65 438.00 438.00 0.0M
2022-06-02 435.35 439.35 435.35 438.10 0.0M
2022-06-01 438.25 438.25 430.15 430.15 0.0M
2022-05-31 438.80 438.80 435.65 435.65 0.0M
2022-05-30 443.35 445.35 441.55 441.75 0.0M
2022-05-27 435.05 440.85 435.05 440.85 0.0M
2022-05-26 427.35 432.90 427.35 432.90 0.0M
2022-05-25 428.00 428.00 424.35 426.45 0.0M
2022-05-24 425.05 426.80 423.45 423.45 0.0M
2022-05-23 428.90 428.90 424.60 428.40 0.0M
2022-05-20 427.65 431.30 424.15 424.40 0.0M
2022-05-19 423.95 424.45 419.65 424.45 0.0M
2022-05-18 435.15 435.15 428.75 429.60 0.0M
2022-05-17 431.75 435.55 431.75 433.15 0.0M
2022-05-16 429.70 429.70 425.95 426.60 0.0M
2022-05-13 423.05 431.20 423.05 431.10 0.0M
2022-05-12 413.60 419.95 412.55 419.95 0.0M
2022-05-11 419.55 423.70 418.80 422.35 0.0M
2022-05-10 419.00 424.30 415.70 415.70 0.0M
2022-05-09 425.10 426.35 414.20 414.20 0.0M
2022-05-06 433.25 433.25 423.80 426.70 0.0M
2022-05-05 450.35 450.35 436.25 436.60 0.0M
2022-05-04 445.80 445.80 439.70 439.70 0.0M
2022-05-03 446.65 446.65 445.75 445.90 0.0M
2022-05-02 453.30 453.30 444.00 444.00 0.0M
2022-04-29 456.65 457.95 453.00 455.10 0.0M
2022-04-28 455.10 455.70 451.35 451.35 0.0M
2022-04-27 445.90 450.20 445.90 449.50 0.0M
2022-04-26 455.40 459.70 446.65 446.65 0.0M
2022-04-25 448.65 452.65 446.60 451.15 0.0M
2022-04-22 455.95 459.20 453.80 453.80 0.0M
2022-04-21 454.05 460.75 454.05 458.85 0.0M
2022-04-20 443.80 451.50 443.80 451.50 0.0M
2022-04-19 445.65 445.65 438.95 441.25 0.0M
2022-04-14 444.10 446.05 442.40 446.05 0.0M
2022-04-13 439.35 443.15 439.35 443.15 0.0M
2022-04-12 432.80 442.60 432.80 441.10 0.0M
2022-04-11 440.25 441.10 439.50 439.70 0.0M
2022-04-08 439.75 439.95 436.75 439.15 0.0M
2022-04-07 434.15 438.20 433.80 433.80 0.0M
2022-04-06 443.60 443.95 428.50 431.75 0.0M
2022-04-05 451.50 451.50 444.95 444.95 0.0M
2022-04-04 453.35 453.35 450.25 452.80 0.0M
2022-04-01 449.55 451.55 449.50 450.00 0.0M
2022-03-31 455.40 455.40 449.35 449.55 0.0M
2022-03-30 456.95 456.95 451.60 452.65 0.0M
2022-03-29 454.05 460.75 454.05 460.75 0.0M
2022-03-28 449.20 450.15 448.35 448.35 0.0M
2022-03-25 451.40 451.40 445.45 445.90 0.0M
2022-03-24 456.15 456.15 449.55 449.70 0.0M
2022-03-23 461.85 461.85 453.35 453.75 0.0M
2022-03-22 458.60 461.70 458.60 461.70 0.0M
2022-03-21 464.15 464.15 459.95 459.95 0.0M
2022-03-18 463.20 465.30 458.45 465.30 0.0M
2022-03-17 463.70 463.70 458.55 462.70 0.0M
2022-03-16 453.80 459.00 453.80 458.55 0.0M
2022-03-15 441.30 444.95 436.20 444.45 0.0M
2022-03-14 443.80 448.00 443.80 446.30 0.0M
2022-03-11 431.15 442.45 430.50 436.15 0.0M
2022-03-10 434.50 436.35 427.55 427.55 0.0M
2022-03-09 420.40 440.10 420.40 440.10 0.0M
2022-03-08 408.45 418.30 408.45 411.75 0.0M
2022-03-07 405.65 421.40 398.10 408.65 0.0M
2022-03-04 434.50 434.50 417.70 417.70 0.0M
2022-03-03 447.60 447.60 439.65 441.00 0.0M
2022-03-02 437.75 445.75 437.75 445.75 0.0M
2022-03-01 451.25 451.25 440.95 440.95 0.0M
2022-02-28 444.25 451.35 442.30 451.05 0.0M
2022-02-25 443.90 452.75 443.20 451.85 0.0M
2022-02-24 437.80 442.95 431.55 436.25 0.0M
2022-02-23 463.65 464.10 457.80 457.80 0.0M
2022-02-22 451.55 463.00 451.55 460.50 0.0M
2022-02-21 474.55 474.55 462.85 463.45 0.0M
2022-02-18 478.75 478.75 470.10 470.10 0.0M
2022-02-17 481.70 481.70 476.05 476.95 0.0M
2022-02-16 478.65 480.20 478.65 480.15 0.0M
2022-02-15 467.45 477.25 467.45 477.25 0.0M
2022-02-14 465.95 467.45 461.15 467.45 0.0M
2022-02-11 477.10 477.60 476.45 476.45 0.0M
2022-02-10 484.75 484.75 480.00 480.30 0.0M
2022-02-09 475.55 483.50 475.55 482.80 0.0M
2022-02-08 469.20 470.35 469.20 470.35 0.0M
2022-02-07 471.60 471.60 468.55 469.70 0.0M
2022-02-04 477.45 477.45 467.15 467.35 0.0M
2022-02-03 478.75 478.75 471.60 472.35 0.0M
2022-02-02 478.45 479.10 478.15 478.15 0.0M
2022-02-01 476.65 476.65 476.10 476.10 0.0M
2022-01-31 468.70 470.05 466.10 469.50 0.0M
2022-01-28 463.20 463.20 458.35 462.60 0.0M
2022-01-27 455.95 464.60 455.95 464.60 0.0M
2022-01-26 460.95 468.10 460.95 464.85 0.0M
2022-01-25 463.30 463.30 455.85 455.85 0.0M
2022-01-24 476.15 476.15 456.75 456.75 0.0M
2022-01-21 484.00 484.25 476.70 480.40 0.0M
2022-01-20 488.35 490.60 487.35 490.60 0.0M
2022-01-19 484.05 490.85 484.05 487.35 0.0M
2022-01-18 489.90 489.90 485.65 486.65 0.0M
2022-01-17 494.10 494.65 493.20 493.85 0.0M
2022-01-14 497.10 499.30 492.80 492.80 0.0M
2022-01-13 500.10 501.00 498.90 501.00 0.0M
2022-01-12 498.80 500.90 496.70 500.90 0.0M
2022-01-11 495.00 497.80 495.00 496.05 0.0M
2022-01-10 500.10 500.10 487.30 487.55 0.0M
2022-01-07 501.10 501.10 497.20 499.30 0.0M
2022-01-06 502.40 504.00 501.10 502.10 0.0M
2022-01-05 509.60 509.60 508.90 508.90 0.0M
2022-01-04 507.20 511.50 507.20 510.00 0.0M
2022-01-03 507.90 507.90 504.20 504.20 0.0M